{"ticker": "AKAM", "overview": {"cik": "1086222", "ticker": "AKAM", "name": "AKAMAI TECHNOLOGIES INC", "industry": "Services-Business Services, NEC", "country": "United States", "sic": "7389", "announcements": [{"form": "10-Q", "date": "2026-08-07", "title": "Quarterly report", "accession": "0001086222-26-000086", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001086222-26-000083", "price_sensitive": true}, {"form": "4", "date": "2026-07-15", "title": "FORM 4", "accession": "0001845574-26-000016", "price_sensitive": false}, {"form": "144", "date": "2026-07-15", "title": "Notice of proposed sale", "accession": "0001921094-26-000732", "price_sensitive": false}, {"form": "4", "date": "2026-06-18", "title": "FORM 4", "accession": "0001086222-26-000075", "price_sensitive": false}, {"form": "144", "date": "2026-06-18", "title": "Notice of proposed sale", "accession": "0001921094-26-000670", "price_sensitive": false}, {"form": "S-8 POS", "date": "2026-06-17", "title": "Form S-8 POS", "accession": "0001086222-26-000073", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "FORM 4", "accession": "0001086222-26-000069", "price_sensitive": false}, {"form": "4", "date": "2026-06-10", "title": "FORM 4", "accession": "0001845739-26-000011", "price_sensitive": false}, {"form": "144", "date": "2026-06-10", "title": "Notice of proposed sale", "accession": "0001921094-26-000625", "price_sensitive": false}, {"form": "144", "date": "2026-06-04", "title": "Notice of proposed sale", "accession": "0001921094-26-000600", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-22", "title": "Material event", "accession": "0001193125-26-237084", "price_sensitive": true}, {"form": "4", "date": "2026-05-20", "title": "FORM 4", "accession": "0001234998-26-000004", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-20", "title": "Material event", "accession": "0001193125-26-231745", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-18", "title": "Material event", "accession": "0001193125-26-228949", "price_sensitive": true}, {"form": "4", "date": "2026-05-14", "title": "FORM 4", "accession": "0001184244-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-05-14", "title": "FORM 4", "accession": "0002073219-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-14", "title": "FORM 4", "accession": "0001763595-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-14", "title": "FORM 4", "accession": "0001346240-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-05-14", "title": "FORM 4", "accession": "0001638728-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-05-14", "title": "FORM 4", "accession": "0001234998-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-14", "title": "FORM 4", "accession": "0001804183-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-05-14", "title": "FORM 4", "accession": "0001724974-26-000002", "price_sensitive": false}, {"form": "S-8", "date": "2026-05-13", "title": "Employee share plan", "accession": "0001086222-26-000067", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-13", "title": "Material event", "accession": "0001086222-26-000064", "price_sensitive": true}]}, "description": "AKAMAI TECHNOLOGIES INC trades as AKAM on the NASDAQ and is registered in the United States, classified under Services-Business Services, NEC (SIC 7389). Privy Trades holds 319 insider filings for the company, from June 2023 to July 2026. Across those, 14 insiders disclosed 6 open-market purchases totalling $8.97M against 86 sales totalling $47.36M. The most recent filing on record is dated 30 October 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 6, "buy_sum": 8967008.2008, "sell_n": 86, "sell_sum": 47359188.5988, "net": -38392180.398, "insiders": 14, "first_date": "2023-06-15", "last_date": "2026-07-15"}, "metrics": {"ticker": "AKAM", "has_prices": true, "as_of": "2026-08-07", "last": 110.54, "prev_close": 118.55, "change": -8.009999999999991, "change_pct": -0.06756642766765071, "session_volume": 8147189.0, "vwap_5": 117.14180809197534, "vwap_20": 118.2061802244816, "vwap_60": 132.00343115635013, "vwap_250": 107.37633415293806, "high_52w": 161.14, "low_52w": 71.97, "avg_volume_20": 3595537.6, "sessions": 400, "market_cap": {"value": 16070907753.54, "shares": 145385451.0, "as_of": "2026-05-04", "form": "10-Q", "stale": false}}, "trades": [{"id": "13DG-0002100121-26-001046", "src": "13DG", "ticker": "AKAM", "cik": "1086222", "company": "AKAMAI TECHNOLOGIES INC", "company_raw": "AKAMAI TECHNOLOGIES INC", "who": "Akamai Technologies Inc", "who_key": "AKAMAI TECHNOLOGIES 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": "Services-Business Services, NEC", "country": "United States", "headline": "AKAMAI TECHNOLOGIES INC moves to a 4.99% passive stake in AKAM", "source_url": "https://www.sec.gov/Archives/edgar/data/1086222/0002100121-26-001046-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5268}, {"id": "13DG-0001422849-26-000119", "src": "13DG", "ticker": "AKAM", "cik": "1086222", "company": "AKAMAI TECHNOLOGIES INC", "company_raw": "AKAMAI TECHNOLOGIES INC", "who": "Akamai Technologies Inc", "who_key": "AKAMAI TECHNOLOGIES INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "AKAMAI TECHNOLOGIES INC takes a 7.8% passive stake in AKAM", "source_url": "https://www.sec.gov/Archives/edgar/data/1086222/0001422849-26-000119-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 119028}, {"id": "0001845574-26-000016", "src": "INSIDERS", "ticker": "AKAM", "cik": "1086222", "company": "AKAMAI TECHNOLOGIES INC", "company_raw": "AKAMAI TECHNOLOGIES INC", "who": "Paul C. Joseph", "who_key": "Joseph Paul C", "role": "EVP - Global Sales", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 392987.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Insider sells $393K of AKAM", "source_url": "https://www.sec.gov/Archives/edgar/data/1086222/000184557426000016/0001845574-26-000016-index.htm", "trade_date": "2026-07-15", "timestamp": "2026-07-15", "mins": 159348}, {"id": "0001086222-26-000075", "src": "INSIDERS", "ticker": "AKAM", "cik": "1086222", "company": "AKAMAI TECHNOLOGIES INC", "company_raw": "AKAMAI TECHNOLOGIES INC", "who": "Robert Blumofe", "who_key": "Blumofe Robert", "role": "Chief Technology Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 31446.629999999997, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Insider offloads $31K of AKAM", "source_url": "https://www.sec.gov/Archives/edgar/data/1086222/000108622226000075/0001086222-26-000075-index.htm", "trade_date": "2026-06-18", "timestamp": "2026-06-18", "mins": 198228}, {"id": "0001086222-26-000069", "src": "INSIDERS", "ticker": "AKAM", "cik": "1086222", "company": "AKAMAI TECHNOLOGIES INC", "company_raw": "AKAMAI TECHNOLOGIES INC", "who": "Laura Howell", "who_key": "Howell Laura", "role": "SVP, Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 12583.7, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "C-suite exec files routine paperwork on AKAM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1086222/000108622226000069/0001086222-26-000069-index.htm", "trade_date": "2026-06-12", "timestamp": "2026-06-12", "mins": 206868}, {"id": "0001845739-26-000011", "src": "INSIDERS", "ticker": "AKAM", "cik": "1086222", "company": "AKAMAI TECHNOLOGIES INC", "company_raw": "AKAMAI TECHNOLOGIES INC", "who": "Kim Salem-Jackson", "who_key": "Salem-Jackson Kim", "role": "EVP, Chief Marketing Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 311811.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Insider offloads $312K of AKAM", "source_url": "https://www.sec.gov/Archives/edgar/data/1086222/000184573926000011/0001845739-26-000011-index.htm", "trade_date": "2026-06-10", "timestamp": "2026-06-10", "mins": 209748}, {"id": "0001234998-26-000004", "src": "INSIDERS", "ticker": "AKAM", "cik": "1086222", "company": "AKAMAI TECHNOLOGIES INC", "company_raw": "AKAMAI TECHNOLOGIES INC", "who": "Daniel Hesse", "who_key": "HESSE DANIEL", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Director files routine paperwork on AKAM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1086222/000123499826000004/0001234998-26-000004-index.htm", "trade_date": "2026-05-20", "timestamp": "2026-05-20", "mins": 239988}, {"id": "0001763595-26-000002", "src": "INSIDERS", "ticker": "AKAM", "cik": "1086222", "company": "AKAMAI TECHNOLOGIES INC", "company_raw": "AKAMAI TECHNOLOGIES INC", "who": "Janaki Akella", "who_key": "Akella Janaki", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Director files routine paperwork on AKAM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1086222/000176359526000002/0001763595-26-000002-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248628}, {"id": "0002073219-26-000002", "src": "INSIDERS", "ticker": "AKAM", "cik": "1086222", "company": "AKAMAI TECHNOLOGIES INC", "company_raw": "AKAMAI TECHNOLOGIES INC", "who": "Bas Burger", "who_key": "Burger Bas", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Director files routine paperwork on AKAM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1086222/000207321926000002/0002073219-26-000002-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248628}, {"id": "0001184244-26-000004", "src": "INSIDERS", "ticker": "AKAM", "cik": "1086222", "company": "AKAMAI TECHNOLOGIES INC", "company_raw": "AKAMAI TECHNOLOGIES INC", "who": "Jon Miller", "who_key": "MILLER JON", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Director files routine paperwork on AKAM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1086222/000118424426000004/0001184244-26-000004-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248628}, {"id": "0001724974-26-000002", "src": "INSIDERS", "ticker": "AKAM", "cik": "1086222", "company": "AKAMAI TECHNOLOGIES INC", "company_raw": "AKAMAI TECHNOLOGIES INC", "who": "Sharon Bowen", "who_key": "Bowen Sharon", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Director files routine paperwork on AKAM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1086222/000172497426000002/0001724974-26-000002-index.htm", "trade_date": "2026-05-13", "timestamp": "2026-05-13", "mins": 250068}, {"id": "0001804183-26-000008", "src": "INSIDERS", "ticker": "AKAM", "cik": "1086222", "company": "AKAMAI TECHNOLOGIES INC", "company_raw": "AKAMAI TECHNOLOGIES INC", "who": "Marianne Catherine Brown", "who_key": "Brown Marianne Catherine", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Director files routine paperwork on AKAM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1086222/000180418326000008/0001804183-26-000008-index.htm", "trade_date": "2026-05-13", "timestamp": "2026-05-13", "mins": 250068}, {"id": "0001234998-26-000002", "src": "INSIDERS", "ticker": "AKAM", "cik": "1086222", "company": "AKAMAI TECHNOLOGIES INC", "company_raw": "AKAMAI TECHNOLOGIES INC", "who": "Daniel Hesse", "who_key": "HESSE DANIEL", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Director files routine paperwork on AKAM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1086222/000123499826000002/0001234998-26-000002-index.htm", "trade_date": "2026-05-13", "timestamp": "2026-05-13", "mins": 250068}, {"id": "0001638728-26-000005", "src": "INSIDERS", "ticker": "AKAM", "cik": "1086222", "company": "AKAMAI TECHNOLOGIES INC", "company_raw": "AKAMAI TECHNOLOGIES INC", "who": "Peter Thomas Killalea", "who_key": "Killalea Peter Thomas", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Director files routine paperwork on AKAM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1086222/000163872826000005/0001638728-26-000005-index.htm", "trade_date": "2026-05-13", "timestamp": "2026-05-13", "mins": 250068}, {"id": "0001346240-26-000004", "src": "INSIDERS", "ticker": "AKAM", "cik": "1086222", "company": "AKAMAI TECHNOLOGIES INC", "company_raw": "AKAMAI TECHNOLOGIES INC", "who": "Madhu Ranganathan", "who_key": "Ranganathan Madhu", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Director files routine paperwork on AKAM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1086222/000134624026000004/0001346240-26-000004-index.htm", "trade_date": "2026-05-13", "timestamp": "2026-05-13", "mins": 250068}, {"id": "13DG-0002100119-26-000149", "src": "13DG", "ticker": "AKAM", "cik": "1086222", "company": "AKAMAI TECHNOLOGIES INC", "company_raw": "AKAMAI TECHNOLOGIES INC", "who": "Akamai Technologies Inc", "who_key": "AKAMAI TECHNOLOGIES INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "AKAMAI TECHNOLOGIES INC crosses 5% of AKAM (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1086222/0002100119-26-000149-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270228}, {"id": "13DG-0002100121-26-000066", "src": "13DG", "ticker": "AKAM", "cik": "1086222", "company": "AKAMAI TECHNOLOGIES INC", "company_raw": "AKAMAI TECHNOLOGIES INC", "who": "Akamai Technologies Inc", "who_key": "AKAMAI TECHNOLOGIES INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "AKAMAI TECHNOLOGIES INC crosses 5% of AKAM (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1086222/0002100121-26-000066-index.htm", "trade_date": "2026-04-28", "timestamp": "2026-04-28", "mins": 271668}, {"id": "SENATE-fda235b3bad746378fa1053f354d929c-684", "src": "CONGRESS", "ticker": "AKAM", "cik": "", "company": "AKAMAI TECHNOLOGIES INC", "company_raw": "Akamai Technologies, Inc. - Common Stock", "who": "Sen. Alan Armstrong", "who_key": "Sen. Alan Armstrong", "role": "Armstrong, Alan (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Alan Armstrong adds AKAM to the portfolio ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/fda235b3-bad7-4637-8fa1-053f354d929c/", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317748}, {"id": "13DG-0000102909-26-000556", "src": "13DG", "ticker": "AKAM", "cik": "1086222", "company": "AKAMAI TECHNOLOGIES INC", "company_raw": "AKAMAI TECHNOLOGIES INC", "who": "Akamai Technologies Inc", "who_key": "AKAMAI TECHNOLOGIES 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": "Services-Business Services, NEC", "country": "United States", "headline": "AKAMAI TECHNOLOGIES INC adjusts its stake in AKAM (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1086222/0000102909-26-000556-index.htm", "trade_date": "2026-03-26", "timestamp": "2026-03-26", "mins": 319188}, {"id": "0001718588-26-000012", "src": "INSIDERS", "ticker": "AKAM", "cik": "1086222", "company": "AKAMAI TECHNOLOGIES INC", "company_raw": "AKAMAI TECHNOLOGIES INC", "who": "Aaron Ahola", "who_key": "Ahola Aaron", "role": "EVP & General Counsel", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 478216.35000000003, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Insider sells $478K of AKAM", "source_url": "https://www.sec.gov/Archives/edgar/data/1086222/000171858826000012/0001718588-26-000012-index.htm", "trade_date": "2026-03-16", "timestamp": "2026-03-16", "mins": 333588}, {"id": "0001845574-26-000014", "src": "INSIDERS", "ticker": "AKAM", "cik": "1086222", "company": "AKAMAI TECHNOLOGIES INC", "company_raw": "AKAMAI TECHNOLOGIES INC", "who": "Paul C. Joseph", "who_key": "Joseph Paul C", "role": "EVP - Global Sales", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 531256.1286, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Insider sells $531K of AKAM", "source_url": "https://www.sec.gov/Archives/edgar/data/1086222/000184557426000014/0001845574-26-000014-index.htm", "trade_date": "2026-03-16", "timestamp": "2026-03-16", "mins": 333588}, {"id": "0001699796-26-000016", "src": "INSIDERS", "ticker": "AKAM", "cik": "1086222", "company": "AKAMAI TECHNOLOGIES INC", "company_raw": "AKAMAI TECHNOLOGIES INC", "who": "Adam Karon", "who_key": "Karon Adam", "role": "COO & GM Edge Technology Group", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 1826248.8, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Insider sells $1.8M of AKAM", "source_url": "https://www.sec.gov/Archives/edgar/data/1086222/000169979626000016/0001699796-26-000016-index.htm", "trade_date": "2026-03-12", "timestamp": "2026-03-12", "mins": 339348}, {"id": "0001867203-26-000014", "src": "INSIDERS", "ticker": "AKAM", "cik": "1086222", "company": "AKAMAI TECHNOLOGIES INC", "company_raw": "AKAMAI TECHNOLOGIES INC", "who": "Laura Howell", "who_key": "Howell Laura", "role": "SVP, Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 10114.65, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "C-suite exec files routine paperwork on AKAM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1086222/000186720326000014/0001867203-26-000014-index.htm", "trade_date": "2026-03-12", "timestamp": "2026-03-12", "mins": 339348}, {"id": "0001797531-26-000011", "src": "INSIDERS", "ticker": "AKAM", "cik": "1086222", "company": "AKAMAI TECHNOLOGIES INC", "company_raw": "AKAMAI TECHNOLOGIES INC", "who": "Anthony P. Williams", "who_key": "Williams Anthony P", "role": "EVP and CHRO", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 1564419.4245, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Insider offloads $1.6M of AKAM", "source_url": "https://www.sec.gov/Archives/edgar/data/1086222/000179753126000011/0001797531-26-000011-index.htm", "trade_date": "2026-03-11", "timestamp": "2026-03-11", "mins": 340788}, {"id": "0001767894-26-000012", "src": "INSIDERS", "ticker": "AKAM", "cik": "1086222", "company": "AKAMAI TECHNOLOGIES INC", "company_raw": "AKAMAI TECHNOLOGIES INC", "who": "Edward J. McGowan", "who_key": "McGowan Edward J", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 1390924.5733999999, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "CFO sells $1.4M of AKAM", "source_url": "https://www.sec.gov/Archives/edgar/data/1086222/000176789426000012/0001767894-26-000012-index.htm", "trade_date": "2026-03-10", "timestamp": "2026-03-10", "mins": 342228}, {"id": "0001086222-26-000031", "src": "INSIDERS", "ticker": "AKAM", "cik": "1086222", "company": "AKAMAI TECHNOLOGIES INC", "company_raw": "AKAMAI TECHNOLOGIES INC", "who": "Mani Sundaram", "who_key": "Sundaram Mani", "role": "EVP and GM Security", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 169754.76, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Insider offloads $170K of AKAM", "source_url": "https://www.sec.gov/Archives/edgar/data/1086222/000108622226000031/0001086222-26-000031-index.htm", "trade_date": "2026-03-09", "timestamp": "2026-03-09", "mins": 343668}, {"id": "0001767894-26-000010", "src": "INSIDERS", "ticker": "AKAM", "cik": "1086222", "company": "AKAMAI TECHNOLOGIES INC", "company_raw": "AKAMAI TECHNOLOGIES INC", "who": "Edward J. McGowan", "who_key": "McGowan Edward J", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 439956.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "CFO files routine paperwork on AKAM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1086222/000176789426000010/0001767894-26-000010-index.htm", "trade_date": "2026-03-06", "timestamp": "2026-03-06", "mins": 347988}, {"id": "0001106232-26-000010", "src": "INSIDERS", "ticker": "AKAM", "cik": "1086222", "company": "AKAMAI TECHNOLOGIES INC", "company_raw": "AKAMAI TECHNOLOGIES INC", "who": "F. Thomson Leighton", "who_key": "LEIGHTON F THOMSON", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 1140492.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "CEO files routine paperwork on AKAM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1086222/000110623226000010/0001106232-26-000010-index.htm", "trade_date": "2026-03-06", "timestamp": "2026-03-06", "mins": 347988}, {"id": "0001845739-26-000009", "src": "INSIDERS", "ticker": "AKAM", "cik": "1086222", "company": "AKAMAI TECHNOLOGIES INC", "company_raw": "AKAMAI TECHNOLOGIES INC", "who": "Kim Salem-Jackson", "who_key": "Salem-Jackson Kim", "role": "EVP, Chief Marketing Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 282497.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "C-suite exec files routine paperwork on AKAM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1086222/000184573926000009/0001845739-26-000009-index.htm", "trade_date": "2026-03-06", "timestamp": "2026-03-06", "mins": 347988}, {"id": "0001718588-26-000010", "src": "INSIDERS", "ticker": "AKAM", "cik": "1086222", "company": "AKAMAI TECHNOLOGIES INC", "company_raw": "AKAMAI TECHNOLOGIES INC", "who": "Aaron Ahola", "who_key": "Ahola Aaron", "role": "EVP & General Counsel", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 275932.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Insider files routine paperwork on AKAM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1086222/000171858826000010/0001718588-26-000010-index.htm", "trade_date": "2026-03-06", "timestamp": "2026-03-06", "mins": 347988}], "recent_buys": [{"id": "0001086222-25-000228", "src": "INSIDERS", "ticker": "AKAM", "cik": "1086222", "company": "AKAMAI TECHNOLOGIES INC", "company_raw": "AKAMAI TECHNOLOGIES INC", "who": "F. Thomson Leighton", "who_key": "LEIGHTON F THOMSON", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 3613046.9028, "score": 68.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "CEO loads up: $3.6M into AKAM", "source_url": "https://www.sec.gov/Archives/edgar/data/1086222/000108622225000228/0001086222-25-000228-index.htm", "trade_date": "2025-08-11", "timestamp": "2025-08-11", "mins": 646068}, {"id": "0001086222-25-000226", "src": "INSIDERS", "ticker": "AKAM", "cik": "1086222", "company": "AKAMAI TECHNOLOGIES INC", "company_raw": "AKAMAI TECHNOLOGIES INC", "who": "Daniel Hesse", "who_key": "HESSE DANIEL", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 216897.00000000003, "score": 45.5, "price_sensitive": true, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Board member picks up $217K of AKAM", "source_url": "https://www.sec.gov/Archives/edgar/data/1086222/000108622225000226/0001086222-25-000226-index.htm", "trade_date": "2025-08-11", "timestamp": "2025-08-11", "mins": 646068}, {"id": "0001086222-25-000059", "src": "INSIDERS", "ticker": "AKAM", "cik": "1086222", "company": "AKAMAI TECHNOLOGIES INC", "company_raw": "AKAMAI TECHNOLOGIES INC", "who": "F. Thomson Leighton", "who_key": "LEIGHTON F THOMSON", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 2997933.318, "score": 72.1, "price_sensitive": true, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "That makes 3 insiders into AKAM", "source_url": "https://www.sec.gov/Archives/edgar/data/1086222/000108622225000059/0001086222-25-000059-index.htm", "trade_date": "2025-02-27", "timestamp": "2025-02-27", "mins": 883668}, {"id": "0001086222-24-000168", "src": "INSIDERS", "ticker": "AKAM", "cik": "1086222", "company": "AKAMAI TECHNOLOGIES INC", "company_raw": "AKAMAI TECHNOLOGIES INC", "who": "F. Thomson Leighton", "who_key": "LEIGHTON F THOMSON", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 2038960.0000000002, "score": 64.9, "price_sensitive": true, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Insider cluster: 3 buying AKAM", "source_url": "https://www.sec.gov/Archives/edgar/data/1086222/000108622224000168/0001086222-24-000168-index.htm", "trade_date": "2024-05-14", "timestamp": "2024-05-14", "mins": 1299828}, {"id": "0001086222-23-000234", "src": "INSIDERS", "ticker": "AKAM", "cik": "1086222", "company": "AKAMAI TECHNOLOGIES INC", "company_raw": "AKAMAI TECHNOLOGIES INC", "who": "F. Thomson Leighton", "who_key": "LEIGHTON F THOMSON", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 25080.0, "score": 42.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Insider cluster: 3 buying AKAM", "source_url": "https://www.sec.gov/Archives/edgar/data/1086222/000108622223000234/0001086222-23-000234-index.htm", "trade_date": "2023-06-20", "timestamp": "2023-06-20", "mins": 1773588}, {"id": "0001086222-23-000232", "src": "INSIDERS", "ticker": "AKAM", "cik": "1086222", "company": "AKAMAI TECHNOLOGIES INC", "company_raw": "AKAMAI TECHNOLOGIES INC", "who": "F. Thomson Leighton", "who_key": "LEIGHTON F THOMSON", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 75090.98000000001, "score": 47.6, "price_sensitive": true, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Insider cluster: 3 buying AKAM", "source_url": "https://www.sec.gov/Archives/edgar/data/1086222/000108622223000232/0001086222-23-000232-index.htm", "trade_date": "2023-06-16", "timestamp": "2023-06-16", "mins": 1779348}], "institutional": [{"id": "13DG-0002100121-26-001046", "src": "13DG", "ticker": "AKAM", "cik": "1086222", "company": "AKAMAI TECHNOLOGIES INC", "company_raw": "AKAMAI TECHNOLOGIES INC", "who": "Akamai Technologies Inc", "who_key": "AKAMAI TECHNOLOGIES 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": "Services-Business Services, NEC", "country": "United States", "headline": "AKAMAI TECHNOLOGIES INC moves to a 4.99% passive stake in AKAM", "source_url": "https://www.sec.gov/Archives/edgar/data/1086222/0002100121-26-001046-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5268}, {"id": "13DG-0001422849-26-000119", "src": "13DG", "ticker": "AKAM", "cik": "1086222", "company": "AKAMAI TECHNOLOGIES INC", "company_raw": "AKAMAI TECHNOLOGIES INC", "who": "Akamai Technologies Inc", "who_key": "AKAMAI TECHNOLOGIES INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "AKAMAI TECHNOLOGIES INC takes a 7.8% passive stake in AKAM", "source_url": "https://www.sec.gov/Archives/edgar/data/1086222/0001422849-26-000119-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 119028}, {"id": "13DG-0002100119-26-000149", "src": "13DG", "ticker": "AKAM", "cik": "1086222", "company": "AKAMAI TECHNOLOGIES INC", "company_raw": "AKAMAI TECHNOLOGIES INC", "who": "Akamai Technologies Inc", "who_key": "AKAMAI TECHNOLOGIES INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "AKAMAI TECHNOLOGIES INC crosses 5% of AKAM (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1086222/0002100119-26-000149-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270228}, {"id": "13DG-0002100121-26-000066", "src": "13DG", "ticker": "AKAM", "cik": "1086222", "company": "AKAMAI TECHNOLOGIES INC", "company_raw": "AKAMAI TECHNOLOGIES INC", "who": "Akamai Technologies Inc", "who_key": "AKAMAI TECHNOLOGIES INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "AKAMAI TECHNOLOGIES INC crosses 5% of AKAM (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1086222/0002100121-26-000066-index.htm", "trade_date": "2026-04-28", "timestamp": "2026-04-28", "mins": 271668}, {"id": "13DG-0000102909-26-000556", "src": "13DG", "ticker": "AKAM", "cik": "1086222", "company": "AKAMAI TECHNOLOGIES INC", "company_raw": "AKAMAI TECHNOLOGIES INC", "who": "Akamai Technologies Inc", "who_key": "AKAMAI TECHNOLOGIES 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": "Services-Business Services, NEC", "country": "United States", "headline": "AKAMAI TECHNOLOGIES INC adjusts its stake in AKAM (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1086222/0000102909-26-000556-index.htm", "trade_date": "2026-03-26", "timestamp": "2026-03-26", "mins": 319188}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Akamai Technologies, Inc. - Common Stock", "new_value": "AKAMAI TECHNOLOGIES INC", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001086222", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001086222", "applied": 1, "detected_at": "2026-09-10T03:14:36.368912"}]}, "key_people": [{"who": "Adam Karon", "who_key": "Karon Adam", "role": "COO & GM Edge Technology Group", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 11699676.412, "net": -11699676.412, "trades": 12, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1826248.8, "date": "2026-03-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1086222/000169979626000016/0001699796-26-000016-index.htm"}, {"action": "SELL", "amount": 458190.48, "date": "2026-03-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1086222/000169979626000008/0001699796-26-000008-index.htm"}, {"action": "SELL", "amount": 289836.0, "date": "2026-01-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1086222/000169979626000002/0001699796-26-000002-index.htm"}, {"action": "SELL", "amount": 333862.5444, "date": "2025-05-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1086222/000108622225000150/0001086222-25-000150-index.htm"}, {"action": "SELL", "amount": 811943.4001, "date": "2025-03-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1086222/000108622225000126/0001086222-25-000126-index.htm"}, {"action": "SELL", "amount": 485140.3944, "date": "2025-03-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1086222/000108622225000124/0001086222-25-000124-index.htm"}, {"action": "SELL", "amount": 517631.8331, "date": "2025-03-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1086222/000108622225000080/0001086222-25-000080-index.htm"}, {"action": "SELL", "amount": 1575233.22, "date": "2024-03-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1086222/000108622224000117/0001086222-24-000117-index.htm"}, {"action": "SELL", "amount": 908734.4400000001, "date": "2024-03-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1086222/000108622224000113/0001086222-24-000113-index.htm"}, {"action": "SELL", "amount": 2441394.1399999997, "date": "2024-03-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1086222/000108622224000097/0001086222-24-000097-index.htm"}, {"action": "SELL", "amount": 1053961.16, "date": "2023-08-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1086222/000108622223000252/0001086222-23-000252-index.htm"}, {"action": "SELL", "amount": 997500.0, "date": "2023-07-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1086222/000108622223000236/0001086222-23-000236-index.htm"}], "latest": {"action": "SELL", "amount": 1826248.8, "date": "2026-03-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1086222/000169979626000016/0001699796-26-000016-index.htm"}}, {"who": "F. Thomson Leighton", "who_key": "LEIGHTON F THOMSON", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 8750111.2008, "sold": 0, "net": 8750111.2008, "trades": 5, "top_score": 72.1, "lean": "buying", "history": [{"action": "BUY", "amount": 3613046.9028, "date": "2025-08-11", "score": 68.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1086222/000108622225000228/0001086222-25-000228-index.htm"}, {"action": "BUY", "amount": 2997933.318, "date": "2025-02-27", "score": 72.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1086222/000108622225000059/0001086222-25-000059-index.htm"}, {"action": "BUY", "amount": 2038960.0000000002, "date": "2024-05-14", "score": 64.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1086222/000108622224000168/0001086222-24-000168-index.htm"}, {"action": "BUY", "amount": 25080.0, "date": "2023-06-20", "score": 42.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1086222/000108622223000234/0001086222-23-000234-index.htm"}, {"action": "BUY", "amount": 75090.98000000001, "date": "2023-06-16", "score": 47.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1086222/000108622223000232/0001086222-23-000232-index.htm"}], "latest": {"action": "BUY", "amount": 3613046.9028, "date": "2025-08-11", "score": 68.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1086222/000108622225000228/0001086222-25-000228-index.htm"}}, {"who": "Edward J. McGowan", "who_key": "McGowan Edward J", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 7381085.6392, "net": -7381085.6392, "trades": 9, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1390924.5733999999, "date": "2026-03-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1086222/000176789426000012/0001767894-26-000012-index.htm"}, {"action": "SELL", "amount": 577476.8, "date": "2025-12-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1086222/000176789425000004/0001767894-25-000004-index.htm"}, {"action": "SELL", "amount": 971911.3363999999, "date": "2025-03-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1086222/000108622225000128/0001086222-25-000128-index.htm"}, {"action": "SELL", "amount": 402304.96, "date": "2025-03-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1086222/000108622225000122/0001086222-25-000122-index.htm"}, {"action": "SELL", "amount": 1064282.6994, "date": "2024-12-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1086222/000108622224000231/0001086222-24-000231-index.htm"}, {"action": "SELL", "amount": 514168.05, "date": "2024-03-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1086222/000108622224000106/0001086222-24-000106-index.htm"}, {"action": "SELL", "amount": 1293701.7000000002, "date": "2024-03-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1086222/000108622224000076/0001086222-24-000076-index.htm"}, {"action": "SELL", "amount": 255227.52000000002, "date": "2023-09-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1086222/000108622223000275/0001086222-23-000275-index.htm"}, {"action": "SELL", "amount": 911088.0, "date": "2023-09-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1086222/000108622223000271/0001086222-23-000271-index.htm"}], "latest": {"action": "SELL", "amount": 1390924.5733999999, "date": "2026-03-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1086222/000176789426000012/0001767894-26-000012-index.htm"}}, {"who": "Paul C. Joseph", "who_key": "Joseph Paul C", "role": "EVP - Global Sales", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 5804373.4286, "net": -5804373.4286, "trades": 14, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 392987.0, "date": "2026-07-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1086222/000184557426000016/0001845574-26-000016-index.htm"}, {"action": "SELL", "amount": 531256.1286, "date": "2026-03-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1086222/000184557426000014/0001845574-26-000014-index.htm"}, {"action": "SELL", "amount": 450874.49999999994, "date": "2026-01-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1086222/000184557426000002/0001845574-26-000002-index.htm"}, {"action": "SELL", "amount": 438451.0, "date": "2025-11-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1086222/000184557425000005/0001845574-25-000005-index.htm"}, {"action": "SELL", "amount": 383250.0, "date": "2025-09-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1086222/000108622225000240/0001086222-25-000240-index.htm"}, {"action": "SELL", "amount": 388700.0, "date": "2025-07-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1086222/000108622225000209/0001086222-25-000209-index.htm"}, {"action": "SELL", "amount": 333480.0, "date": "2025-03-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1086222/000108622225000136/0001086222-25-000136-index.htm"}, {"action": "SELL", "amount": 366280.0, "date": "2025-01-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1086222/000108622225000002/0001086222-25-000002-index.htm"}, {"action": "SELL", "amount": 354534.80000000005, "date": "2024-11-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1086222/000108622224000219/0001086222-24-000219-index.htm"}, {"action": "SELL", "amount": 389200.0, "date": "2024-09-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1086222/000108622224000209/0001086222-24-000209-index.htm"}, {"action": "SELL", "amount": 432360.0, "date": "2024-03-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1086222/000108622224000115/0001086222-24-000115-index.htm"}, {"action": "SELL", "amount": 470320.0, "date": "2024-01-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1086222/000108622224000006/0001086222-24-000006-index.htm"}, {"action": "SELL", "amount": 450000.0, "date": "2023-11-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1086222/000108622223000289/0001086222-23-000289-index.htm"}, {"action": "SELL", "amount": 422680.0, "date": "2023-09-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1086222/000108622223000269/0001086222-23-000269-index.htm"}], "latest": {"action": "SELL", "amount": 392987.0, "date": "2026-07-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1086222/000184557426000016/0001845574-26-000016-index.htm"}}, {"who": "Robert Blumofe", "who_key": "Blumofe Robert", "role": "Chief Technology Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 4604123.11, "net": -4604123.11, "trades": 16, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 31446.629999999997, "date": "2026-06-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1086222/000108622226000075/0001086222-26-000075-index.htm"}, {"action": "SELL", "amount": 378000.0, "date": "2026-02-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1086222/000157690526000004/0001576905-26-000004-index.htm"}, {"action": "SELL", "amount": 339500.0, "date": "2026-01-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1086222/000157690526000002/0001576905-26-000002-index.htm"}, {"action": "SELL", "amount": 263050.8, "date": "2025-11-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1086222/000108622225000260/0001086222-25-000260-index.htm"}, {"action": "SELL", "amount": 301000.0, "date": "2025-11-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1086222/000108622225000258/0001086222-25-000258-index.htm"}, {"action": "SELL", "amount": 231000.0, "date": "2025-08-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1086222/000108622225000232/0001086222-25-000232-index.htm"}, {"action": "SELL", "amount": 253714.38, "date": "2025-06-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1086222/000108622225000192/0001086222-25-000192-index.htm"}, {"action": "SELL", "amount": 221519.0, "date": "2024-11-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1086222/000108622224000220/0001086222-24-000220-index.htm"}, {"action": "SELL", "amount": 251725.0, "date": "2024-08-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1086222/000108622224000201/0001086222-24-000201-index.htm"}, {"action": "SELL", "amount": 265020.0, "date": "2024-06-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1086222/000108622224000180/0001086222-24-000180-index.htm"}, {"action": "SELL", "amount": 19346.46, "date": "2024-06-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1086222/000108622224000190/0001086222-24-000190-index.htm"}, {"action": "SELL", "amount": 663600.0, "date": "2024-03-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1086222/000108622224000052/0001086222-24-000052-index.htm"}, {"action": "SELL", "amount": 222940.0, "date": "2023-11-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1086222/000108622223000291/0001086222-23-000291-index.htm"}, {"action": "SELL", "amount": 199060.0, "date": "2023-08-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1086222/000108622223000258/0001086222-23-000258-index.htm"}, {"action": "SELL", "amount": 303240.0, "date": "2023-08-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1086222/000108622223000256/0001086222-23-000256-index.htm"}, {"action": "SELL", "amount": 659960.8400000001, "date": "2023-06-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1086222/000108622223000231/0001086222-23-000231-index.htm"}], "latest": {"action": "SELL", "amount": 31446.629999999997, "date": "2026-06-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1086222/000108622226000075/0001086222-26-000075-index.htm"}}, {"who": "Mani Sundaram", "who_key": "Sundaram Mani", "role": "EVP and GM Security", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 4512602.4262, "net": -4512602.4262, "trades": 10, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 169754.76, "date": "2026-03-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1086222/000108622226000031/0001086222-26-000031-index.htm"}, {"action": "SELL", "amount": 324653.4, "date": "2026-03-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1086222/000181022826000008/0001810228-26-000008-index.htm"}, {"action": "SELL", "amount": 874995.4806, "date": "2026-03-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1086222/000181022826000006/0001810228-26-000006-index.htm"}, {"action": "SELL", "amount": 931604.0255999999, "date": "2025-12-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1086222/000181022825000004/0001810228-25-000004-index.htm"}, {"action": "SELL", "amount": 924258.5700000001, "date": "2025-03-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1086222/000108622225000102/0001086222-25-000102-index.htm"}, {"action": "SELL", "amount": 146990.35, "date": "2024-03-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1086222/000108622224000093/0001086222-24-000093-index.htm"}, {"action": "SELL", "amount": 678062.92, "date": "2024-03-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1086222/000108622224000081/0001086222-24-000081-index.htm"}, {"action": "SELL", "amount": 143230.36, "date": "2023-08-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1086222/000108622223000250/0001086222-23-000250-index.htm"}, {"action": "SELL", "amount": 143230.36, "date": "2023-08-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1086222/000108622224000015/0001086222-24-000015-index.htm"}, {"action": "SELL", "amount": 175822.2, "date": "2023-08-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1086222/000108622223000240/0001086222-23-000240-index.htm"}], "latest": {"action": "SELL", "amount": 169754.76, "date": "2026-03-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1086222/000108622226000031/0001086222-26-000031-index.htm"}}, {"who": "Aaron Ahola", "who_key": "Ahola Aaron", "role": "EVP & General Counsel", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 4017258.48, "net": -4017258.48, "trades": 8, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 478216.35000000003, "date": "2026-03-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1086222/000171858826000012/0001718588-26-000012-index.htm"}, {"action": "SELL", "amount": 739950.0, "date": "2026-02-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1086222/000171858826000004/0001718588-26-000004-index.htm"}, {"action": "SELL", "amount": 303040.0, "date": "2025-08-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1086222/000108622225000230/0001086222-25-000230-index.htm"}, {"action": "SELL", "amount": 323680.0, "date": "2025-03-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1086222/000108622225000132/0001086222-25-000132-index.htm"}, {"action": "SELL", "amount": 347418.75, "date": "2024-12-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1086222/000108622224000229/0001086222-24-000229-index.htm"}, {"action": "SELL", "amount": 1210769.38, "date": "2024-03-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1086222/000108622224000107/0001086222-24-000107-index.htm"}, {"action": "SELL", "amount": 492888.0, "date": "2023-11-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1086222/000108622223000293/0001086222-23-000293-index.htm"}, {"action": "SELL", "amount": 121296.0, "date": "2023-08-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1086222/000108622223000254/0001086222-23-000254-index.htm"}], "latest": {"action": "SELL", "amount": 478216.35000000003, "date": "2026-03-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1086222/000171858826000012/0001718588-26-000012-index.htm"}}, {"who": "Anthony P. Williams", "who_key": "Williams Anthony P", "role": "EVP and CHRO", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 3994128.7245, "net": -3994128.7245, "trades": 6, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1564419.4245, "date": "2026-03-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1086222/000179753126000011/0001797531-26-000011-index.htm"}, {"action": "SELL", "amount": 780805.0, "date": "2025-03-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1086222/000108622225000134/0001086222-25-000134-index.htm"}, {"action": "SELL", "amount": 467900.0, "date": "2024-05-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1086222/000108622224000170/0001086222-24-000170-index.htm"}, {"action": "SELL", "amount": 489285.0, "date": "2024-03-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1086222/000108622224000109/0001086222-24-000109-index.htm"}, {"action": "SELL", "amount": 395050.5, "date": "2024-02-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1086222/000108622224000017/0001086222-24-000017-index.htm"}, {"action": "SELL", "amount": 296668.8, "date": "2023-08-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1086222/000108622223000260/0001086222-23-000260-index.htm"}], "latest": {"action": "SELL", "amount": 1564419.4245, "date": "2026-03-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1086222/000179753126000011/0001797531-26-000011-index.htm"}}], "activity": [], "announcements": [{"form": "10-Q", "date": "2026-08-07", "title": "Quarterly report", "accession": "0001086222-26-000086", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001086222-26-000083", "price_sensitive": true}, {"form": "4", "date": "2026-07-15", "title": "FORM 4", "accession": "0001845574-26-000016", "price_sensitive": false}, {"form": "144", "date": "2026-07-15", "title": "Notice of proposed sale", "accession": "0001921094-26-000732", "price_sensitive": false}, {"form": "4", "date": "2026-06-18", "title": "FORM 4", "accession": "0001086222-26-000075", "price_sensitive": false}, {"form": "144", "date": "2026-06-18", "title": "Notice of proposed sale", "accession": "0001921094-26-000670", "price_sensitive": false}, {"form": "S-8 POS", "date": "2026-06-17", "title": "Form S-8 POS", "accession": "0001086222-26-000073", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "FORM 4", "accession": "0001086222-26-000069", "price_sensitive": false}, {"form": "4", "date": "2026-06-10", "title": "FORM 4", "accession": "0001845739-26-000011", "price_sensitive": false}, {"form": "144", "date": "2026-06-10", "title": "Notice of proposed sale", "accession": "0001921094-26-000625", "price_sensitive": false}, {"form": "144", "date": "2026-06-04", "title": "Notice of proposed sale", "accession": "0001921094-26-000600", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-22", "title": "Material event", "accession": "0001193125-26-237084", "price_sensitive": true}, {"form": "4", "date": "2026-05-20", "title": "FORM 4", "accession": "0001234998-26-000004", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-20", "title": "Material event", "accession": "0001193125-26-231745", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-18", "title": "Material event", "accession": "0001193125-26-228949", "price_sensitive": true}, {"form": "4", "date": "2026-05-14", "title": "FORM 4", "accession": "0001184244-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-05-14", "title": "FORM 4", "accession": "0002073219-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-14", "title": "FORM 4", "accession": "0001763595-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-14", "title": "FORM 4", "accession": "0001346240-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-05-14", "title": "FORM 4", "accession": "0001638728-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-05-14", "title": "FORM 4", "accession": "0001234998-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-14", "title": "FORM 4", "accession": "0001804183-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-05-14", "title": "FORM 4", "accession": "0001724974-26-000002", "price_sensitive": false}, {"form": "S-8", "date": "2026-05-13", "title": "Employee share plan", "accession": "0001086222-26-000067", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-13", "title": "Material event", "accession": "0001086222-26-000064", "price_sensitive": true}], "performance": {"ticker": "AKAM", "has_prices": true, "summary": {"n": 12, "avg": 0.358148740138158, "win_rate": 0.9166666666666666, "best": 0.5655006373034982, "worst": -0.03458515283842789, "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": 114.5, "return": -0.03458515283842789}, {"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2025-10-30", "score": 0.0, "ref_price": 73.93, "return": 0.49519816042202075}, {"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2025-08-13", "score": 0.0, "ref_price": 75.44, "return": 0.4652704135737011}, {"who": "LEIGHTON F THOMSON", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 3613046.9028, "date": "2025-08-11", "score": 68.0, "ref_price": 70.61, "return": 0.5655006373034982}, {"who": "HESSE DANIEL", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 216897.00000000003, "date": "2025-08-11", "score": 45.5, "ref_price": 70.61, "return": 0.5655006373034982}, {"who": "Hon. Jefferson Shreve", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 IN06", "amount": 15001.0, "date": "2025-04-07", "score": 0.0, "ref_price": 70.93, "return": 0.5584378965176935}, {"who": "Hon. Jefferson Shreve", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 IN06", "amount": 15001.0, "date": "2025-03-31", "score": 0.0, "ref_price": 80.5, "return": 0.37316770186335413}, {"who": "LEIGHTON F THOMSON", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 2997933.318, "date": "2025-02-27", "score": 72.1, "ref_price": 77.87, "return": 0.41954539617310904}, {"who": "LEIGHTON F THOMSON", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 2038960.0000000002, "date": "2024-05-14", "score": 64.9, "ref_price": 93.13, "return": 0.1869429829270913}, {"who": "LEIGHTON F THOMSON", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 25080.0, "date": "2023-06-20", "score": 42.0, "ref_price": 90.68, "return": 0.21901191001323334}, {"who": "LEIGHTON F THOMSON", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 75090.98000000001, "date": "2023-06-16", "score": 47.6, "ref_price": 91.5, "return": 0.20808743169398913}, {"who": "Sen. Susan M Collins", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Collins, Susan M. (Senator)", "amount": 15001.0, "date": "2019-08-20", "score": 0.0, "ref_price": 86.65, "return": 0.2757068667051356}]}, "price_series": [{"date": "2016-08-08", "close": 50.21, "volume": 1405299.0}, {"date": "2016-08-09", "close": 50.22, "volume": 1802161.0}, {"date": "2016-08-10", "close": 52.02, "volume": 2996395.0}, {"date": "2016-08-11", "close": 51.41, "volume": 1580587.0}, {"date": "2016-08-12", "close": 51.97, "volume": 1979592.0}, {"date": "2016-08-15", "close": 52.05, "volume": 1960670.0}, {"date": "2016-08-16", "close": 52.0, "volume": 1241019.0}, {"date": "2016-08-17", "close": 52.34, "volume": 1608480.0}, {"date": "2016-08-18", "close": 52.35, "volume": 1108053.0}, {"date": "2016-08-19", "close": 52.95, "volume": 1391247.0}, {"date": "2016-08-22", "close": 52.98, "volume": 1286074.0}, {"date": "2016-08-23", "close": 53.6, "volume": 1379082.0}, {"date": "2016-08-24", "close": 53.98, "volume": 1984640.0}, {"date": "2016-08-25", "close": 54.56, "volume": 1971170.0}, {"date": "2016-08-26", "close": 55.31, "volume": 2222253.0}, {"date": "2016-08-29", "close": 55.04, "volume": 1173252.0}, {"date": "2016-08-30", "close": 54.89, "volume": 1168802.0}, {"date": "2016-08-31", "close": 54.9, "volume": 1304417.0}, {"date": "2016-09-01", "close": 55.07, "volume": 1770093.0}, {"date": "2016-09-02", "close": 55.33, "volume": 1149828.0}, {"date": "2016-09-06", "close": 55.5, "volume": 1737350.0}, {"date": "2016-09-07", "close": 54.08, "volume": 2394807.0}, {"date": "2016-09-08", "close": 53.5, "volume": 3483965.0}, {"date": "2016-09-09", "close": 52.5, "volume": 2208958.0}, {"date": "2016-09-12", "close": 53.09, "volume": 2117054.0}, {"date": "2016-09-13", "close": 51.87, "volume": 1904962.0}, {"date": "2016-09-14", "close": 51.65, "volume": 2364658.0}, {"date": "2016-09-15", "close": 51.38, "volume": 3071969.0}, {"date": "2016-09-16", "close": 50.98, "volume": 2415117.0}, {"date": "2016-09-19", "close": 51.62, "volume": 2429964.0}, {"date": "2016-09-20", "close": 51.36, "volume": 1907517.0}, {"date": "2016-09-21", "close": 52.21, "volume": 1690189.0}, {"date": "2016-09-22", "close": 52.43, "volume": 2073632.0}, {"date": "2016-09-23", "close": 52.25, "volume": 1307273.0}, {"date": "2016-09-26", "close": 51.76, "volume": 1298509.0}, {"date": "2016-09-27", "close": 52.65, "volume": 1562407.0}, {"date": "2016-09-28", "close": 52.28, "volume": 1967070.0}, {"date": "2016-09-29", "close": 52.41, "volume": 2268596.0}, {"date": "2016-09-30", "close": 52.99, "volume": 1354713.0}, {"date": "2016-10-03", "close": 53.71, "volume": 1848293.0}, {"date": "2016-10-04", "close": 54.64, "volume": 2633063.0}, {"date": "2016-10-05", "close": 55.98, "volume": 2973234.0}, {"date": "2016-10-06", "close": 54.86, "volume": 1973476.0}, {"date": "2016-10-07", "close": 54.95, "volume": 1162315.0}, {"date": "2016-10-10", "close": 55.31, "volume": 1256995.0}, {"date": "2016-10-11", "close": 54.13, "volume": 1795787.0}, {"date": "2016-10-12", "close": 54.28, "volume": 993833.0}, {"date": "2016-10-13", "close": 54.45, "volume": 1400578.0}, {"date": "2016-10-14", "close": 54.66, "volume": 1521051.0}, {"date": "2016-10-17", "close": 54.94, "volume": 1265953.0}, {"date": "2016-10-18", "close": 55.92, "volume": 1937320.0}, {"date": "2016-10-19", "close": 56.62, "volume": 1697985.0}, {"date": "2016-10-20", "close": 56.73, "volume": 1072635.0}, {"date": "2016-10-21", "close": 57.67, "volume": 1800564.0}, {"date": "2016-10-24", "close": 58.84, "volume": 2852907.0}, {"date": "2016-10-25", "close": 59.07, "volume": 3377522.0}, {"date": "2016-10-26", "close": 67.7, "volume": 13754360.0}, {"date": "2016-10-27", "close": 68.81, "volume": 6582842.0}, {"date": "2016-10-28", "close": 69.91, "volume": 4017376.0}, {"date": "2016-10-31", "close": 69.47, "volume": 3711311.0}, {"date": "2016-11-01", "close": 68.1, "volume": 5326008.0}, {"date": "2016-11-02", "close": 67.31, "volume": 3684928.0}, {"date": "2016-11-03", "close": 66.52, "volume": 2483634.0}, {"date": "2016-11-04", "close": 65.81, "volume": 3087659.0}, {"date": "2016-11-07", "close": 66.52, "volume": 2617312.0}, {"date": "2016-11-08", "close": 66.37, "volume": 2761666.0}, {"date": "2016-11-09", "close": 66.53, "volume": 2760836.0}, {"date": "2016-11-10", "close": 66.22, "volume": 2153068.0}, {"date": "2016-11-11", "close": 65.45, "volume": 2926281.0}, {"date": "2016-11-14", "close": 65.44, "volume": 2375843.0}, {"date": "2016-11-15", "close": 65.47, "volume": 3691743.0}, {"date": "2016-11-16", "close": 65.9, "volume": 1990005.0}, {"date": "2016-11-17", "close": 66.6, "volume": 2343267.0}, {"date": "2016-11-18", "close": 66.44, "volume": 1515604.0}, {"date": "2016-11-21", "close": 66.9, "volume": 2356660.0}, {"date": "2016-11-22", "close": 66.82, "volume": 1871985.0}, {"date": "2016-11-23", "close": 66.48, "volume": 1361978.0}, {"date": "2016-11-25", "close": 66.95, "volume": 439745.0}, {"date": "2016-11-28", "close": 66.17, "volume": 987727.0}, {"date": "2016-11-29", "close": 67.28, "volume": 1897669.0}, {"date": "2016-11-30", "close": 66.7, "volume": 1752166.0}, {"date": "2016-12-01", "close": 63.51, "volume": 2888465.0}, {"date": "2016-12-02", "close": 63.87, "volume": 2284004.0}, {"date": "2016-12-05", "close": 64.31, "volume": 1972314.0}, {"date": "2016-12-06", "close": 64.93, "volume": 1235759.0}, {"date": "2016-12-07", "close": 66.15, "volume": 1310129.0}, {"date": "2016-12-08", "close": 66.31, "volume": 1099500.0}, {"date": "2016-12-09", "close": 64.94, "volume": 1224125.0}, {"date": "2016-12-12", "close": 64.25, "volume": 1055489.0}, {"date": "2016-12-13", "close": 65.14, "volume": 1332333.0}, {"date": "2016-12-14", "close": 66.99, "volume": 3129056.0}, {"date": "2016-12-15", "close": 67.58, "volume": 1543332.0}, {"date": "2016-12-16", "close": 67.19, "volume": 2734400.0}, {"date": "2016-12-19", "close": 67.76, "volume": 925435.0}, {"date": "2016-12-20", "close": 68.7, "volume": 1274622.0}, {"date": "2016-12-21", "close": 67.87, "volume": 1003398.0}, {"date": "2016-12-22", "close": 67.37, "volume": 965929.0}, {"date": "2016-12-23", "close": 67.63, "volume": 571520.0}, {"date": "2016-12-27", "close": 68.09, "volume": 607126.0}, {"date": "2016-12-28", "close": 67.27, "volume": 703558.0}, {"date": "2016-12-29", "close": 67.04, "volume": 589411.0}, {"date": "2016-12-30", "close": 66.68, "volume": 967532.0}, {"date": "2017-01-03", "close": 67.57, "volume": 1077554.0}, {"date": "2017-01-04", "close": 68.33, "volume": 1174009.0}, {"date": "2017-01-05", "close": 69.55, "volume": 1779847.0}, {"date": "2017-01-06", "close": 69.79, "volume": 1967294.0}, {"date": "2017-01-09", "close": 70.0, "volume": 1550290.0}, {"date": "2017-01-10", "close": 70.28, "volume": 1461764.0}, {"date": "2017-01-11", "close": 70.12, "volume": 2247657.0}, {"date": "2017-01-12", "close": 69.93, "volume": 1259738.0}, {"date": "2017-01-13", "close": 70.02, "volume": 1491651.0}, {"date": "2017-01-17", "close": 69.79, "volume": 1016019.0}, {"date": "2017-01-18", "close": 69.6, "volume": 1075487.0}, {"date": "2017-01-19", "close": 68.98, "volume": 1409745.0}, {"date": "2017-01-20", "close": 69.15, "volume": 1447099.0}, {"date": "2017-01-23", "close": 67.97, "volume": 1456303.0}, {"date": "2017-01-24", "close": 67.74, "volume": 1566032.0}, {"date": "2017-01-25", "close": 68.73, "volume": 1914861.0}, {"date": "2017-01-26", "close": 67.78, "volume": 1416056.0}, {"date": "2017-01-27", "close": 67.97, "volume": 1535748.0}, {"date": "2017-01-30", "close": 67.81, "volume": 1893901.0}, {"date": "2017-01-31", "close": 68.59, "volume": 1548438.0}, {"date": "2017-02-01", "close": 68.7, "volume": 1579525.0}, {"date": "2017-02-02", "close": 69.4, "volume": 1333635.0}, {"date": "2017-02-03", "close": 69.55, "volume": 1420030.0}, {"date": "2017-02-06", "close": 69.71, "volume": 1629679.0}, {"date": "2017-02-07", "close": 71.12, "volume": 3868775.0}, {"date": "2017-02-08", "close": 63.55, "volume": 15937960.0}, {"date": "2017-02-09", "close": 63.85, "volume": 4080247.0}, {"date": "2017-02-10", "close": 63.95, "volume": 2507346.0}, {"date": "2017-02-13", "close": 63.6, "volume": 1767982.0}, {"date": "2017-02-14", "close": 63.55, "volume": 2180901.0}, {"date": "2017-02-15", "close": 63.9, "volume": 1371170.0}, {"date": "2017-02-16", "close": 64.24, "volume": 1756185.0}, {"date": "2017-02-17", "close": 62.34, "volume": 3978347.0}, {"date": "2017-02-21", "close": 62.64, "volume": 1808256.0}, {"date": "2017-02-22", "close": 63.01, "volume": 1350407.0}, {"date": "2017-02-23", "close": 62.7, "volume": 1125622.0}, {"date": "2017-02-24", "close": 62.87, "volume": 1363846.0}, {"date": "2017-02-27", "close": 62.86, "volume": 858035.0}, {"date": "2017-02-28", "close": 62.6, "volume": 1586551.0}, {"date": "2017-03-01", "close": 63.38, "volume": 1382645.0}, {"date": "2017-03-02", "close": 63.79, "volume": 2158360.0}, {"date": "2017-03-03", "close": 63.36, "volume": 1325819.0}, {"date": "2017-03-06", "close": 63.06, "volume": 1067045.0}, {"date": "2017-03-07", "close": 63.3, "volume": 1656280.0}, {"date": "2017-03-08", "close": 63.55, "volume": 1292691.0}, {"date": "2017-03-09", "close": 64.2, "volume": 1336622.0}, {"date": "2017-03-10", "close": 64.22, "volume": 1259832.0}, {"date": "2017-03-13", "close": 64.59, "volume": 1341265.0}, {"date": "2017-03-14", "close": 63.63, "volume": 1197985.0}, {"date": "2017-03-15", "close": 64.39, "volume": 1327778.0}, {"date": "2017-03-16", "close": 64.63, "volume": 1083760.0}, {"date": "2017-03-17", "close": 65.0, "volume": 2912881.0}, {"date": "2017-03-20", "close": 64.86, "volume": 915678.0}, {"date": "2017-03-21", "close": 62.95, "volume": 2295519.0}, {"date": "2017-03-22", "close": 63.68, "volume": 921084.0}, {"date": "2017-03-23", "close": 63.66, "volume": 980728.0}, {"date": "2017-03-24", "close": 63.63, "volume": 1008272.0}, {"date": "2017-03-27", "close": 63.09, "volume": 1836706.0}, {"date": "2017-03-28", "close": 63.25, "volume": 2299231.0}, {"date": "2017-03-29", "close": 63.44, "volume": 2067814.0}, {"date": "2017-03-30", "close": 60.53, "volume": 5999852.0}, {"date": "2017-03-31", "close": 59.7, "volume": 3600890.0}, {"date": "2017-04-03", "close": 58.1, "volume": 3521915.0}, {"date": "2017-04-04", "close": 59.3, "volume": 4459654.0}, {"date": "2017-04-05", "close": 58.8, "volume": 1982741.0}, {"date": "2017-04-06", "close": 58.75, "volume": 1902512.0}, {"date": "2017-04-07", "close": 58.1, "volume": 2256905.0}, {"date": "2017-04-10", "close": 58.51, "volume": 1974447.0}, {"date": "2017-04-11", "close": 59.01, "volume": 2130245.0}, {"date": "2017-04-12", "close": 58.88, "volume": 1413685.0}, {"date": "2017-04-13", "close": 58.8, "volume": 1437697.0}, {"date": "2017-04-17", "close": 58.82, "volume": 1152312.0}, {"date": "2017-04-18", "close": 58.95, "volume": 1004756.0}, {"date": "2017-04-19", "close": 59.68, "volume": 1860180.0}, {"date": "2017-04-20", "close": 60.2, "volume": 1558110.0}, {"date": "2017-04-21", "close": 60.28, "volume": 843146.0}, {"date": "2017-04-24", "close": 61.39, "volume": 1954289.0}, {"date": "2017-04-25", "close": 61.8, "volume": 1745750.0}, {"date": "2017-04-26", "close": 62.24, "volume": 1155722.0}, {"date": "2017-04-27", "close": 59.75, "volume": 4224045.0}, {"date": "2017-04-28", "close": 60.94, "volume": 1767666.0}, {"date": "2017-05-01", "close": 61.48, "volume": 1596895.0}, {"date": "2017-05-02", "close": 62.5, "volume": 2843785.0}, {"date": "2017-05-03", "close": 52.8, "volume": 15060410.0}, {"date": "2017-05-04", "close": 52.86, "volume": 4589840.0}, {"date": "2017-05-05", "close": 52.13, "volume": 3882009.0}, {"date": "2017-05-08", "close": 50.17, "volume": 5950478.0}, {"date": "2017-05-09", "close": 50.4, "volume": 4523745.0}, {"date": "2017-05-10", "close": 49.85, "volume": 3707091.0}, {"date": "2017-05-11", "close": 49.85, "volume": 2698375.0}, {"date": "2017-05-12", "close": 49.43, "volume": 2287084.0}, {"date": "2017-05-15", "close": 49.83, "volume": 2660030.0}, {"date": "2017-05-16", "close": 49.15, "volume": 2782012.0}, {"date": "2017-05-17", "close": 47.5, "volume": 4037500.0}, {"date": "2017-05-18", "close": 47.0, "volume": 4305810.0}, {"date": "2017-05-19", "close": 47.38, "volume": 2788526.0}, {"date": "2017-05-22", "close": 47.75, "volume": 1704706.0}, {"date": "2017-05-23", "close": 47.41, "volume": 2326002.0}, {"date": "2017-05-24", "close": 47.62, "volume": 1957835.0}, {"date": "2017-05-25", "close": 48.06, "volume": 3859633.0}, {"date": "2017-05-26", "close": 47.39, "volume": 1446053.0}, {"date": "2017-05-30", "close": 47.43, "volume": 1617691.0}, {"date": "2017-05-31", "close": 47.15, "volume": 1991329.0}, {"date": "2017-06-01", "close": 48.3, "volume": 1922543.0}, {"date": "2017-06-02", "close": 48.53, "volume": 2030731.0}, {"date": "2017-06-05", "close": 48.91, "volume": 1918381.0}, {"date": "2017-06-06", "close": 48.45, "volume": 1696181.0}, {"date": "2017-06-07", "close": 48.54, "volume": 2338531.0}, {"date": "2017-06-08", "close": 48.91, "volume": 1368748.0}, {"date": "2017-06-09", "close": 48.13, "volume": 1958434.0}, {"date": "2017-06-12", "close": 49.52, "volume": 2931115.0}, {"date": "2017-06-13", "close": 49.63, "volume": 2209558.0}, {"date": "2017-06-14", "close": 49.25, "volume": 1859946.0}, {"date": "2017-06-15", "close": 49.19, "volume": 1495515.0}, {"date": "2017-06-16", "close": 49.5, "volume": 5036156.0}, {"date": "2017-06-19", "close": 49.49, "volume": 1921009.0}, {"date": "2017-06-20", "close": 48.64, "volume": 1320403.0}, {"date": "2017-06-21", "close": 49.28, "volume": 1502896.0}, {"date": "2017-06-22", "close": 50.02, "volume": 2648922.0}, {"date": "2017-06-23", "close": 51.3, "volume": 6358578.0}, {"date": "2017-06-26", "close": 50.87, "volume": 1569546.0}, {"date": "2017-06-27", "close": 50.0, "volume": 1778857.0}, {"date": "2017-06-28", "close": 50.63, "volume": 1171154.0}, {"date": "2017-06-29", "close": 50.24, "volume": 2711684.0}, {"date": "2017-06-30", "close": 49.81, "volume": 1545754.0}, {"date": "2017-07-03", "close": 50.09, "volume": 959422.0}, {"date": "2017-07-05", "close": 50.95, "volume": 1770144.0}, {"date": "2017-07-06", "close": 49.36, "volume": 2522428.0}, {"date": "2017-07-07", "close": 49.24, "volume": 1998307.0}, {"date": "2017-07-10", "close": 49.65, "volume": 1472542.0}, {"date": "2017-07-11", "close": 49.83, "volume": 1005221.0}, {"date": "2017-07-12", "close": 50.55, "volume": 1508855.0}, {"date": "2017-07-13", "close": 50.08, "volume": 1085543.0}, {"date": "2017-07-14", "close": 50.62, "volume": 1187125.0}, {"date": "2017-07-17", "close": 51.77, "volume": 2520351.0}, {"date": "2017-07-18", "close": 51.53, "volume": 1742288.0}, {"date": "2017-07-19", "close": 52.1, "volume": 1193918.0}, {"date": "2017-07-20", "close": 52.36, "volume": 1360461.0}, {"date": "2017-07-21", "close": 52.13, "volume": 1303036.0}, {"date": "2017-07-24", "close": 52.37, "volume": 1613119.0}, {"date": "2017-07-25", "close": 53.28, "volume": 3473827.0}, {"date": "2017-07-26", "close": 45.49, "volume": 15146350.0}, {"date": "2017-07-27", "close": 46.01, "volume": 4630042.0}, {"date": "2017-07-28", "close": 46.89, "volume": 2988679.0}, {"date": "2017-07-31", "close": 47.14, "volume": 2575847.0}, {"date": "2017-08-01", "close": 47.53, "volume": 1984281.0}, {"date": "2017-08-02", "close": 47.51, "volume": 1763714.0}, {"date": "2017-08-03", "close": 48.04, "volume": 1871302.0}, {"date": "2017-08-04", "close": 47.87, "volume": 1393993.0}, {"date": "2017-08-07", "close": 47.31, "volume": 1579862.0}, {"date": "2017-08-08", "close": 47.27, "volume": 1443087.0}, {"date": "2017-08-09", "close": 47.4, "volume": 1627332.0}, {"date": "2017-08-10", "close": 46.31, "volume": 1848903.0}, {"date": "2017-08-11", "close": 46.37, "volume": 1422763.0}, {"date": "2017-08-14", "close": 46.82, "volume": 1997012.0}, {"date": "2017-08-15", "close": 46.34, "volume": 1686679.0}, {"date": "2017-08-16", "close": 46.29, "volume": 1722707.0}, {"date": "2017-08-17", "close": 45.4, "volume": 1505203.0}, {"date": "2017-08-18", "close": 45.36, "volume": 1378991.0}, {"date": "2017-08-21", "close": 44.91, "volume": 1317635.0}, {"date": "2017-08-22", "close": 45.81, "volume": 1285985.0}, {"date": "2017-08-23", "close": 45.42, "volume": 1141795.0}, {"date": "2017-08-24", "close": 45.23, "volume": 1202555.0}, {"date": "2017-08-25", "close": 44.98, "volume": 1760730.0}, {"date": "2017-08-28", "close": 45.14, "volume": 1110159.0}, {"date": "2017-08-29", "close": 45.71, "volume": 1986118.0}, {"date": "2017-08-30", "close": 46.47, "volume": 1820229.0}, {"date": "2017-08-31", "close": 47.15, "volume": 1721387.0}, {"date": "2017-09-01", "close": 47.08, "volume": 1149430.0}, {"date": "2017-09-05", "close": 46.17, "volume": 1647081.0}, {"date": "2017-09-06", "close": 46.89, "volume": 1563769.0}, {"date": "2017-09-07", "close": 46.8, "volume": 1472448.0}, {"date": "2017-09-08", "close": 46.0, "volume": 1691242.0}, {"date": "2017-09-11", "close": 46.47, "volume": 1364320.0}, {"date": "2017-09-12", "close": 46.8, "volume": 1306436.0}, {"date": "2017-09-13", "close": 46.68, "volume": 1133846.0}, {"date": "2017-09-14", "close": 46.6, "volume": 1521098.0}, {"date": "2017-09-15", "close": 47.34, "volume": 2697404.0}, {"date": "2017-09-18", "close": 47.57, "volume": 1397345.0}, {"date": "2017-09-19", "close": 47.69, "volume": 1693626.0}, {"date": "2017-09-20", "close": 47.67, "volume": 1405979.0}, {"date": "2017-09-21", "close": 47.52, "volume": 1110205.0}, {"date": "2017-09-22", "close": 48.33, "volume": 1657146.0}, {"date": "2017-09-25", "close": 47.92, "volume": 2562561.0}, {"date": "2017-09-26", "close": 47.83, "volume": 1869385.0}, {"date": "2017-09-27", "close": 47.75, "volume": 1427331.0}, {"date": "2017-09-28", "close": 47.68, "volume": 1780539.0}, {"date": "2017-09-29", "close": 48.72, "volume": 1819169.0}, {"date": "2017-10-02", "close": 50.0, "volume": 2610147.0}, {"date": "2017-10-03", "close": 50.5, "volume": 1798064.0}, {"date": "2017-10-04", "close": 50.5, "volume": 1373249.0}, {"date": "2017-10-05", "close": 50.78, "volume": 1409547.0}, {"date": "2017-10-06", "close": 50.63, "volume": 1352758.0}, {"date": "2017-10-09", "close": 50.31, "volume": 1186857.0}, {"date": "2017-10-10", "close": 51.03, "volume": 1025172.0}, {"date": "2017-10-11", "close": 50.52, "volume": 2436994.0}, {"date": "2017-10-12", "close": 50.52, "volume": 1176963.0}, {"date": "2017-10-13", "close": 50.76, "volume": 1508361.0}, {"date": "2017-10-16", "close": 50.73, "volume": 1425760.0}, {"date": "2017-10-17", "close": 50.58, "volume": 911521.0}, {"date": "2017-10-18", "close": 51.0, "volume": 1319055.0}, {"date": "2017-10-19", "close": 51.65, "volume": 1276862.0}, {"date": "2017-10-20", "close": 51.87, "volume": 1901168.0}, {"date": "2017-10-23", "close": 51.46, "volume": 2695360.0}, {"date": "2017-10-24", "close": 51.91, "volume": 4711044.0}, {"date": "2017-10-25", "close": 54.0, "volume": 10267140.0}, {"date": "2017-10-26", "close": 53.34, "volume": 3685642.0}, {"date": "2017-10-27", "close": 53.0, "volume": 2811536.0}, {"date": "2017-10-30", "close": 52.46, "volume": 2073622.0}, {"date": "2017-10-31", "close": 52.25, "volume": 1752056.0}, {"date": "2017-11-01", "close": 52.69, "volume": 1609893.0}, {"date": "2017-11-02", "close": 52.29, "volume": 1552858.0}, {"date": "2017-11-03", "close": 53.01, "volume": 1608695.0}, {"date": "2017-11-06", "close": 53.74, "volume": 1304839.0}, {"date": "2017-11-07", "close": 53.76, "volume": 1655749.0}, {"date": "2017-11-08", "close": 53.76, "volume": 1437890.0}, {"date": "2017-11-09", "close": 53.85, "volume": 1790227.0}, {"date": "2017-11-10", "close": 54.26, "volume": 1976354.0}, {"date": "2017-11-13", "close": 53.52, "volume": 3014742.0}, {"date": "2017-11-14", "close": 53.75, "volume": 1682775.0}, {"date": "2017-11-15", "close": 54.01, "volume": 2435602.0}, {"date": "2017-11-16", "close": 55.26, "volume": 2761466.0}, {"date": "2017-11-17", "close": 55.44, "volume": 3895119.0}, {"date": "2017-11-20", "close": 55.38, "volume": 1921875.0}, {"date": "2017-11-21", "close": 55.68, "volume": 1135170.0}, {"date": "2017-11-22", "close": 55.69, "volume": 1701487.0}, {"date": "2017-11-24", "close": 55.79, "volume": 435112.0}, {"date": "2017-11-27", "close": 55.35, "volume": 4296969.0}, {"date": "2017-11-28", "close": 55.36, "volume": 2515257.0}, {"date": "2017-11-29", "close": 55.34, "volume": 1824465.0}, {"date": "2017-11-30", "close": 55.78, "volume": 2262285.0}, {"date": "2017-12-01", "close": 55.79, "volume": 2329258.0}, {"date": "2017-12-04", "close": 56.44, "volume": 2517501.0}, {"date": "2017-12-05", "close": 56.44, "volume": 1914781.0}, {"date": "2017-12-06", "close": 55.77, "volume": 1725280.0}, {"date": "2017-12-07", "close": 56.44, "volume": 1553890.0}, {"date": "2017-12-08", "close": 56.5, "volume": 1804460.0}, {"date": "2017-12-11", "close": 56.55, "volume": 2094682.0}, {"date": "2017-12-12", "close": 57.02, "volume": 1605314.0}, {"date": "2017-12-13", "close": 56.66, "volume": 2633169.0}, {"date": "2017-12-14", "close": 56.76, "volume": 1750115.0}, {"date": "2017-12-15", "close": 57.76, "volume": 10515050.0}, {"date": "2017-12-18", "close": 65.67, "volume": 15309860.0}, {"date": "2017-12-19", "close": 66.82, "volume": 5787527.0}, {"date": "2017-12-20", "close": 66.63, "volume": 3078487.0}, {"date": "2017-12-21", "close": 65.84, "volume": 2273501.0}, {"date": "2017-12-22", "close": 65.45, "volume": 1666392.0}, {"date": "2017-12-26", "close": 65.42, "volume": 2979817.0}, {"date": "2017-12-27", "close": 65.19, "volume": 1280857.0}, {"date": "2017-12-28", "close": 65.43, "volume": 1345186.0}, {"date": "2017-12-29", "close": 65.04, "volume": 882048.0}, {"date": "2018-01-02", "close": 65.56, "volume": 1426411.0}, {"date": "2018-01-03", "close": 65.94, "volume": 2287733.0}, {"date": "2018-01-04", "close": 65.6, "volume": 1870071.0}, {"date": "2018-01-05", "close": 65.83, "volume": 1055877.0}, {"date": "2018-01-08", "close": 65.88, "volume": 1185988.0}, {"date": "2018-01-09", "close": 67.49, "volume": 4527845.0}, {"date": "2018-01-10", "close": 66.33, "volume": 2098469.0}, {"date": "2018-01-11", "close": 65.21, "volume": 2858864.0}, {"date": "2018-01-12", "close": 65.52, "volume": 1083351.0}, {"date": "2018-01-16", "close": 64.5, "volume": 3753908.0}, {"date": "2018-01-17", "close": 65.4, "volume": 1144932.0}, {"date": "2018-01-18", "close": 65.08, "volume": 971649.0}, {"date": "2018-01-19", "close": 65.63, "volume": 1353601.0}, {"date": "2018-01-22", "close": 65.65, "volume": 1309923.0}, {"date": "2018-01-23", "close": 66.0, "volume": 922625.0}, {"date": "2018-01-24", "close": 66.02, "volume": 1164217.0}, {"date": "2018-01-25", "close": 66.87, "volume": 1277131.0}, {"date": "2018-01-26", "close": 67.62, "volume": 1490294.0}, {"date": "2018-01-29", "close": 67.25, "volume": 1315764.0}, {"date": "2018-01-30", "close": 66.56, "volume": 1817715.0}, {"date": "2018-01-31", "close": 66.99, "volume": 1957584.0}, {"date": "2018-02-01", "close": 67.56, "volume": 1381744.0}, {"date": "2018-02-02", "close": 65.72, "volume": 1496195.0}, {"date": "2018-02-05", "close": 62.81, "volume": 2138745.0}, {"date": "2018-02-06", "close": 63.67, "volume": 3196200.0}, {"date": "2018-02-07", "close": 64.48, "volume": 9323443.0}, {"date": "2018-02-08", "close": 62.49, "volume": 2424799.0}, {"date": "2018-02-09", "close": 64.13, "volume": 2452611.0}, {"date": "2018-02-12", "close": 64.93, "volume": 1609770.0}, {"date": "2018-02-13", "close": 64.49, "volume": 1610547.0}, {"date": "2018-02-14", "close": 66.87, "volume": 1974305.0}, {"date": "2018-02-15", "close": 67.4, "volume": 1474297.0}, {"date": "2018-02-16", "close": 66.89, "volume": 1170537.0}, {"date": "2018-02-20", "close": 66.77, "volume": 1368592.0}, {"date": "2018-02-21", "close": 66.32, "volume": 1769277.0}, {"date": "2018-02-22", "close": 66.25, "volume": 1060143.0}, {"date": "2018-02-23", "close": 67.36, "volume": 929865.0}, {"date": "2018-02-26", "close": 68.6, "volume": 1347111.0}, {"date": "2018-02-27", "close": 68.24, "volume": 1259023.0}, {"date": "2018-02-28", "close": 67.46, "volume": 1040197.0}, {"date": "2018-03-01", "close": 67.92, "volume": 1258368.0}, {"date": "2018-03-02", "close": 69.43, "volume": 1492840.0}, {"date": "2018-03-05", "close": 69.81, "volume": 1222882.0}, {"date": "2018-03-06", "close": 69.94, "volume": 994549.0}, {"date": "2018-03-07", "close": 69.99, "volume": 1996250.0}, {"date": "2018-03-08", "close": 75.08, "volume": 4389132.0}, {"date": "2018-03-09", "close": 76.07, "volume": 3664828.0}, {"date": "2018-03-12", "close": 74.97, "volume": 1299608.0}, {"date": "2018-03-13", "close": 73.3, "volume": 1309653.0}, {"date": "2018-03-14", "close": 73.25, "volume": 983207.0}, {"date": "2018-03-15", "close": 74.71, "volume": 1850783.0}, {"date": "2018-03-16", "close": 74.02, "volume": 2561999.0}, {"date": "2018-03-19", "close": 72.49, "volume": 1137699.0}, {"date": "2018-03-20", "close": 73.68, "volume": 1208695.0}, {"date": "2018-03-21", "close": 73.39, "volume": 927070.0}, {"date": "2018-03-22", "close": 71.65, "volume": 843443.0}, {"date": "2018-03-23", "close": 70.19, "volume": 1043261.0}, {"date": "2018-03-26", "close": 72.18, "volume": 1070016.0}, {"date": "2018-03-27", "close": 70.75, "volume": 923424.0}, {"date": "2018-03-28", "close": 70.05, "volume": 1746324.0}, {"date": "2018-03-29", "close": 70.98, "volume": 1939560.0}, {"date": "2018-04-02", "close": 69.25, "volume": 1411445.0}, {"date": "2018-04-03", "close": 70.12, "volume": 1493829.0}, {"date": "2018-04-04", "close": 70.41, "volume": 1692194.0}, {"date": "2018-04-05", "close": 72.29, "volume": 1508317.0}, {"date": "2018-04-06", "close": 69.34, "volume": 1433715.0}, {"date": "2018-04-09", "close": 70.46, "volume": 1121961.0}, {"date": "2018-04-10", "close": 72.49, "volume": 1251667.0}, {"date": "2018-04-11", "close": 71.59, "volume": 663217.0}, {"date": "2018-04-12", "close": 71.92, "volume": 968419.0}, {"date": "2018-04-13", "close": 71.43, "volume": 1237222.0}, {"date": "2018-04-16", "close": 71.64, "volume": 881644.0}, {"date": "2018-04-17", "close": 72.49, "volume": 935617.0}, {"date": "2018-04-18", "close": 72.85, "volume": 948897.0}, {"date": "2018-04-19", "close": 72.46, "volume": 672565.0}, {"date": "2018-04-20", "close": 71.3, "volume": 820486.0}, {"date": "2018-04-23", "close": 71.67, "volume": 652451.0}, {"date": "2018-04-24", "close": 70.97, "volume": 1155376.0}, {"date": "2018-04-25", "close": 70.78, "volume": 871883.0}, {"date": "2018-04-26", "close": 71.53, "volume": 815788.0}, {"date": "2018-04-27", "close": 71.1, "volume": 691797.0}, {"date": "2018-04-30", "close": 71.65, "volume": 3721875.0}, {"date": "2018-05-01", "close": 70.84, "volume": 4723504.0}, {"date": "2018-05-02", "close": 71.65, "volume": 1864376.0}, {"date": "2018-05-03", "close": 71.45, "volume": 1376999.0}, {"date": "2018-05-04", "close": 72.01, "volume": 1142621.0}, {"date": "2018-05-07", "close": 73.12, "volume": 1311295.0}, {"date": "2018-05-08", "close": 73.68, "volume": 1422017.0}, {"date": "2018-05-09", "close": 77.3, "volume": 2718768.0}, {"date": "2018-05-10", "close": 76.36, "volume": 2256188.0}, {"date": "2018-05-11", "close": 76.3, "volume": 952866.0}, {"date": "2018-05-14", "close": 76.69, "volume": 2038639.0}, {"date": "2018-05-15", "close": 76.29, "volume": 1123921.0}, {"date": "2018-05-16", "close": 74.59, "volume": 2246694.0}, {"date": "2018-05-17", "close": 76.09, "volume": 6089594.0}, {"date": "2018-05-18", "close": 75.34, "volume": 1383059.0}, {"date": "2018-05-21", "close": 76.46, "volume": 1674437.0}, {"date": "2018-05-22", "close": 76.39, "volume": 1435988.0}, {"date": "2018-05-23", "close": 77.02, "volume": 1241758.0}, {"date": "2018-05-24", "close": 77.48, "volume": 1825064.0}, {"date": "2018-05-25", "close": 76.51, "volume": 1087107.0}, {"date": "2018-05-29", "close": 75.82, "volume": 1710262.0}, {"date": "2018-05-30", "close": 76.08, "volume": 3063465.0}, {"date": "2018-05-31", "close": 75.38, "volume": 2676578.0}, {"date": "2018-06-01", "close": 76.0, "volume": 2819614.0}, {"date": "2018-06-04", "close": 77.07, "volume": 2451743.0}, {"date": "2018-06-05", "close": 78.99, "volume": 4025911.0}, {"date": "2018-06-06", "close": 78.01, "volume": 2384854.0}, {"date": "2018-06-07", "close": 78.28, "volume": 1958887.0}, {"date": "2018-06-08", "close": 78.48, "volume": 2294284.0}, {"date": "2018-06-11", "close": 79.26, "volume": 1352600.0}, {"date": "2018-06-12", "close": 80.57, "volume": 2960970.0}, {"date": "2018-06-13", "close": 80.95, "volume": 1956712.0}, {"date": "2018-06-14", "close": 80.86, "volume": 2118276.0}, {"date": "2018-06-15", "close": 81.97, "volume": 3530029.0}, {"date": "2018-06-18", "close": 82.58, "volume": 2088618.0}, {"date": "2018-06-19", "close": 81.68, "volume": 2592433.0}, {"date": "2018-06-20", "close": 82.3, "volume": 1529472.0}, {"date": "2018-06-21", "close": 81.69, "volume": 2196270.0}, {"date": "2018-06-22", "close": 80.32, "volume": 5725779.0}, {"date": "2018-06-25", "close": 77.65, "volume": 3323666.0}, {"date": "2018-06-26", "close": 75.72, "volume": 4348798.0}, {"date": "2018-06-27", "close": 72.46, "volume": 4362148.0}, {"date": "2018-06-28", "close": 72.48, "volume": 2159072.0}, {"date": "2018-06-29", "close": 73.23, "volume": 2716552.0}, {"date": "2018-07-02", "close": 74.44, "volume": 2398069.0}, {"date": "2018-07-03", "close": 74.23, "volume": 1251111.0}, {"date": "2018-07-05", "close": 74.34, "volume": 1554182.0}, {"date": "2018-07-06", "close": 75.17, "volume": 1239178.0}, {"date": "2018-07-09", "close": 76.23, "volume": 1426247.0}, {"date": "2018-07-10", "close": 75.83, "volume": 1186832.0}, {"date": "2018-07-11", "close": 76.49, "volume": 1360137.0}, {"date": "2018-07-12", "close": 77.67, "volume": 904249.0}, {"date": "2018-07-13", "close": 77.32, "volume": 1036229.0}, {"date": "2018-07-16", "close": 77.68, "volume": 1038376.0}, {"date": "2018-07-17", "close": 78.63, "volume": 1082352.0}, {"date": "2018-07-18", "close": 78.12, "volume": 1145179.0}, {"date": "2018-07-19", "close": 78.24, "volume": 963729.0}, {"date": "2018-07-20", "close": 78.91, "volume": 1160763.0}, {"date": "2018-07-23", "close": 79.75, "volume": 1233179.0}, {"date": "2018-07-24", "close": 79.22, "volume": 1700919.0}, {"date": "2018-07-25", "close": 80.13, "volume": 2464210.0}, {"date": "2018-07-26", "close": 80.73, "volume": 1540467.0}, {"date": "2018-07-27", "close": 79.64, "volume": 1330428.0}, {"date": "2018-07-30", "close": 75.29, "volume": 2923098.0}, {"date": "2018-07-31", "close": 75.26, "volume": 2360755.0}, {"date": "2018-08-01", "close": 71.63, "volume": 7969100.0}, {"date": "2018-08-02", "close": 74.28, "volume": 3033805.0}, {"date": "2018-08-03", "close": 74.61, "volume": 1526442.0}, {"date": "2018-08-06", "close": 75.32, "volume": 2186580.0}, {"date": "2018-08-07", "close": 75.67, "volume": 1482097.0}, {"date": "2018-08-08", "close": 76.62, "volume": 1753713.0}, {"date": "2018-08-09", "close": 76.84, "volume": 1799172.0}, {"date": "2018-08-10", "close": 74.66, "volume": 1865747.0}, {"date": "2018-08-13", "close": 72.0, "volume": 1880734.0}, {"date": "2018-08-14", "close": 72.2, "volume": 1947200.0}, {"date": "2018-08-15", "close": 71.69, "volume": 2425767.0}, {"date": "2018-08-16", "close": 71.39, "volume": 1781105.0}, {"date": "2018-08-17", "close": 71.44, "volume": 1459190.0}, {"date": "2018-08-20", "close": 72.51, "volume": 1977627.0}, {"date": "2018-08-21", "close": 72.78, "volume": 907089.0}, {"date": "2018-08-22", "close": 73.11, "volume": 866247.0}, {"date": "2018-08-23", "close": 73.07, "volume": 1047539.0}, {"date": "2018-08-24", "close": 73.4, "volume": 1084628.0}, {"date": "2018-08-27", "close": 74.51, "volume": 897305.0}, {"date": "2018-08-28", "close": 74.45, "volume": 840558.0}, {"date": "2018-08-29", "close": 75.23, "volume": 1004373.0}, {"date": "2018-08-30", "close": 74.71, "volume": 724241.0}, {"date": "2018-08-31", "close": 75.14, "volume": 1107289.0}, {"date": "2018-09-04", "close": 74.74, "volume": 808188.0}, {"date": "2018-09-05", "close": 73.69, "volume": 1091112.0}, {"date": "2018-09-06", "close": 74.28, "volume": 890279.0}, {"date": "2018-09-07", "close": 74.51, "volume": 841202.0}, {"date": "2018-09-10", "close": 76.75, "volume": 1449979.0}, {"date": "2018-09-11", "close": 76.9, "volume": 829869.0}, {"date": "2018-09-12", "close": 76.01, "volume": 1021956.0}, {"date": "2018-09-13", "close": 76.16, "volume": 857304.0}, {"date": "2018-09-14", "close": 75.8, "volume": 1502165.0}, {"date": "2018-09-17", "close": 74.28, "volume": 1376225.0}, {"date": "2018-09-18", "close": 74.33, "volume": 971141.0}, {"date": "2018-09-19", "close": 73.74, "volume": 1201065.0}, {"date": "2018-09-20", "close": 74.17, "volume": 1110684.0}, {"date": "2018-09-21", "close": 73.5, "volume": 2353377.0}, {"date": "2018-09-24", "close": 72.87, "volume": 1312890.0}, {"date": "2018-09-25", "close": 72.83, "volume": 1384155.0}, {"date": "2018-09-26", "close": 72.51, "volume": 1459880.0}, {"date": "2018-09-27", "close": 72.41, "volume": 793498.0}, {"date": "2018-09-28", "close": 73.15, "volume": 1543022.0}, {"date": "2018-10-01", "close": 71.53, "volume": 1035154.0}, {"date": "2018-10-02", "close": 69.41, "volume": 2908642.0}, {"date": "2018-10-03", "close": 69.79, "volume": 1832045.0}, {"date": "2018-10-04", "close": 66.32, "volume": 3712951.0}, {"date": "2018-10-05", "close": 66.24, "volume": 2188011.0}, {"date": "2018-10-08", "close": 65.38, "volume": 1721975.0}, {"date": "2018-10-09", "close": 64.93, "volume": 1269645.0}, {"date": "2018-10-10", "close": 62.5, "volume": 2253470.0}, {"date": "2018-10-11", "close": 61.34, "volume": 2126291.0}, {"date": "2018-10-12", "close": 63.0, "volume": 2184447.0}, {"date": "2018-10-15", "close": 63.3, "volume": 2365543.0}, {"date": "2018-10-16", "close": 65.2, "volume": 1102788.0}, {"date": "2018-10-17", "close": 65.69, "volume": 1578395.0}, {"date": "2018-10-18", "close": 64.5, "volume": 1786379.0}, {"date": "2018-10-19", "close": 64.24, "volume": 1529833.0}, {"date": "2018-10-22", "close": 65.18, "volume": 1292644.0}, {"date": "2018-10-23", "close": 64.22, "volume": 1902396.0}, {"date": "2018-10-24", "close": 62.28, "volume": 1405856.0}, {"date": "2018-10-25", "close": 63.29, "volume": 1943256.0}, {"date": "2018-10-26", "close": 61.97, "volume": 2261449.0}, {"date": "2018-10-29", "close": 62.05, "volume": 2559080.0}, {"date": "2018-10-30", "close": 72.55, "volume": 10324960.0}, {"date": "2018-10-31", "close": 72.25, "volume": 3924877.0}, {"date": "2018-11-01", "close": 72.29, "volume": 3063208.0}, {"date": "2018-11-02", "close": 71.76, "volume": 1841927.0}, {"date": "2018-11-05", "close": 68.95, "volume": 3346581.0}, {"date": "2018-11-06", "close": 69.83, "volume": 1780774.0}, {"date": "2018-11-07", "close": 71.55, "volume": 1891020.0}, {"date": "2018-11-08", "close": 72.18, "volume": 2422495.0}, {"date": "2018-11-09", "close": 70.94, "volume": 1786210.0}, {"date": "2018-11-12", "close": 69.08, "volume": 1801976.0}, {"date": "2018-11-13", "close": 69.19, "volume": 1816450.0}, {"date": "2018-11-14", "close": 68.41, "volume": 999045.0}, {"date": "2018-11-15", "close": 69.46, "volume": 1250339.0}, {"date": "2018-11-16", "close": 69.87, "volume": 1176685.0}, {"date": "2018-11-19", "close": 68.27, "volume": 1389420.0}, {"date": "2018-11-20", "close": 66.67, "volume": 1370826.0}, {"date": "2018-11-21", "close": 67.88, "volume": 1653639.0}, {"date": "2018-11-23", "close": 67.79, "volume": 437607.0}, {"date": "2018-11-26", "close": 68.4, "volume": 1345028.0}, {"date": "2018-11-27", "close": 67.57, "volume": 1855662.0}, {"date": "2018-11-28", "close": 69.6, "volume": 2342754.0}, {"date": "2018-11-29", "close": 68.11, "volume": 2116162.0}, {"date": "2018-11-30", "close": 68.75, "volume": 1688743.0}, {"date": "2018-12-03", "close": 70.24, "volume": 2442211.0}, {"date": "2018-12-04", "close": 68.71, "volume": 1939092.0}, {"date": "2018-12-06", "close": 69.02, "volume": 2160018.0}, {"date": "2018-12-07", "close": 66.65, "volume": 2083111.0}, {"date": "2018-12-10", "close": 67.28, "volume": 1380342.0}, {"date": "2018-12-11", "close": 67.42, "volume": 1259257.0}, {"date": "2018-12-12", "close": 68.03, "volume": 1660557.0}, {"date": "2018-12-13", "close": 67.25, "volume": 1566354.0}, {"date": "2018-12-14", "close": 65.1, "volume": 1511804.0}, {"date": "2018-12-17", "close": 64.21, "volume": 2348547.0}, {"date": "2018-12-18", "close": 64.35, "volume": 1556016.0}, {"date": "2018-12-19", "close": 63.02, "volume": 2092556.0}, {"date": "2018-12-20", "close": 62.3, "volume": 2027430.0}, {"date": "2018-12-21", "close": 59.8, "volume": 3667159.0}, {"date": "2018-12-24", "close": 58.33, "volume": 961220.0}, {"date": "2018-12-26", "close": 60.98, "volume": 1345786.0}, {"date": "2018-12-27", "close": 61.65, "volume": 1203020.0}, {"date": "2018-12-28", "close": 61.05, "volume": 1238107.0}, {"date": "2018-12-31", "close": 61.08, "volume": 1387145.0}, {"date": "2019-01-02", "close": 59.01, "volume": 2290557.0}, {"date": "2019-01-03", "close": 57.7, "volume": 1752833.0}, {"date": "2019-01-04", "close": 59.38, "volume": 2551446.0}, {"date": "2019-01-07", "close": 61.24, "volume": 2164500.0}, {"date": "2019-01-08", "close": 62.45, "volume": 1420798.0}, {"date": "2019-01-09", "close": 63.26, "volume": 1394571.0}, {"date": "2019-01-10", "close": 63.13, "volume": 1199646.0}, {"date": "2019-01-11", "close": 63.1, "volume": 882344.0}, {"date": "2019-01-14", "close": 62.69, "volume": 785470.0}, {"date": "2019-01-15", "close": 63.44, "volume": 1780370.0}, {"date": "2019-01-16", "close": 63.82, "volume": 1195553.0}, {"date": "2019-01-17", "close": 64.83, "volume": 1941568.0}, {"date": "2019-01-18", "close": 65.79, "volume": 1264430.0}, {"date": "2019-01-22", "close": 64.51, "volume": 1168290.0}, {"date": "2019-01-23", "close": 64.35, "volume": 953416.0}, {"date": "2019-01-24", "close": 64.57, "volume": 938103.0}, {"date": "2019-01-25", "close": 65.44, "volume": 1162778.0}, {"date": "2019-01-28", "close": 65.0, "volume": 1218747.0}, {"date": "2019-01-29", "close": 64.17, "volume": 848988.0}, {"date": "2019-01-30", "close": 64.69, "volume": 859204.0}, {"date": "2019-01-31", "close": 65.1, "volume": 1626131.0}, {"date": "2019-02-01", "close": 65.52, "volume": 1421547.0}, {"date": "2019-02-04", "close": 67.04, "volume": 1144396.0}, {"date": "2019-02-05", "close": 68.17, "volume": 1474270.0}, {"date": "2019-02-06", "close": 67.51, "volume": 1379172.0}, {"date": "2019-02-07", "close": 66.59, "volume": 1044498.0}, {"date": "2019-02-08", "close": 67.09, "volume": 962855.0}, {"date": "2019-02-11", "close": 68.51, "volume": 1857526.0}, {"date": "2019-02-12", "close": 69.33, "volume": 2737311.0}, {"date": "2019-02-13", "close": 70.37, "volume": 4037129.0}, {"date": "2019-02-14", "close": 70.78, "volume": 1407656.0}, {"date": "2019-02-15", "close": 70.09, "volume": 1399465.0}, {"date": "2019-02-19", "close": 70.47, "volume": 1456725.0}, {"date": "2019-02-20", "close": 69.83, "volume": 1057099.0}, {"date": "2019-02-21", "close": 68.82, "volume": 1285332.0}, {"date": "2019-02-22", "close": 69.86, "volume": 1016205.0}, {"date": "2019-02-25", "close": 69.54, "volume": 798049.0}, {"date": "2019-02-26", "close": 69.6, "volume": 1026762.0}, {"date": "2019-02-27", "close": 69.28, "volume": 817825.0}, {"date": "2019-02-28", "close": 69.66, "volume": 1452650.0}, {"date": "2019-03-01", "close": 71.09, "volume": 1633744.0}, {"date": "2019-03-04", "close": 70.29, "volume": 994987.0}, {"date": "2019-03-05", "close": 70.55, "volume": 1248949.0}, {"date": "2019-03-06", "close": 71.54, "volume": 1623081.0}, {"date": "2019-03-07", "close": 70.47, "volume": 1353426.0}, {"date": "2019-03-08", "close": 70.3, "volume": 867440.0}, {"date": "2019-03-11", "close": 71.94, "volume": 1144683.0}, {"date": "2019-03-12", "close": 72.18, "volume": 1372609.0}, {"date": "2019-03-13", "close": 72.72, "volume": 996349.0}, {"date": "2019-03-14", "close": 72.71, "volume": 893032.0}, {"date": "2019-03-15", "close": 72.47, "volume": 1363417.0}, {"date": "2019-03-18", "close": 72.21, "volume": 827216.0}, {"date": "2019-03-19", "close": 72.59, "volume": 1096432.0}, {"date": "2019-03-20", "close": 72.52, "volume": 1383507.0}, {"date": "2019-03-21", "close": 73.44, "volume": 1015399.0}, {"date": "2019-03-22", "close": 71.23, "volume": 1018915.0}, {"date": "2019-03-25", "close": 69.12, "volume": 2553916.0}, {"date": "2019-03-26", "close": 69.82, "volume": 1296303.0}, {"date": "2019-03-27", "close": 70.78, "volume": 1494216.0}, {"date": "2019-03-28", "close": 71.09, "volume": 916874.0}, {"date": "2019-03-29", "close": 71.71, "volume": 870676.0}, {"date": "2019-04-01", "close": 73.0, "volume": 902047.0}, {"date": "2019-04-02", "close": 72.73, "volume": 1214463.0}, {"date": "2019-04-03", "close": 73.45, "volume": 704504.0}, {"date": "2019-04-04", "close": 73.39, "volume": 567103.0}, {"date": "2019-04-05", "close": 74.07, "volume": 840402.0}, {"date": "2019-04-08", "close": 74.47, "volume": 582105.0}, {"date": "2019-04-09", "close": 74.32, "volume": 838063.0}, {"date": "2019-04-10", "close": 75.09, "volume": 1040536.0}, {"date": "2019-04-11", "close": 75.43, "volume": 632638.0}, {"date": "2019-04-12", "close": 77.05, "volume": 1570797.0}, {"date": "2019-04-15", "close": 76.65, "volume": 1425050.0}, {"date": "2019-04-16", "close": 76.61, "volume": 1039827.0}, {"date": "2019-04-17", "close": 76.03, "volume": 1002706.0}, {"date": "2019-04-18", "close": 75.34, "volume": 1079762.0}, {"date": "2019-04-22", "close": 76.69, "volume": 820598.0}, {"date": "2019-04-23", "close": 77.66, "volume": 831416.0}, {"date": "2019-04-24", "close": 78.14, "volume": 806336.0}, {"date": "2019-04-25", "close": 78.61, "volume": 967107.0}, {"date": "2019-04-26", "close": 78.86, "volume": 899910.0}, {"date": "2019-04-29", "close": 79.35, "volume": 1177418.0}, {"date": "2019-04-30", "close": 80.06, "volume": 2516067.0}, {"date": "2019-05-01", "close": 81.04, "volume": 4597552.0}, {"date": "2019-05-02", "close": 80.27, "volume": 1730073.0}, {"date": "2019-05-03", "close": 80.03, "volume": 1029922.0}, {"date": "2019-05-06", "close": 78.96, "volume": 1604183.0}, {"date": "2019-05-07", "close": 77.31, "volume": 1451117.0}, {"date": "2019-05-08", "close": 76.97, "volume": 971119.0}, {"date": "2019-05-09", "close": 76.15, "volume": 1203100.0}, {"date": "2019-05-10", "close": 76.63, "volume": 900867.0}, {"date": "2019-05-13", "close": 74.45, "volume": 1006533.0}, {"date": "2019-05-14", "close": 75.72, "volume": 871102.0}, {"date": "2019-05-15", "close": 76.62, "volume": 843797.0}, {"date": "2019-05-16", "close": 77.92, "volume": 1000216.0}, {"date": "2019-05-17", "close": 77.55, "volume": 847032.0}, {"date": "2019-05-20", "close": 76.9, "volume": 955444.0}, {"date": "2019-05-21", "close": 77.9, "volume": 703308.0}, {"date": "2019-05-22", "close": 79.14, "volume": 1126903.0}, {"date": "2019-05-23", "close": 77.76, "volume": 1104205.0}, {"date": "2019-05-24", "close": 77.89, "volume": 750887.0}, {"date": "2019-05-28", "close": 77.83, "volume": 855105.0}, {"date": "2019-05-29", "close": 77.4, "volume": 709062.0}, {"date": "2019-05-30", "close": 76.81, "volume": 698300.0}, {"date": "2019-05-31", "close": 75.36, "volume": 1227636.0}, {"date": "2019-06-03", "close": 73.66, "volume": 1605653.0}, {"date": "2019-06-04", "close": 75.92, "volume": 1049772.0}, {"date": "2019-06-05", "close": 78.05, "volume": 1023636.0}, {"date": "2019-06-06", "close": 78.18, "volume": 693294.0}, {"date": "2019-06-07", "close": 79.42, "volume": 917947.0}, {"date": "2019-06-10", "close": 79.55, "volume": 860039.0}, {"date": "2019-06-11", "close": 79.41, "volume": 667362.0}, {"date": "2019-06-12", "close": 79.35, "volume": 822205.0}, {"date": "2019-06-13", "close": 79.19, "volume": 586179.0}, {"date": "2019-06-14", "close": 78.62, "volume": 869274.0}, {"date": "2019-06-17", "close": 76.58, "volume": 1246181.0}, {"date": "2019-06-18", "close": 78.24, "volume": 1297349.0}, {"date": "2019-06-19", "close": 79.58, "volume": 939569.0}, {"date": "2019-06-20", "close": 79.88, "volume": 1147952.0}, {"date": "2019-06-21", "close": 78.55, "volume": 3469736.0}, {"date": "2019-06-24", "close": 78.74, "volume": 1069892.0}, {"date": "2019-06-25", "close": 77.81, "volume": 905850.0}, {"date": "2019-06-26", "close": 78.61, "volume": 872863.0}, {"date": "2019-06-27", "close": 79.42, "volume": 633328.0}, {"date": "2019-06-28", "close": 80.14, "volume": 1163543.0}, {"date": "2019-07-01", "close": 80.38, "volume": 1019127.0}, {"date": "2019-07-02", "close": 80.46, "volume": 688627.0}, {"date": "2019-07-03", "close": 81.28, "volume": 728500.0}, {"date": "2019-07-05", "close": 81.7, "volume": 428444.0}, {"date": "2019-07-08", "close": 81.19, "volume": 701377.0}, {"date": "2019-07-09", "close": 81.36, "volume": 1889364.0}, {"date": "2019-07-10", "close": 81.73, "volume": 521935.0}, {"date": "2019-07-11", "close": 82.29, "volume": 671608.0}, {"date": "2019-07-12", "close": 82.46, "volume": 785742.0}, {"date": "2019-07-15", "close": 83.47, "volume": 767289.0}, {"date": "2019-07-16", "close": 83.37, "volume": 684118.0}, {"date": "2019-07-17", "close": 83.83, "volume": 1097760.0}, {"date": "2019-07-18", "close": 83.5, "volume": 1232528.0}, {"date": "2019-07-19", "close": 83.45, "volume": 1687124.0}, {"date": "2019-07-22", "close": 82.66, "volume": 1046230.0}, {"date": "2019-07-23", "close": 83.2, "volume": 939008.0}, {"date": "2019-07-24", "close": 83.42, "volume": 807780.0}, {"date": "2019-07-25", "close": 82.7, "volume": 836692.0}, {"date": "2019-07-26", "close": 83.92, "volume": 934646.0}, {"date": "2019-07-29", "close": 83.52, "volume": 1020686.0}, {"date": "2019-07-30", "close": 84.03, "volume": 1552844.0}, {"date": "2019-07-31", "close": 88.13, "volume": 4730108.0}, {"date": "2019-08-01", "close": 90.11, "volume": 2975389.0}, {"date": "2019-08-02", "close": 88.32, "volume": 1730463.0}, {"date": "2019-08-05", "close": 84.01, "volume": 2371280.0}, {"date": "2019-08-06", "close": 85.92, "volume": 1612609.0}, {"date": "2019-08-07", "close": 86.71, "volume": 1769355.0}, {"date": "2019-08-08", "close": 88.91, "volume": 1731117.0}, {"date": "2019-08-09", "close": 89.92, "volume": 1538481.0}, {"date": "2019-08-12", "close": 89.21, "volume": 2047592.0}, {"date": "2019-08-13", "close": 89.37, "volume": 2767433.0}, {"date": "2019-08-14", "close": 84.08, "volume": 5810880.0}, {"date": "2019-08-15", "close": 85.01, "volume": 1682612.0}, {"date": "2019-08-16", "close": 86.65, "volume": 1719957.0}, {"date": "2019-08-19", "close": 87.07, "volume": 2187276.0}, {"date": "2019-08-20", "close": 86.65, "volume": 1765479.0}, {"date": "2019-08-21", "close": 88.87, "volume": 1387812.0}, {"date": "2019-08-22", "close": 88.72, "volume": 740655.0}, {"date": "2019-08-23", "close": 86.99, "volume": 1239091.0}, {"date": "2019-08-26", "close": 87.85, "volume": 766175.0}, {"date": "2019-08-27", "close": 88.21, "volume": 1126970.0}, {"date": "2019-08-28", "close": 88.19, "volume": 986304.0}, {"date": "2019-08-29", "close": 89.38, "volume": 983681.0}, {"date": "2019-08-30", "close": 89.13, "volume": 1159643.0}, {"date": "2019-09-03", "close": 89.12, "volume": 1584594.0}, {"date": "2019-09-04", "close": 90.88, "volume": 1255471.0}, {"date": "2019-09-05", "close": 92.54, "volume": 1474995.0}, {"date": "2019-09-06", "close": 91.82, "volume": 1734714.0}, {"date": "2019-09-09", "close": 89.59, "volume": 1184815.0}, {"date": "2019-09-10", "close": 88.28, "volume": 1131224.0}, {"date": "2019-09-11", "close": 89.6, "volume": 1232897.0}, {"date": "2019-09-12", "close": 90.99, "volume": 3739194.0}, {"date": "2019-09-13", "close": 90.41, "volume": 3115560.0}, {"date": "2019-09-16", "close": 89.43, "volume": 3530299.0}, {"date": "2019-09-17", "close": 91.18, "volume": 2187483.0}, {"date": "2019-09-18", "close": 90.94, "volume": 1025128.0}, {"date": "2019-09-19", "close": 89.26, "volume": 1723903.0}, {"date": "2019-09-20", "close": 89.43, "volume": 2874261.0}, {"date": "2019-09-23", "close": 89.61, "volume": 1096110.0}, {"date": "2019-09-24", "close": 88.65, "volume": 1312255.0}, {"date": "2019-09-25", "close": 90.02, "volume": 1117349.0}, {"date": "2019-09-26", "close": 90.58, "volume": 1160175.0}, {"date": "2019-09-27", "close": 89.79, "volume": 1466700.0}, {"date": "2019-09-30", "close": 91.38, "volume": 1332355.0}, {"date": "2019-10-01", "close": 91.1, "volume": 1747004.0}, {"date": "2019-10-02", "close": 89.87, "volume": 1279864.0}, {"date": "2019-10-03", "close": 90.9, "volume": 2024403.0}, {"date": "2019-10-04", "close": 90.91, "volume": 1221578.0}, {"date": "2019-10-07", "close": 90.23, "volume": 1116815.0}, {"date": "2019-10-08", "close": 88.17, "volume": 1024866.0}, {"date": "2019-10-09", "close": 89.6, "volume": 857347.0}, {"date": "2019-10-10", "close": 89.36, "volume": 799339.0}, {"date": "2019-10-11", "close": 89.55, "volume": 1104207.0}, {"date": "2019-10-14", "close": 89.84, "volume": 587382.0}, {"date": "2019-10-15", "close": 91.33, "volume": 881030.0}, {"date": "2019-10-16", "close": 90.93, "volume": 1029241.0}, {"date": "2019-10-17", "close": 91.34, "volume": 1161000.0}, {"date": "2019-10-18", "close": 91.51, "volume": 1428953.0}, {"date": "2019-10-21", "close": 91.89, "volume": 1711475.0}, {"date": "2019-10-22", "close": 89.09, "volume": 1605632.0}, {"date": "2019-10-23", "close": 90.22, "volume": 1352559.0}, {"date": "2019-10-24", "close": 89.58, "volume": 1573429.0}, {"date": "2019-10-25", "close": 89.15, "volume": 1535872.0}, {"date": "2019-10-28", "close": 89.48, "volume": 3450126.0}, {"date": "2019-10-29", "close": 87.89, "volume": 3978054.0}, {"date": "2019-10-30", "close": 87.39, "volume": 2120653.0}, {"date": "2019-10-31", "close": 86.5, "volume": 1911241.0}, {"date": "2019-11-01", "close": 87.5, "volume": 1475374.0}, {"date": "2019-11-04", "close": 87.51, "volume": 1568124.0}, {"date": "2019-11-05", "close": 87.79, "volume": 1660251.0}, {"date": "2019-11-06", "close": 87.4, "volume": 1927811.0}, {"date": "2019-11-07", "close": 85.75, "volume": 1387369.0}, {"date": "2019-11-08", "close": 84.53, "volume": 1663750.0}, {"date": "2019-11-11", "close": 85.19, "volume": 918238.0}, {"date": "2019-11-12", "close": 84.72, "volume": 1181854.0}, {"date": "2019-11-13", "close": 85.6, "volume": 1023813.0}, {"date": "2019-11-14", "close": 85.65, "volume": 1270513.0}, {"date": "2019-11-15", "close": 87.71, "volume": 1775758.0}, {"date": "2019-11-18", "close": 88.41, "volume": 1491546.0}, {"date": "2019-11-19", "close": 88.51, "volume": 1018078.0}, {"date": "2019-11-20", "close": 86.86, "volume": 1087049.0}, {"date": "2019-11-21", "close": 87.57, "volume": 1331492.0}, {"date": "2019-11-22", "close": 87.97, "volume": 1370976.0}, {"date": "2019-11-25", "close": 87.74, "volume": 970657.0}, {"date": "2019-11-26", "close": 88.69, "volume": 1357507.0}, {"date": "2019-11-27", "close": 87.29, "volume": 1407497.0}, {"date": "2019-11-29", "close": 87.12, "volume": 549914.0}, {"date": "2019-12-02", "close": 85.62, "volume": 1415348.0}, {"date": "2019-12-03", "close": 85.92, "volume": 1214079.0}, {"date": "2019-12-04", "close": 86.43, "volume": 1164343.0}, {"date": "2019-12-05", "close": 84.33, "volume": 1962138.0}, {"date": "2019-12-06", "close": 85.25, "volume": 1579233.0}, {"date": "2019-12-09", "close": 84.11, "volume": 902174.0}, {"date": "2019-12-10", "close": 84.09, "volume": 1005154.0}, {"date": "2019-12-11", "close": 83.85, "volume": 827053.0}, {"date": "2019-12-12", "close": 83.34, "volume": 1123132.0}, {"date": "2019-12-13", "close": 84.69, "volume": 976407.0}, {"date": "2019-12-16", "close": 85.5, "volume": 1287223.0}, {"date": "2019-12-17", "close": 84.29, "volume": 1943514.0}, {"date": "2019-12-18", "close": 84.9, "volume": 1333562.0}, {"date": "2019-12-19", "close": 84.51, "volume": 1922858.0}, {"date": "2019-12-20", "close": 86.86, "volume": 3635668.0}, {"date": "2019-12-23", "close": 85.91, "volume": 968669.0}, {"date": "2019-12-24", "close": 85.73, "volume": 277440.0}, {"date": "2019-12-26", "close": 86.34, "volume": 724366.0}, {"date": "2019-12-27", "close": 86.5, "volume": 665303.0}, {"date": "2019-12-30", "close": 85.88, "volume": 619268.0}, {"date": "2019-12-31", "close": 86.38, "volume": 663639.0}, {"date": "2020-01-02", "close": 87.64, "volume": 1079893.0}, {"date": "2020-01-03", "close": 87.24, "volume": 865924.0}, {"date": "2020-01-06", "close": 87.55, "volume": 1394159.0}, {"date": "2020-01-07", "close": 90.2, "volume": 2476356.0}, {"date": "2020-01-08", "close": 91.4, "volume": 1899024.0}, {"date": "2020-01-09", "close": 93.19, "volume": 1639613.0}, {"date": "2020-01-10", "close": 93.53, "volume": 1183819.0}, {"date": "2020-01-13", "close": 94.68, "volume": 1066596.0}, {"date": "2020-01-14", "close": 93.93, "volume": 1090277.0}, {"date": "2020-01-15", "close": 95.12, "volume": 1106992.0}, {"date": "2020-01-16", "close": 95.82, "volume": 1274652.0}, {"date": "2020-01-17", "close": 95.31, "volume": 944056.0}, {"date": "2020-01-21", "close": 94.95, "volume": 1353145.0}, {"date": "2020-01-22", "close": 95.585, "volume": 902377.0}, {"date": "2020-01-23", "close": 96.44, "volume": 817883.0}, {"date": "2020-01-24", "close": 95.52, "volume": 1004876.0}, {"date": "2020-01-27", "close": 94.23, "volume": 845887.0}, {"date": "2020-01-28", "close": 94.83, "volume": 851445.0}, {"date": "2020-01-29", "close": 94.84, "volume": 922653.0}, {"date": "2020-01-30", "close": 94.61, "volume": 852077.0}, {"date": "2020-01-31", "close": 93.35, "volume": 1020152.0}, {"date": "2020-02-03", "close": 93.68, "volume": 820336.0}, {"date": "2020-02-04", "close": 95.22, "volume": 1055647.0}, {"date": "2020-02-05", "close": 95.95, "volume": 915884.0}, {"date": "2020-02-06", "close": 96.95, "volume": 776475.0}, {"date": "2020-02-07", "close": 96.12, "volume": 1242820.0}, {"date": "2020-02-10", "close": 95.76, "volume": 1387078.0}, {"date": "2020-02-11", "close": 96.37, "volume": 1834255.0}, {"date": "2020-02-12", "close": 97.45, "volume": 4497907.0}, {"date": "2020-02-13", "close": 99.6, "volume": 1914166.0}, {"date": "2020-02-14", "close": 99.67, "volume": 1053354.0}, {"date": "2020-02-18", "close": 100.96, "volume": 1527854.0}, {"date": "2020-02-19", "close": 102.56, "volume": 1274712.0}, {"date": "2020-02-20", "close": 101.47, "volume": 1474213.0}, {"date": "2020-02-21", "close": 100.52, "volume": 1132070.0}, {"date": "2020-02-24", "close": 97.11, "volume": 1514131.0}, {"date": "2020-02-25", "close": 93.73, "volume": 1293881.0}, {"date": "2020-02-26", "close": 92.54, "volume": 1635237.0}, {"date": "2020-02-27", "close": 89.31, "volume": 1706676.0}, {"date": "2020-02-28", "close": 86.51, "volume": 3279654.0}, {"date": "2020-03-02", "close": 90.91, "volume": 1726810.0}, {"date": "2020-03-03", "close": 90.28, "volume": 2616485.0}, {"date": "2020-03-04", "close": 94.9, "volume": 1507117.0}, {"date": "2020-03-05", "close": 92.98, "volume": 1903736.0}, {"date": "2020-03-06", "close": 90.62, "volume": 2097221.0}, {"date": "2020-03-09", "close": 82.62, "volume": 1898296.0}, {"date": "2020-03-10", "close": 86.15, "volume": 2058796.0}, {"date": "2020-03-11", "close": 87.02, "volume": 2531030.0}, {"date": "2020-03-12", "close": 80.05, "volume": 3202603.0}, {"date": "2020-03-13", "close": 85.73, "volume": 2820407.0}, {"date": "2020-03-16", "close": 83.23, "volume": 2789913.0}, {"date": "2020-03-17", "close": 88.43, "volume": 3271930.0}, {"date": "2020-03-18", "close": 97.1, "volume": 4423232.0}, {"date": "2020-03-19", "close": 88.85, "volume": 2966776.0}, {"date": "2020-03-20", "close": 82.37, "volume": 3468913.0}, {"date": "2020-03-23", "close": 85.54, "volume": 3185492.0}, {"date": "2020-03-24", "close": 89.98, "volume": 2369959.0}, {"date": "2020-03-25", "close": 89.35, "volume": 2704008.0}, {"date": "2020-03-26", "close": 94.38, "volume": 2919716.0}, {"date": "2020-03-27", "close": 90.61, "volume": 2736633.0}, {"date": "2020-03-30", "close": 94.19, "volume": 2335486.0}, {"date": "2020-03-31", "close": 91.49, "volume": 1741713.0}, {"date": "2020-04-01", "close": 91.6, "volume": 2357774.0}, {"date": "2020-04-02", "close": 93.12, "volume": 2028147.0}, {"date": "2020-04-03", "close": 95.36, "volume": 2035570.0}, {"date": "2020-04-06", "close": 97.79, "volume": 2191639.0}, {"date": "2020-04-07", "close": 95.23, "volume": 2308701.0}, {"date": "2020-04-08", "close": 97.37, "volume": 1477734.0}, {"date": "2020-04-09", "close": 95.39, "volume": 2036632.0}, {"date": "2020-04-13", "close": 95.19, "volume": 2018395.0}, {"date": "2020-04-14", "close": 100.5, "volume": 2101648.0}, {"date": "2020-04-15", "close": 100.39, "volume": 1989555.0}, {"date": "2020-04-16", "close": 105.84, "volume": 3617059.0}, {"date": "2020-04-17", "close": 105.35, "volume": 3013706.0}, {"date": "2020-04-20", "close": 106.24, "volume": 2305102.0}, {"date": "2020-04-21", "close": 103.36, "volume": 1462568.0}, {"date": "2020-04-22", "close": 104.29, "volume": 1664028.0}, {"date": "2020-04-23", "close": 102.26, "volume": 2273020.0}, {"date": "2020-04-24", "close": 102.78, "volume": 2293585.0}, {"date": "2020-04-27", "close": 103.07, "volume": 2227947.0}, {"date": "2020-04-28", "close": 101.93, "volume": 2975395.0}, {"date": "2020-04-29", "close": 97.87, "volume": 10771660.0}, {"date": "2020-04-30", "close": 97.71, "volume": 3496729.0}, {"date": "2020-05-01", "close": 95.86, "volume": 1913862.0}, {"date": "2020-05-04", "close": 97.6, "volume": 1929752.0}, {"date": "2020-05-05", "close": 99.19, "volume": 1941996.0}, {"date": "2020-05-06", "close": 99.17, "volume": 1566974.0}, {"date": "2020-05-07", "close": 100.6, "volume": 1905106.0}, {"date": "2020-05-08", "close": 101.15, "volume": 1213300.0}, {"date": "2020-05-11", "close": 101.89, "volume": 1360288.0}, {"date": "2020-05-12", "close": 95.76, "volume": 2804034.0}, {"date": "2020-05-13", "close": 95.37, "volume": 2321183.0}, {"date": "2020-05-14", "close": 97.23, "volume": 1765366.0}, {"date": "2020-05-15", "close": 98.09, "volume": 3004396.0}, {"date": "2020-05-18", "close": 98.1, "volume": 1783420.0}, {"date": "2020-05-19", "close": 97.3, "volume": 1247988.0}, {"date": "2020-05-20", "close": 100.58, "volume": 1665787.0}, {"date": "2020-05-21", "close": 101.0, "volume": 1604634.0}, {"date": "2020-05-22", "close": 100.42, "volume": 1177949.0}, {"date": "2020-05-26", "close": 100.08, "volume": 1523358.0}, {"date": "2020-05-27", "close": 99.97, "volume": 1569450.0}, {"date": "2020-05-28", "close": 102.91, "volume": 1742107.0}, {"date": "2020-05-29", "close": 105.8, "volume": 6083167.0}, {"date": "2020-06-01", "close": 105.71, "volume": 1695783.0}, {"date": "2020-06-02", "close": 105.53, "volume": 2047666.0}, {"date": "2020-06-03", "close": 103.01, "volume": 1961263.0}, {"date": "2020-06-04", "close": 101.84, "volume": 1933036.0}, {"date": "2020-06-05", "close": 99.0, "volume": 2962848.0}, {"date": "2020-06-08", "close": 103.38, "volume": 1686290.0}, {"date": "2020-06-09", "close": 102.73, "volume": 1201856.0}, {"date": "2020-06-10", "close": 103.85, "volume": 1414454.0}, {"date": "2020-06-11", "close": 100.48, "volume": 1574229.0}, {"date": "2020-06-12", "close": 100.34, "volume": 1501696.0}, {"date": "2020-06-15", "close": 100.54, "volume": 1593347.0}, {"date": "2020-06-16", "close": 100.04, "volume": 2411574.0}, {"date": "2020-06-17", "close": 101.41, "volume": 1886504.0}, {"date": "2020-06-18", "close": 100.69, "volume": 1368281.0}, {"date": "2020-06-19", "close": 100.47, "volume": 2825139.0}, {"date": "2020-06-22", "close": 101.59, "volume": 1302136.0}, {"date": "2020-06-23", "close": 100.88, "volume": 1626564.0}, {"date": "2020-06-24", "close": 100.97, "volume": 2147763.0}, {"date": "2020-06-25", "close": 102.89, "volume": 2134142.0}, {"date": "2020-06-26", "close": 105.37, "volume": 4123594.0}, {"date": "2020-06-29", "close": 104.99, "volume": 1862547.0}, {"date": "2020-06-30", "close": 107.09, "volume": 1709684.0}, {"date": "2020-07-01", "close": 106.33, "volume": 1746424.0}, {"date": "2020-07-02", "close": 113.12, "volume": 4433879.0}, {"date": "2020-07-06", "close": 112.61, "volume": 2911831.0}, {"date": "2020-07-07", "close": 110.98, "volume": 1451322.0}, {"date": "2020-07-08", "close": 112.67, "volume": 1557069.0}, {"date": "2020-07-09", "close": 114.22, "volume": 1630355.0}, {"date": "2020-07-10", "close": 114.26, "volume": 1262648.0}, {"date": "2020-07-13", "close": 109.94, "volume": 1599939.0}, {"date": "2020-07-14", "close": 112.27, "volume": 2089852.0}, {"date": "2020-07-15", "close": 112.78, "volume": 2232832.0}, {"date": "2020-07-16", "close": 111.66, "volume": 1369145.0}, {"date": "2020-07-17", "close": 112.65, "volume": 953635.0}, {"date": "2020-07-20", "close": 115.24, "volume": 1365029.0}, {"date": "2020-07-21", "close": 113.45, "volume": 1122997.0}, {"date": "2020-07-22", "close": 113.81, "volume": 1140807.0}, {"date": "2020-07-23", "close": 112.69, "volume": 1268741.0}, {"date": "2020-07-24", "close": 111.74, "volume": 998130.0}, {"date": "2020-07-27", "close": 114.65, "volume": 1143419.0}, {"date": "2020-07-28", "close": 111.99, "volume": 2160329.0}, {"date": "2020-07-29", "close": 110.68, "volume": 3854070.0}, {"date": "2020-07-30", "close": 110.5, "volume": 1439564.0}, {"date": "2020-07-31", "close": 112.44, "volume": 1183093.0}, {"date": "2020-08-03", "close": 112.98, "volume": 1212010.0}, {"date": "2020-08-04", "close": 111.73, "volume": 1325549.0}, {"date": "2020-08-05", "close": 110.73, "volume": 1398504.0}, {"date": "2020-08-06", "close": 109.18, "volume": 1235840.0}, {"date": "2020-08-07", "close": 109.22, "volume": 1697735.0}, {"date": "2020-08-10", "close": 107.87, "volume": 1399995.0}, {"date": "2020-08-11", "close": 106.22, "volume": 1711537.0}, {"date": "2020-08-12", "close": 107.0, "volume": 1040909.0}, {"date": "2020-08-13", "close": 109.23, "volume": 1243568.0}, {"date": "2020-08-14", "close": 107.9, "volume": 948874.0}, {"date": "2020-08-17", "close": 107.87, "volume": 975145.0}, {"date": "2020-08-18", "close": 108.73, "volume": 950663.0}, {"date": "2020-08-19", "close": 109.21, "volume": 1134987.0}, {"date": "2020-08-20", "close": 110.35, "volume": 1190340.0}, {"date": "2020-08-21", "close": 110.645, "volume": 1692417.0}, {"date": "2020-08-24", "close": 110.87, "volume": 1699388.0}, {"date": "2020-08-25", "close": 111.0, "volume": 1377147.0}, {"date": "2020-08-26", "close": 112.38, "volume": 2178619.0}, {"date": "2020-08-27", "close": 114.06, "volume": 1641949.0}, {"date": "2020-08-28", "close": 115.63, "volume": 2028465.0}, {"date": "2020-08-31", "close": 116.43, "volume": 1392978.0}, {"date": "2020-09-01", "close": 119.03, "volume": 1936366.0}, {"date": "2020-09-02", "close": 119.57, "volume": 2526716.0}, {"date": "2020-09-03", "close": 113.4, "volume": 2400863.0}, {"date": "2020-09-04", "close": 108.43, "volume": 2624750.0}, {"date": "2020-09-08", "close": 104.11, "volume": 2184973.0}, {"date": "2020-09-09", "close": 108.94, "volume": 1620682.0}, {"date": "2020-09-10", "close": 106.34, "volume": 1694011.0}, {"date": "2020-09-11", "close": 106.49, "volume": 1581845.0}, {"date": "2020-09-14", "close": 108.19, "volume": 955328.0}, {"date": "2020-09-15", "close": 108.86, "volume": 932003.0}, {"date": "2020-09-16", "close": 107.07, "volume": 1119998.0}, {"date": "2020-09-17", "close": 106.88, "volume": 1223131.0}, {"date": "2020-09-18", "close": 109.06, "volume": 2284422.0}, {"date": "2020-09-21", "close": 110.16, "volume": 1549723.0}, {"date": "2020-09-22", "close": 112.75, "volume": 1176270.0}, {"date": "2020-09-23", "close": 110.08, "volume": 1235385.0}, {"date": "2020-09-24", "close": 110.47, "volume": 949144.0}, {"date": "2020-09-25", "close": 111.47, "volume": 1145367.0}, {"date": "2020-09-28", "close": 110.97, "volume": 1629911.0}, {"date": "2020-09-29", "close": 111.21, "volume": 808582.0}, {"date": "2020-09-30", "close": 110.54, "volume": 1099289.0}, {"date": "2020-10-01", "close": 109.93, "volume": 1440468.0}, {"date": "2020-10-02", "close": 108.61, "volume": 910071.0}, {"date": "2020-10-05", "close": 109.1, "volume": 1230895.0}, {"date": "2020-10-06", "close": 108.16, "volume": 903673.0}, {"date": "2020-10-07", "close": 109.68, "volume": 1019900.0}, {"date": "2020-10-08", "close": 111.08, "volume": 749192.0}, {"date": "2020-10-09", "close": 112.53, "volume": 671698.0}, {"date": "2020-10-12", "close": 114.09, "volume": 1033683.0}, {"date": "2020-10-13", "close": 115.46, "volume": 1271392.0}, {"date": "2020-10-14", "close": 113.33, "volume": 1369271.0}, {"date": "2020-10-15", "close": 109.05, "volume": 2610309.0}, {"date": "2020-10-16", "close": 110.71, "volume": 1527253.0}, {"date": "2020-10-19", "close": 109.41, "volume": 1417357.0}, {"date": "2020-10-20", "close": 109.3, "volume": 1004077.0}, {"date": "2020-10-21", "close": 109.02, "volume": 1134530.0}, {"date": "2020-10-22", "close": 108.0, "volume": 1489001.0}, {"date": "2020-10-23", "close": 106.75, "volume": 2665789.0}, {"date": "2020-10-26", "close": 106.06, "volume": 1497546.0}, {"date": "2020-10-27", "close": 106.71, "volume": 2525800.0}, {"date": "2020-10-28", "close": 97.4, "volume": 6219027.0}, {"date": "2020-10-29", "close": 95.82, "volume": 2961058.0}, {"date": "2020-10-30", "close": 95.12, "volume": 2692152.0}, {"date": "2020-11-02", "close": 95.81, "volume": 1487315.0}, {"date": "2020-11-03", "close": 95.67, "volume": 1456144.0}, {"date": "2020-11-04", "close": 99.34, "volume": 2134390.0}, {"date": "2020-11-05", "close": 102.71, "volume": 1947905.0}, {"date": "2020-11-06", "close": 101.63, "volume": 1070589.0}, {"date": "2020-11-09", "close": 99.27, "volume": 2168581.0}, {"date": "2020-11-10", "close": 96.68, "volume": 2129773.0}, {"date": "2020-11-11", "close": 97.2, "volume": 1878197.0}, {"date": "2020-11-12", "close": 98.23, "volume": 1722514.0}, {"date": "2020-11-13", "close": 101.53, "volume": 2119962.0}, {"date": "2020-11-16", "close": 101.68, "volume": 1003053.0}, {"date": "2020-11-17", "close": 102.45, "volume": 1470500.0}, {"date": "2020-11-18", "close": 100.59, "volume": 1189101.0}, {"date": "2020-11-19", "close": 101.5, "volume": 976784.0}, {"date": "2020-11-20", "close": 102.32, "volume": 1494342.0}, {"date": "2020-11-23", "close": 102.81, "volume": 940789.0}, {"date": "2020-11-24", "close": 102.52, "volume": 1460503.0}, {"date": "2020-11-25", "close": 103.74, "volume": 873374.0}, {"date": "2020-11-27", "close": 104.32, "volume": 725172.0}, {"date": "2020-11-30", "close": 103.51, "volume": 2355350.0}, {"date": "2020-12-01", "close": 104.21, "volume": 1768912.0}, {"date": "2020-12-02", "close": 103.46, "volume": 1083871.0}, {"date": "2020-12-03", "close": 104.09, "volume": 727612.0}, {"date": "2020-12-04", "close": 104.19, "volume": 1370244.0}, {"date": "2020-12-07", "close": 102.78, "volume": 1115019.0}, {"date": "2020-12-08", "close": 104.1, "volume": 1076991.0}, {"date": "2020-12-09", "close": 104.43, "volume": 1509174.0}, {"date": "2020-12-10", "close": 103.41, "volume": 2501607.0}, {"date": "2020-12-11", "close": 103.53, "volume": 1110303.0}, {"date": "2020-12-14", "close": 103.27, "volume": 1414013.0}, {"date": "2020-12-15", "close": 103.87, "volume": 953126.0}, {"date": "2020-12-16", "close": 104.52, "volume": 1392507.0}, {"date": "2020-12-17", "close": 105.61, "volume": 1601191.0}, {"date": "2020-12-18", "close": 107.08, "volume": 2678127.0}, {"date": "2020-12-21", "close": 105.98, "volume": 1288228.0}, {"date": "2020-12-22", "close": 106.64, "volume": 1298646.0}, {"date": "2020-12-23", "close": 107.06, "volume": 1051280.0}, {"date": "2020-12-24", "close": 107.46, "volume": 410331.0}, {"date": "2020-12-28", "close": 107.28, "volume": 2851844.0}, {"date": "2020-12-29", "close": 106.71, "volume": 744095.0}, {"date": "2020-12-30", "close": 104.65, "volume": 2098383.0}, {"date": "2020-12-31", "close": 104.99, "volume": 815257.0}, {"date": "2021-01-04", "close": 105.24, "volume": 1823435.0}, {"date": "2021-01-05", "close": 105.42, "volume": 988277.0}, {"date": "2021-01-06", "close": 101.53, "volume": 2295712.0}, {"date": "2021-01-07", "close": 102.81, "volume": 1662767.0}, {"date": "2021-01-08", "close": 103.46, "volume": 1974834.0}, {"date": "2021-01-11", "close": 102.37, "volume": 1276299.0}, {"date": "2021-01-12", "close": 101.68, "volume": 1797907.0}, {"date": "2021-01-13", "close": 101.68, "volume": 1580092.0}, {"date": "2021-01-14", "close": 102.85, "volume": 2471003.0}, {"date": "2021-01-15", "close": 106.45, "volume": 3108886.0}, {"date": "2021-01-19", "close": 110.01, "volume": 2320254.0}, {"date": "2021-01-20", "close": 109.36, "volume": 1191193.0}, {"date": "2021-01-21", "close": 109.95, "volume": 1569785.0}, {"date": "2021-01-22", "close": 109.06, "volume": 1416540.0}, {"date": "2021-01-25", "close": 111.33, "volume": 2345417.0}, {"date": "2021-01-26", "close": 117.0, "volume": 2497041.0}, {"date": "2021-01-27", "close": 120.44, "volume": 5220977.0}, {"date": "2021-01-28", "close": 112.78, "volume": 3648395.0}, {"date": "2021-01-29", "close": 111.03, "volume": 2430428.0}, {"date": "2021-02-01", "close": 111.65, "volume": 1402614.0}, {"date": "2021-02-02", "close": 112.21, "volume": 1714191.0}, {"date": "2021-02-03", "close": 111.6, "volume": 1133203.0}, {"date": "2021-02-04", "close": 112.11, "volume": 945800.0}, {"date": "2021-02-05", "close": 114.67, "volume": 1288512.0}, {"date": "2021-02-08", "close": 117.28, "volume": 1443004.0}, {"date": "2021-02-09", "close": 117.97, "volume": 2022131.0}, {"date": "2021-02-10", "close": 105.1, "volume": 9341144.0}, {"date": "2021-02-11", "close": 101.46, "volume": 5569359.0}, {"date": "2021-02-12", "close": 101.59, "volume": 2433829.0}, {"date": "2021-02-16", "close": 98.88, "volume": 2894840.0}, {"date": "2021-02-17", "close": 101.95, "volume": 2477252.0}, {"date": "2021-02-18", "close": 99.7, "volume": 2182966.0}, {"date": "2021-02-19", "close": 98.86, "volume": 2398292.0}, {"date": "2021-02-22", "close": 98.06, "volume": 2363257.0}, {"date": "2021-02-23", "close": 97.64, "volume": 1948774.0}, {"date": "2021-02-24", "close": 97.54, "volume": 2463166.0}, {"date": "2021-02-25", "close": 95.49, "volume": 2422166.0}, {"date": "2021-02-26", "close": 94.5, "volume": 2696207.0}, {"date": "2021-03-01", "close": 95.94, "volume": 1963675.0}, {"date": "2021-03-02", "close": 95.86, "volume": 1669204.0}, {"date": "2021-03-03", "close": 93.41, "volume": 1887287.0}, {"date": "2021-03-04", "close": 93.44, "volume": 2613882.0}, {"date": "2021-03-05", "close": 97.13, "volume": 3621209.0}, {"date": "2021-03-08", "close": 97.28, "volume": 3837707.0}, {"date": "2021-03-09", "close": 97.07, "volume": 2402891.0}, {"date": "2021-03-10", "close": 96.36, "volume": 1565303.0}, {"date": "2021-03-11", "close": 96.95, "volume": 2070955.0}, {"date": "2021-03-12", "close": 97.55, "volume": 1503244.0}, {"date": "2021-03-15", "close": 99.99, "volume": 1591236.0}, {"date": "2021-03-16", "close": 100.21, "volume": 1548444.0}, {"date": "2021-03-17", "close": 100.26, "volume": 1218369.0}, {"date": "2021-03-18", "close": 98.17, "volume": 1903722.0}, {"date": "2021-03-19", "close": 99.4, "volume": 2516438.0}, {"date": "2021-03-22", "close": 100.19, "volume": 1320160.0}, {"date": "2021-03-23", "close": 99.69, "volume": 1291186.0}, {"date": "2021-03-24", "close": 98.39, "volume": 1760826.0}, {"date": "2021-03-25", "close": 99.54, "volume": 1702517.0}, {"date": "2021-03-26", "close": 102.7, "volume": 1955153.0}, {"date": "2021-03-29", "close": 103.1, "volume": 1553483.0}, {"date": "2021-03-30", "close": 101.18, "volume": 1514327.0}, {"date": "2021-03-31", "close": 101.9, "volume": 1563547.0}, {"date": "2021-04-01", "close": 102.83, "volume": 1239074.0}, {"date": "2021-04-05", "close": 103.86, "volume": 1256547.0}, {"date": "2021-04-06", "close": 103.74, "volume": 1376286.0}, {"date": "2021-04-07", "close": 102.49, "volume": 1113875.0}, {"date": "2021-04-08", "close": 104.39, "volume": 1797791.0}, {"date": "2021-04-09", "close": 103.87, "volume": 1045361.0}, {"date": "2021-04-12", "close": 104.23, "volume": 1053599.0}, {"date": "2021-04-13", "close": 104.54, "volume": 1079937.0}, {"date": "2021-04-14", "close": 103.57, "volume": 1351528.0}, {"date": "2021-04-15", "close": 105.83, "volume": 1956555.0}, {"date": "2021-04-16", "close": 105.96, "volume": 1116410.0}, {"date": "2021-04-19", "close": 105.74, "volume": 1340829.0}, {"date": "2021-04-20", "close": 105.38, "volume": 1233128.0}, {"date": "2021-04-21", "close": 105.55, "volume": 1092946.0}, {"date": "2021-04-22", "close": 106.36, "volume": 2444032.0}, {"date": "2021-04-23", "close": 107.01, "volume": 2218359.0}, {"date": "2021-04-26", "close": 109.75, "volume": 4039423.0}, {"date": "2021-04-27", "close": 111.62, "volume": 2197358.0}, {"date": "2021-04-28", "close": 108.98, "volume": 1621699.0}, {"date": "2021-04-29", "close": 110.0, "volume": 1430031.0}, {"date": "2021-04-30", "close": 108.7, "volume": 1667728.0}, {"date": "2021-05-03", "close": 107.02, "volume": 1678459.0}, {"date": "2021-05-04", "close": 105.19, "volume": 2160702.0}, {"date": "2021-05-05", "close": 108.51, "volume": 2916585.0}, {"date": "2021-05-06", "close": 110.18, "volume": 1440733.0}, {"date": "2021-05-07", "close": 110.81, "volume": 1411061.0}, {"date": "2021-05-10", "close": 111.23, "volume": 1043493.0}, {"date": "2021-05-11", "close": 111.17, "volume": 1354322.0}, {"date": "2021-05-12", "close": 111.3, "volume": 2000264.0}, {"date": "2021-05-13", "close": 111.04, "volume": 1199655.0}, {"date": "2021-05-14", "close": 113.16, "volume": 1257961.0}, {"date": "2021-05-17", "close": 113.49, "volume": 1107556.0}, {"date": "2021-05-18", "close": 112.74, "volume": 1131799.0}, {"date": "2021-05-19", "close": 112.94, "volume": 1425590.0}, {"date": "2021-05-20", "close": 113.47, "volume": 979195.0}, {"date": "2021-05-21", "close": 113.53, "volume": 2192162.0}, {"date": "2021-05-24", "close": 114.37, "volume": 1162955.0}, {"date": "2021-05-25", "close": 115.16, "volume": 1187061.0}, {"date": "2021-05-26", "close": 114.56, "volume": 788398.0}, {"date": "2021-05-27", "close": 114.69, "volume": 1477249.0}, {"date": "2021-05-28", "close": 114.21, "volume": 1044488.0}, {"date": "2021-06-01", "close": 113.85, "volume": 791371.0}, {"date": "2021-06-02", "close": 114.91, "volume": 937003.0}, {"date": "2021-06-03", "close": 114.56, "volume": 829358.0}, {"date": "2021-06-04", "close": 116.13, "volume": 894275.0}, {"date": "2021-06-07", "close": 115.95, "volume": 903939.0}, {"date": "2021-06-08", "close": 117.3, "volume": 1125980.0}, {"date": "2021-06-09", "close": 117.79, "volume": 732885.0}, {"date": "2021-06-10", "close": 119.08, "volume": 1054843.0}, {"date": "2021-06-11", "close": 118.45, "volume": 574177.0}, {"date": "2021-06-14", "close": 118.0, "volume": 925063.0}, {"date": "2021-06-15", "close": 118.18, "volume": 920418.0}, {"date": "2021-06-16", "close": 116.69, "volume": 1224539.0}, {"date": "2021-06-17", "close": 116.78, "volume": 976265.0}, {"date": "2021-06-18", "close": 114.63, "volume": 2875712.0}, {"date": "2021-06-21", "close": 115.82, "volume": 1329049.0}, {"date": "2021-06-22", "close": 115.98, "volume": 865586.0}, {"date": "2021-06-23", "close": 115.96, "volume": 636837.0}, {"date": "2021-06-24", "close": 115.83, "volume": 784230.0}, {"date": "2021-06-25", "close": 116.95, "volume": 4032621.0}, {"date": "2021-06-28", "close": 116.97, "volume": 759035.0}, {"date": "2021-06-29", "close": 117.43, "volume": 820968.0}, {"date": "2021-06-30", "close": 116.6, "volume": 957728.0}, {"date": "2021-07-01", "close": 117.08, "volume": 839337.0}, {"date": "2021-07-02", "close": 118.04, "volume": 640247.0}, {"date": "2021-07-06", "close": 117.19, "volume": 1087065.0}, {"date": "2021-07-07", "close": 117.95, "volume": 1578887.0}, {"date": "2021-07-08", "close": 117.72, "volume": 1016288.0}, {"date": "2021-07-09", "close": 117.9, "volume": 1000625.0}, {"date": "2021-07-12", "close": 115.55, "volume": 1127828.0}, {"date": "2021-07-13", "close": 115.14, "volume": 936234.0}, {"date": "2021-07-14", "close": 116.01, "volume": 703099.0}, {"date": "2021-07-15", "close": 116.45, "volume": 862221.0}, {"date": "2021-07-16", "close": 117.03, "volume": 718977.0}, {"date": "2021-07-19", "close": 117.27, "volume": 784426.0}, {"date": "2021-07-20", "close": 117.54, "volume": 1394272.0}, {"date": "2021-07-21", "close": 117.62, "volume": 600934.0}, {"date": "2021-07-22", "close": 116.96, "volume": 1780156.0}, {"date": "2021-07-23", "close": 119.54, "volume": 1108867.0}, {"date": "2021-07-26", "close": 119.22, "volume": 563398.0}, {"date": "2021-07-27", "close": 119.85, "volume": 969744.0}, {"date": "2021-07-28", "close": 119.14, "volume": 678028.0}, {"date": "2021-07-29", "close": 119.38, "volume": 986140.0}, {"date": "2021-07-30", "close": 119.92, "volume": 850951.0}, {"date": "2021-08-02", "close": 118.9, "volume": 1097716.0}, {"date": "2021-08-03", "close": 119.82, "volume": 1127201.0}, {"date": "2021-08-04", "close": 112.41, "volume": 3859159.0}, {"date": "2021-08-05", "close": 113.38, "volume": 1970620.0}, {"date": "2021-08-06", "close": 114.57, "volume": 1482093.0}, {"date": "2021-08-09", "close": 115.09, "volume": 987074.0}, {"date": "2021-08-10", "close": 115.6, "volume": 695572.0}, {"date": "2021-08-11", "close": 116.36, "volume": 703780.0}, {"date": "2021-08-12", "close": 117.28, "volume": 823843.0}, {"date": "2021-08-13", "close": 116.29, "volume": 1001742.0}, {"date": "2021-08-16", "close": 115.26, "volume": 881799.0}, {"date": "2021-08-17", "close": 114.93, "volume": 679886.0}, {"date": "2021-08-18", "close": 112.22, "volume": 1093336.0}, {"date": "2021-08-19", "close": 113.02, "volume": 1027938.0}, {"date": "2021-08-20", "close": 114.49, "volume": 854186.0}, {"date": "2021-08-23", "close": 114.38, "volume": 645414.0}, {"date": "2021-08-24", "close": 113.75, "volume": 720901.0}, {"date": "2021-08-25", "close": 113.23, "volume": 775241.0}, {"date": "2021-08-26", "close": 113.315, "volume": 758375.0}, {"date": "2021-08-27", "close": 112.2, "volume": 1879838.0}, {"date": "2021-08-30", "close": 113.02, "volume": 1160758.0}, {"date": "2021-08-31", "close": 113.25, "volume": 1826351.0}, {"date": "2021-09-01", "close": 113.39, "volume": 1145373.0}, {"date": "2021-09-02", "close": 112.94, "volume": 666085.0}, {"date": "2021-09-03", "close": 113.8, "volume": 910726.0}, {"date": "2021-09-07", "close": 112.71, "volume": 634737.0}, {"date": "2021-09-08", "close": 113.39, "volume": 1142006.0}, {"date": "2021-09-09", "close": 113.38, "volume": 796890.0}, {"date": "2021-09-10", "close": 111.93, "volume": 820319.0}, {"date": "2021-09-13", "close": 111.77, "volume": 1436251.0}, {"date": "2021-09-14", "close": 111.92, "volume": 707026.0}, {"date": "2021-09-15", "close": 111.94, "volume": 1035792.0}, {"date": "2021-09-16", "close": 112.4, "volume": 1752164.0}, {"date": "2021-09-17", "close": 109.49, "volume": 2528650.0}, {"date": "2021-09-20", "close": 108.56, "volume": 1017899.0}, {"date": "2021-09-21", "close": 106.95, "volume": 1307631.0}, {"date": "2021-09-22", "close": 108.66, "volume": 971293.0}, {"date": "2021-09-23", "close": 108.77, "volume": 1545624.0}, {"date": "2021-09-24", "close": 110.13, "volume": 711167.0}, {"date": "2021-09-27", "close": 109.02, "volume": 1108089.0}, {"date": "2021-09-28", "close": 106.12, "volume": 1743060.0}, {"date": "2021-09-29", "close": 105.71, "volume": 2053481.0}, {"date": "2021-09-30", "close": 104.59, "volume": 1587807.0}, {"date": "2021-10-01", "close": 105.48, "volume": 1161805.0}, {"date": "2021-10-04", "close": 102.56, "volume": 1613721.0}, {"date": "2021-10-05", "close": 103.18, "volume": 1295943.0}, {"date": "2021-10-06", "close": 103.56, "volume": 1222313.0}, {"date": "2021-10-07", "close": 103.75, "volume": 1109137.0}, {"date": "2021-10-08", "close": 102.19, "volume": 1082185.0}, {"date": "2021-10-11", "close": 102.2, "volume": 849691.0}, {"date": "2021-10-12", "close": 101.57, "volume": 1026021.0}, {"date": "2021-10-13", "close": 102.12, "volume": 1158223.0}, {"date": "2021-10-14", "close": 105.27, "volume": 1690373.0}, {"date": "2021-10-15", "close": 106.32, "volume": 1089772.0}, {"date": "2021-10-18", "close": 106.87, "volume": 1546865.0}, {"date": "2021-10-19", "close": 107.92, "volume": 1391291.0}, {"date": "2021-10-20", "close": 108.08, "volume": 1096425.0}, {"date": "2021-10-21", "close": 108.55, "volume": 771514.0}, {"date": "2021-10-22", "close": 107.93, "volume": 1201014.0}, {"date": "2021-10-25", "close": 107.57, "volume": 557342.0}, {"date": "2021-10-26", "close": 106.81, "volume": 727228.0}, {"date": "2021-10-27", "close": 104.3, "volume": 1450164.0}, {"date": "2021-10-28", "close": 104.71, "volume": 840157.0}, {"date": "2021-10-29", "close": 105.46, "volume": 963972.0}, {"date": "2021-11-01", "close": 105.39, "volume": 1714034.0}, {"date": "2021-11-02", "close": 105.13, "volume": 1673915.0}, {"date": "2021-11-03", "close": 110.87, "volume": 4090468.0}, {"date": "2021-11-04", "close": 109.66, "volume": 2097580.0}, {"date": "2021-11-05", "close": 107.29, "volume": 2129306.0}, {"date": "2021-11-08", "close": 108.62, "volume": 1830352.0}, {"date": "2021-11-09", "close": 109.32, "volume": 1420218.0}, {"date": "2021-11-10", "close": 109.79, "volume": 1467314.0}, {"date": "2021-11-11", "close": 109.33, "volume": 757867.0}, {"date": "2021-11-12", "close": 111.51, "volume": 1375718.0}, {"date": "2021-11-15", "close": 108.48, "volume": 2106620.0}, {"date": "2021-11-16", "close": 110.86, "volume": 1356172.0}, {"date": "2021-11-17", "close": 109.82, "volume": 971074.0}, {"date": "2021-11-18", "close": 110.54, "volume": 1149051.0}, {"date": "2021-11-19", "close": 110.98, "volume": 1829833.0}, {"date": "2021-11-22", "close": 110.57, "volume": 972814.0}, {"date": "2021-11-23", "close": 111.8, "volume": 1243294.0}, {"date": "2021-11-24", "close": 112.77, "volume": 1097614.0}, {"date": "2021-11-26", "close": 111.94, "volume": 1013800.0}, {"date": "2021-11-29", "close": 114.26, "volume": 1444174.0}, {"date": "2021-11-30", "close": 112.7, "volume": 3014143.0}, {"date": "2021-12-01", "close": 109.08, "volume": 1710812.0}, {"date": "2021-12-02", "close": 110.95, "volume": 1127167.0}, {"date": "2021-12-03", "close": 111.14, "volume": 1049200.0}, {"date": "2021-12-06", "close": 111.05, "volume": 1362775.0}, {"date": "2021-12-07", "close": 112.27, "volume": 1307953.0}, {"date": "2021-12-08", "close": 112.03, "volume": 1036325.0}, {"date": "2021-12-09", "close": 111.92, "volume": 907529.0}, {"date": "2021-12-10", "close": 113.01, "volume": 863894.0}, {"date": "2021-12-13", "close": 115.41, "volume": 1275725.0}, {"date": "2021-12-14", "close": 114.24, "volume": 1566779.0}, {"date": "2021-12-15", "close": 116.24, "volume": 1122293.0}, {"date": "2021-12-16", "close": 116.83, "volume": 1373964.0}, {"date": "2021-12-17", "close": 115.35, "volume": 2354662.0}, {"date": "2021-12-20", "close": 114.07, "volume": 1203284.0}, {"date": "2021-12-21", "close": 115.8, "volume": 1317883.0}, {"date": "2021-12-22", "close": 116.06, "volume": 706390.0}, {"date": "2021-12-23", "close": 116.2, "volume": 701370.0}, {"date": "2021-12-27", "close": 117.92, "volume": 834863.0}, {"date": "2021-12-28", "close": 118.45, "volume": 1009803.0}, {"date": "2021-12-29", "close": 118.33, "volume": 899390.0}, {"date": "2021-12-30", "close": 117.15, "volume": 718191.0}, {"date": "2021-12-31", "close": 117.04, "volume": 717409.0}, {"date": "2022-01-03", "close": 117.51, "volume": 951885.0}, {"date": "2022-01-04", "close": 116.95, "volume": 952255.0}, {"date": "2022-01-05", "close": 115.48, "volume": 1105463.0}, {"date": "2022-01-06", "close": 111.88, "volume": 2465365.0}, {"date": "2022-01-07", "close": 110.54, "volume": 1320170.0}, {"date": "2022-01-10", "close": 112.65, "volume": 1678267.0}, {"date": "2022-01-11", "close": 113.42, "volume": 1248391.0}, {"date": "2022-01-12", "close": 114.11, "volume": 911654.0}, {"date": "2022-01-13", "close": 112.91, "volume": 800736.0}, {"date": "2022-01-14", "close": 112.62, "volume": 965474.0}, {"date": "2022-01-18", "close": 112.08, "volume": 1502395.0}, {"date": "2022-01-19", "close": 113.17, "volume": 1599596.0}, {"date": "2022-01-20", "close": 113.27, "volume": 1923725.0}, {"date": "2022-01-21", "close": 112.61, "volume": 1390746.0}, {"date": "2022-01-24", "close": 114.19, "volume": 2223330.0}, {"date": "2022-01-25", "close": 112.56, "volume": 1333646.0}, {"date": "2022-01-26", "close": 109.94, "volume": 1608248.0}, {"date": "2022-01-27", "close": 110.19, "volume": 1079539.0}, {"date": "2022-01-28", "close": 112.17, "volume": 1056880.0}, {"date": "2022-01-31", "close": 114.55, "volume": 1685264.0}, {"date": "2022-02-01", "close": 115.13, "volume": 1109177.0}, {"date": "2022-02-02", "close": 115.82, "volume": 1346026.0}, {"date": "2022-02-03", "close": 114.58, "volume": 1526719.0}, {"date": "2022-02-04", "close": 114.12, "volume": 1441282.0}, {"date": "2022-02-07", "close": 113.53, "volume": 1087229.0}, {"date": "2022-02-08", "close": 113.63, "volume": 1146312.0}, {"date": "2022-02-09", "close": 115.39, "volume": 1312931.0}, {"date": "2022-02-10", "close": 112.84, "volume": 1153550.0}, {"date": "2022-02-11", "close": 111.14, "volume": 1474673.0}, {"date": "2022-02-14", "close": 110.65, "volume": 2547216.0}, {"date": "2022-02-15", "close": 111.03, "volume": 2327155.0}, {"date": "2022-02-16", "close": 104.86, "volume": 5524299.0}, {"date": "2022-02-17", "close": 102.93, "volume": 2367545.0}, {"date": "2022-02-18", "close": 100.33, "volume": 1930999.0}, {"date": "2022-02-22", "close": 100.44, "volume": 1731943.0}, {"date": "2022-02-23", "close": 98.88, "volume": 1452648.0}, {"date": "2022-02-24", "close": 103.94, "volume": 2732745.0}, {"date": "2022-02-25", "close": 105.33, "volume": 1564115.0}, {"date": "2022-02-28", "close": 108.26, "volume": 2624453.0}, {"date": "2022-03-01", "close": 108.83, "volume": 1490215.0}, {"date": "2022-03-02", "close": 110.45, "volume": 1731015.0}, {"date": "2022-03-03", "close": 111.19, "volume": 1477996.0}, {"date": "2022-03-04", "close": 112.55, "volume": 1941112.0}, {"date": "2022-03-07", "close": 112.01, "volume": 1846144.0}, {"date": "2022-03-08", "close": 107.07, "volume": 2401558.0}, {"date": "2022-03-09", "close": 109.18, "volume": 1729434.0}, {"date": "2022-03-10", "close": 109.53, "volume": 1385963.0}, {"date": "2022-03-11", "close": 108.44, "volume": 1242380.0}, {"date": "2022-03-14", "close": 108.08, "volume": 1478953.0}, {"date": "2022-03-15", "close": 110.43, "volume": 1522511.0}, {"date": "2022-03-16", "close": 112.63, "volume": 2089155.0}, {"date": "2022-03-17", "close": 115.23, "volume": 1708746.0}, {"date": "2022-03-18", "close": 117.62, "volume": 4032881.0}, {"date": "2022-03-21", "close": 115.98, "volume": 1097009.0}, {"date": "2022-03-22", "close": 116.68, "volume": 1108084.0}, {"date": "2022-03-23", "close": 116.41, "volume": 1060568.0}, {"date": "2022-03-24", "close": 117.38, "volume": 1042622.0}, {"date": "2022-03-25", "close": 117.95, "volume": 1294496.0}, {"date": "2022-03-28", "close": 119.44, "volume": 1357164.0}, {"date": "2022-03-29", "close": 120.42, "volume": 1299344.0}, {"date": "2022-03-30", "close": 121.11, "volume": 1554909.0}, {"date": "2022-03-31", "close": 119.39, "volume": 1419202.0}, {"date": "2022-04-01", "close": 120.51, "volume": 891662.0}, {"date": "2022-04-04", "close": 120.46, "volume": 1086015.0}, {"date": "2022-04-05", "close": 120.41, "volume": 1252109.0}, {"date": "2022-04-06", "close": 119.59, "volume": 1045459.0}, {"date": "2022-04-07", "close": 119.34, "volume": 1578625.0}, {"date": "2022-04-08", "close": 118.36, "volume": 927881.0}, {"date": "2022-04-11", "close": 118.01, "volume": 1175152.0}, {"date": "2022-04-12", "close": 117.93, "volume": 995537.0}, {"date": "2022-04-13", "close": 119.19, "volume": 1239593.0}, {"date": "2022-04-14", "close": 118.99, "volume": 855267.0}, {"date": "2022-04-18", "close": 119.44, "volume": 1109898.0}, {"date": "2022-04-19", "close": 121.34, "volume": 1654108.0}, {"date": "2022-04-20", "close": 121.92, "volume": 1436470.0}, {"date": "2022-04-21", "close": 119.96, "volume": 1215118.0}, {"date": "2022-04-22", "close": 117.14, "volume": 1205271.0}, {"date": "2022-04-25", "close": 118.76, "volume": 1178585.0}, {"date": "2022-04-26", "close": 115.03, "volume": 1765007.0}, {"date": "2022-04-27", "close": 113.7, "volume": 1091152.0}, {"date": "2022-04-28", "close": 115.83, "volume": 933528.0}, {"date": "2022-04-29", "close": 112.28, "volume": 1559407.0}, {"date": "2022-05-02", "close": 112.31, "volume": 1685631.0}, {"date": "2022-05-03", "close": 113.8, "volume": 2525842.0}, {"date": "2022-05-04", "close": 102.765, "volume": 8766516.0}, {"date": "2022-05-05", "close": 98.67, "volume": 4114757.0}, {"date": "2022-05-06", "close": 95.37, "volume": 3384473.0}, {"date": "2022-05-09", "close": 95.5, "volume": 2974002.0}, {"date": "2022-05-10", "close": 97.23, "volume": 2271304.0}, {"date": "2022-05-11", "close": 98.11, "volume": 2763381.0}, {"date": "2022-05-12", "close": 97.4, "volume": 1994980.0}, {"date": "2022-05-13", "close": 98.67, "volume": 1886443.0}, {"date": "2022-05-16", "close": 98.92, "volume": 2036652.0}, {"date": "2022-05-17", "close": 98.39, "volume": 1835355.0}, {"date": "2022-05-18", "close": 96.15, "volume": 2527990.0}, {"date": "2022-05-19", "close": 98.48, "volume": 3587574.0}, {"date": "2022-05-20", "close": 97.51, "volume": 1857819.0}, {"date": "2022-05-23", "close": 98.88, "volume": 1236759.0}, {"date": "2022-05-24", "close": 99.56, "volume": 1585173.0}, {"date": "2022-05-25", "close": 99.1, "volume": 1118618.0}, {"date": "2022-05-26", "close": 100.87, "volume": 1113537.0}, {"date": "2022-05-27", "close": 102.73, "volume": 1270508.0}, {"date": "2022-05-31", "close": 101.04, "volume": 2203849.0}, {"date": "2022-06-01", "close": 101.13, "volume": 1367789.0}, {"date": "2022-06-02", "close": 102.74, "volume": 1163273.0}, {"date": "2022-06-03", "close": 100.84, "volume": 1005165.0}, {"date": "2022-06-06", "close": 100.65, "volume": 807365.0}, {"date": "2022-06-07", "close": 101.77, "volume": 880329.0}, {"date": "2022-06-08", "close": 100.76, "volume": 840577.0}, {"date": "2022-06-09", "close": 99.82, "volume": 1335322.0}, {"date": "2022-06-10", "close": 97.44, "volume": 1298134.0}, {"date": "2022-06-13", "close": 91.06, "volume": 2410951.0}, {"date": "2022-06-14", "close": 89.3, "volume": 3208943.0}, {"date": "2022-06-15", "close": 91.04, "volume": 1662508.0}, {"date": "2022-06-16", "close": 87.46, "volume": 2604733.0}, {"date": "2022-06-17", "close": 89.53, "volume": 3587437.0}, {"date": "2022-06-21", "close": 90.65, "volume": 1781655.0}, {"date": "2022-06-22", "close": 90.39, "volume": 1004335.0}, {"date": "2022-06-23", "close": 91.87, "volume": 1420178.0}, {"date": "2022-06-24", "close": 94.46, "volume": 1209207.0}, {"date": "2022-06-27", "close": 94.52, "volume": 2059330.0}, {"date": "2022-06-28", "close": 92.39, "volume": 1340813.0}, {"date": "2022-06-29", "close": 92.13, "volume": 1352283.0}, {"date": "2022-06-30", "close": 91.33, "volume": 1788488.0}, {"date": "2022-07-01", "close": 92.12, "volume": 772435.0}, {"date": "2022-07-05", "close": 93.13, "volume": 1296538.0}, {"date": "2022-07-06", "close": 92.26, "volume": 1913439.0}, {"date": "2022-07-07", "close": 92.9, "volume": 858894.0}, {"date": "2022-07-08", "close": 92.15, "volume": 734452.0}, {"date": "2022-07-11", "close": 90.58, "volume": 876225.0}, {"date": "2022-07-12", "close": 89.33, "volume": 741649.0}, {"date": "2022-07-13", "close": 88.16, "volume": 1026368.0}, {"date": "2022-07-14", "close": 86.83, "volume": 1031192.0}, {"date": "2022-07-15", "close": 88.41, "volume": 1140734.0}, {"date": "2022-07-18", "close": 88.12, "volume": 1505294.0}, {"date": "2022-07-19", "close": 89.45, "volume": 1929526.0}, {"date": "2022-07-20", "close": 89.79, "volume": 1862937.0}, {"date": "2022-07-21", "close": 94.15, "volume": 9947445.0}, {"date": "2022-07-22", "close": 94.13, "volume": 2332683.0}, {"date": "2022-07-25", "close": 92.69, "volume": 1136143.0}, {"date": "2022-07-26", "close": 92.15, "volume": 1649350.0}, {"date": "2022-07-27", "close": 93.65, "volume": 911989.0}, {"date": "2022-07-28", "close": 94.58, "volume": 862470.0}, {"date": "2022-07-29", "close": 96.22, "volume": 1513029.0}, {"date": "2022-08-01", "close": 95.33, "volume": 1009685.0}, {"date": "2022-08-02", "close": 94.84, "volume": 678043.0}, {"date": "2022-08-03", "close": 96.0, "volume": 1188801.0}, {"date": "2022-08-04", "close": 96.21, "volume": 1018211.0}, {"date": "2022-08-05", "close": 96.28, "volume": 840205.0}, {"date": "2022-08-08", "close": 96.38, "volume": 1782517.0}, {"date": "2022-08-09", "close": 95.08, "volume": 1574113.0}, {"date": "2022-08-10", "close": 95.99, "volume": 3151253.0}, {"date": "2022-08-11", "close": 93.68, "volume": 1790936.0}, {"date": "2022-08-12", "close": 95.95, "volume": 1214391.0}, {"date": "2022-08-15", "close": 97.08, "volume": 1170959.0}, {"date": "2022-08-16", "close": 98.08, "volume": 1824636.0}, {"date": "2022-08-17", "close": 95.72, "volume": 1710078.0}, {"date": "2022-08-18", "close": 96.8, "volume": 864627.0}, {"date": "2022-08-19", "close": 97.04, "volume": 1266767.0}, {"date": "2022-08-22", "close": 94.55, "volume": 1044501.0}, {"date": "2022-08-23", "close": 93.36, "volume": 1040396.0}, {"date": "2022-08-24", "close": 93.51, "volume": 951803.0}, {"date": "2022-08-25", "close": 94.63, "volume": 861355.0}, {"date": "2022-08-26", "close": 92.04, "volume": 1477245.0}, {"date": "2022-08-29", "close": 91.79, "volume": 1030621.0}, {"date": "2022-08-30", "close": 91.72, "volume": 1442050.0}, {"date": "2022-08-31", "close": 90.28, "volume": 1505913.0}, {"date": "2022-09-01", "close": 90.21, "volume": 1105121.0}, {"date": "2022-09-02", "close": 88.26, "volume": 1116530.0}, {"date": "2022-09-06", "close": 88.65, "volume": 1368615.0}, {"date": "2022-09-07", "close": 90.29, "volume": 1156195.0}, {"date": "2022-09-08", "close": 90.22, "volume": 988617.0}, {"date": "2022-09-09", "close": 91.69, "volume": 969024.0}, {"date": "2022-09-12", "close": 93.11, "volume": 1023173.0}, {"date": "2022-09-13", "close": 89.66, "volume": 1299148.0}, {"date": "2022-09-14", "close": 89.39, "volume": 1940770.0}, {"date": "2022-09-15", "close": 88.24, "volume": 1556074.0}, {"date": "2022-09-16", "close": 87.16, "volume": 2549893.0}, {"date": "2022-09-19", "close": 88.56, "volume": 1620706.0}, {"date": "2022-09-20", "close": 85.93, "volume": 2073189.0}, {"date": "2022-09-21", "close": 83.8, "volume": 1205614.0}, {"date": "2022-09-22", "close": 82.09, "volume": 1963554.0}, {"date": "2022-09-23", "close": 81.11, "volume": 1608834.0}, {"date": "2022-09-26", "close": 80.71, "volume": 1790970.0}, {"date": "2022-09-27", "close": 80.92, "volume": 2151402.0}, {"date": "2022-09-28", "close": 82.25, "volume": 1477063.0}, {"date": "2022-09-29", "close": 80.5, "volume": 1400343.0}, {"date": "2022-09-30", "close": 80.32, "volume": 1596489.0}, {"date": "2022-10-03", "close": 83.84, "volume": 6201349.0}, {"date": "2022-10-04", "close": 87.16, "volume": 2479910.0}, {"date": "2022-10-05", "close": 85.38, "volume": 1404928.0}, {"date": "2022-10-06", "close": 84.44, "volume": 1369002.0}, {"date": "2022-10-07", "close": 82.08, "volume": 1108078.0}, {"date": "2022-10-10", "close": 79.88, "volume": 1572883.0}, {"date": "2022-10-11", "close": 78.06, "volume": 1506131.0}, {"date": "2022-10-12", "close": 78.41, "volume": 979625.0}, {"date": "2022-10-13", "close": 80.46, "volume": 1260200.0}, {"date": "2022-10-14", "close": 79.98, "volume": 930978.0}, {"date": "2022-10-17", "close": 82.54, "volume": 1269474.0}, {"date": "2022-10-18", "close": 84.38, "volume": 1424062.0}, {"date": "2022-10-19", "close": 82.94, "volume": 951195.0}, {"date": "2022-10-20", "close": 84.16, "volume": 1374419.0}, {"date": "2022-10-21", "close": 85.88, "volume": 1052884.0}, {"date": "2022-10-24", "close": 86.39, "volume": 953373.0}, {"date": "2022-10-25", "close": 88.45, "volume": 1943456.0}, {"date": "2022-10-26", "close": 86.76, "volume": 1389212.0}, {"date": "2022-10-27", "close": 87.58, "volume": 1298675.0}, {"date": "2022-10-28", "close": 89.21, "volume": 1142508.0}, {"date": "2022-10-31", "close": 88.33, "volume": 1401980.0}, {"date": "2022-11-01", "close": 88.1, "volume": 1223245.0}, {"date": "2022-11-02", "close": 85.41, "volume": 1075023.0}, {"date": "2022-11-03", "close": 83.36, "volume": 1571100.0}, {"date": "2022-11-04", "close": 84.1, "volume": 1825845.0}, {"date": "2022-11-07", "close": 83.86, "volume": 1818687.0}, {"date": "2022-11-08", "close": 83.89, "volume": 2659730.0}, {"date": "2022-11-09", "close": 89.08, "volume": 4317748.0}, {"date": "2022-11-10", "close": 92.92, "volume": 2365548.0}, {"date": "2022-11-11", "close": 93.35, "volume": 1613864.0}, {"date": "2022-11-14", "close": 91.53, "volume": 1459421.0}, {"date": "2022-11-15", "close": 92.46, "volume": 1416490.0}, {"date": "2022-11-16", "close": 90.82, "volume": 2097693.0}, {"date": "2022-11-17", "close": 90.79, "volume": 1033329.0}, {"date": "2022-11-18", "close": 90.95, "volume": 1313391.0}, {"date": "2022-11-21", "close": 90.92, "volume": 1301497.0}, {"date": "2022-11-22", "close": 91.73, "volume": 739234.0}, {"date": "2022-11-23", "close": 91.92, "volume": 639657.0}, {"date": "2022-11-25", "close": 92.52, "volume": 381456.0}, {"date": "2022-11-28", "close": 91.55, "volume": 2294634.0}, {"date": "2022-11-29", "close": 91.03, "volume": 1044615.0}, {"date": "2022-11-30", "close": 94.86, "volume": 2805911.0}, {"date": "2022-12-01", "close": 95.2, "volume": 1178272.0}, {"date": "2022-12-02", "close": 93.79, "volume": 856088.0}, {"date": "2022-12-05", "close": 91.6, "volume": 1981656.0}, {"date": "2022-12-06", "close": 89.81, "volume": 1198187.0}, {"date": "2022-12-07", "close": 89.66, "volume": 753899.0}, {"date": "2022-12-08", "close": 89.93, "volume": 1285755.0}, {"date": "2022-12-09", "close": 89.02, "volume": 1654926.0}, {"date": "2022-12-12", "close": 90.58, "volume": 1131950.0}, {"date": "2022-12-13", "close": 90.15, "volume": 1305708.0}, {"date": "2022-12-14", "close": 88.84, "volume": 1142966.0}, {"date": "2022-12-15", "close": 85.59, "volume": 2128278.0}, {"date": "2022-12-16", "close": 84.98, "volume": 3051871.0}, {"date": "2022-12-19", "close": 84.07, "volume": 2505082.0}, {"date": "2022-12-20", "close": 84.5, "volume": 1218461.0}, {"date": "2022-12-21", "close": 83.76, "volume": 1732147.0}, {"date": "2022-12-22", "close": 82.72, "volume": 1369992.0}, {"date": "2022-12-23", "close": 83.16, "volume": 813771.0}, {"date": "2022-12-27", "close": 83.5, "volume": 967353.0}, {"date": "2022-12-28", "close": 83.5, "volume": 799332.0}, {"date": "2022-12-29", "close": 84.7, "volume": 961348.0}, {"date": "2022-12-30", "close": 84.3, "volume": 674965.0}, {"date": "2023-01-03", "close": 84.97, "volume": 1308083.0}, {"date": "2023-01-04", "close": 85.86, "volume": 1182354.0}, {"date": "2023-01-05", "close": 84.62, "volume": 1013335.0}, {"date": "2023-01-06", "close": 85.85, "volume": 926710.0}, {"date": "2023-01-09", "close": 86.88, "volume": 1566876.0}, {"date": "2023-01-10", "close": 87.39, "volume": 1101793.0}, {"date": "2023-01-11", "close": 88.73, "volume": 1019352.0}, {"date": "2023-01-12", "close": 88.64, "volume": 1084342.0}, {"date": "2023-01-13", "close": 88.7, "volume": 786321.0}, {"date": "2023-01-17", "close": 88.88, "volume": 1746807.0}, {"date": "2023-01-18", "close": 87.8, "volume": 1318091.0}, {"date": "2023-01-19", "close": 86.59, "volume": 1403621.0}, {"date": "2023-01-20", "close": 88.13, "volume": 1506580.0}, {"date": "2023-01-23", "close": 89.19, "volume": 1102919.0}, {"date": "2023-01-24", "close": 87.75, "volume": 1154099.0}, {"date": "2023-01-25", "close": 86.62, "volume": 1544841.0}, {"date": "2023-01-26", "close": 87.46, "volume": 792834.0}, {"date": "2023-01-27", "close": 87.42, "volume": 771434.0}, {"date": "2023-01-30", "close": 87.34, "volume": 1187241.0}, {"date": "2023-01-31", "close": 88.95, "volume": 1177933.0}, {"date": "2023-02-01", "close": 89.58, "volume": 1006796.0}, {"date": "2023-02-02", "close": 91.28, "volume": 1057821.0}, {"date": "2023-02-03", "close": 89.33, "volume": 775519.0}, {"date": "2023-02-06", "close": 87.49, "volume": 920053.0}, {"date": "2023-02-07", "close": 88.16, "volume": 1092193.0}, {"date": "2023-02-08", "close": 86.23, "volume": 1454136.0}, {"date": "2023-02-09", "close": 85.71, "volume": 1211736.0}, {"date": "2023-02-10", "close": 85.5, "volume": 1246596.0}, {"date": "2023-02-13", "close": 87.97, "volume": 1977251.0}, {"date": "2023-02-14", "close": 87.79, "volume": 1945047.0}, {"date": "2023-02-15", "close": 78.655, "volume": 7749385.0}, {"date": "2023-02-16", "close": 77.07, "volume": 3690329.0}, {"date": "2023-02-17", "close": 77.3, "volume": 2232934.0}, {"date": "2023-02-21", "close": 76.4, "volume": 2015145.0}, {"date": "2023-02-22", "close": 76.85, "volume": 1617197.0}, {"date": "2023-02-23", "close": 75.15, "volume": 2059002.0}, {"date": "2023-02-24", "close": 72.71, "volume": 2059481.0}, {"date": "2023-02-27", "close": 73.3, "volume": 2099013.0}, {"date": "2023-02-28", "close": 72.6, "volume": 2348148.0}, {"date": "2023-03-01", "close": 73.05, "volume": 1497580.0}, {"date": "2023-03-02", "close": 73.51, "volume": 1379503.0}, {"date": "2023-03-03", "close": 75.65, "volume": 2319957.0}, {"date": "2023-03-06", "close": 74.94, "volume": 1693551.0}, {"date": "2023-03-07", "close": 74.72, "volume": 1457064.0}, {"date": "2023-03-08", "close": 74.41, "volume": 1224740.0}, {"date": "2023-03-09", "close": 73.7, "volume": 2155251.0}, {"date": "2023-03-10", "close": 71.96, "volume": 2058676.0}, {"date": "2023-03-13", "close": 70.75, "volume": 2408222.0}, {"date": "2023-03-14", "close": 71.83, "volume": 3309318.0}, {"date": "2023-03-15", "close": 71.94, "volume": 2115519.0}, {"date": "2023-03-16", "close": 72.53, "volume": 2508710.0}, {"date": "2023-03-17", "close": 73.61, "volume": 4859616.0}, {"date": "2023-03-20", "close": 75.14, "volume": 2385566.0}, {"date": "2023-03-21", "close": 75.7, "volume": 1825555.0}, {"date": "2023-03-22", "close": 74.15, "volume": 1415192.0}, {"date": "2023-03-23", "close": 75.05, "volume": 1364818.0}, {"date": "2023-03-24", "close": 76.05, "volume": 1210506.0}, {"date": "2023-03-27", "close": 76.37, "volume": 1416281.0}, {"date": "2023-03-28", "close": 76.58, "volume": 953142.0}, {"date": "2023-03-29", "close": 76.73, "volume": 1625547.0}, {"date": "2023-03-30", "close": 76.55, "volume": 1108016.0}, {"date": "2023-03-31", "close": 78.3, "volume": 1406429.0}, {"date": "2023-04-03", "close": 77.88, "volume": 1255871.0}, {"date": "2023-04-04", "close": 77.57, "volume": 1040875.0}, {"date": "2023-04-05", "close": 77.41, "volume": 1425944.0}, {"date": "2023-04-06", "close": 78.92, "volume": 1079373.0}, {"date": "2023-04-10", "close": 78.23, "volume": 1551087.0}, {"date": "2023-04-11", "close": 80.72, "volume": 2120593.0}, {"date": "2023-04-12", "close": 81.18, "volume": 1463181.0}, {"date": "2023-04-13", "close": 83.17, "volume": 1628802.0}, {"date": "2023-04-14", "close": 82.55, "volume": 1695113.0}, {"date": "2023-04-17", "close": 82.93, "volume": 1070948.0}, {"date": "2023-04-18", "close": 82.82, "volume": 1061227.0}, {"date": "2023-04-19", "close": 82.2, "volume": 1145008.0}, {"date": "2023-04-20", "close": 80.85, "volume": 1062836.0}, {"date": "2023-04-21", "close": 80.94, "volume": 1063973.0}, {"date": "2023-04-24", "close": 80.65, "volume": 700014.0}, {"date": "2023-04-25", "close": 79.47, "volume": 1049478.0}, {"date": "2023-04-26", "close": 78.7, "volume": 1135237.0}, {"date": "2023-04-27", "close": 81.72, "volume": 1299134.0}, {"date": "2023-04-28", "close": 81.97, "volume": 1152528.0}, {"date": "2023-05-01", "close": 80.54, "volume": 963186.0}, {"date": "2023-05-02", "close": 78.96, "volume": 1447620.0}, {"date": "2023-05-03", "close": 78.46, "volume": 1269750.0}, {"date": "2023-05-04", "close": 77.04, "volume": 1426938.0}, {"date": "2023-05-05", "close": 78.56, "volume": 2046984.0}, {"date": "2023-05-08", "close": 79.35, "volume": 1238548.0}, {"date": "2023-05-09", "close": 78.88, "volume": 1833326.0}, {"date": "2023-05-10", "close": 85.54, "volume": 4274600.0}, {"date": "2023-05-11", "close": 85.92, "volume": 2222152.0}, {"date": "2023-05-12", "close": 85.32, "volume": 1381111.0}, {"date": "2023-05-15", "close": 85.92, "volume": 970297.0}, {"date": "2023-05-16", "close": 86.87, "volume": 1207890.0}, {"date": "2023-05-17", "close": 86.77, "volume": 1578655.0}, {"date": "2023-05-18", "close": 87.77, "volume": 1172563.0}, {"date": "2023-05-19", "close": 87.27, "volume": 1477356.0}, {"date": "2023-05-22", "close": 87.95, "volume": 1061709.0}, {"date": "2023-05-23", "close": 87.03, "volume": 893589.0}, {"date": "2023-05-24", "close": 87.64, "volume": 1080474.0}, {"date": "2023-05-25", "close": 89.06, "volume": 1807245.0}, {"date": "2023-05-26", "close": 90.57, "volume": 1185327.0}, {"date": "2023-05-30", "close": 92.11, "volume": 1745119.0}, {"date": "2023-05-31", "close": 92.12, "volume": 3102715.0}, {"date": "2023-06-01", "close": 91.45, "volume": 1361213.0}, {"date": "2023-06-02", "close": 93.51, "volume": 1230661.0}, {"date": "2023-06-05", "close": 93.84, "volume": 1518906.0}, {"date": "2023-06-06", "close": 93.31, "volume": 1094882.0}, {"date": "2023-06-07", "close": 92.88, "volume": 1145816.0}, {"date": "2023-06-08", "close": 92.62, "volume": 953628.0}, {"date": "2023-06-09", "close": 92.48, "volume": 1362693.0}, {"date": "2023-06-12", "close": 92.39, "volume": 1569557.0}, {"date": "2023-06-13", "close": 91.77, "volume": 1276473.0}, {"date": "2023-06-14", "close": 91.99, "volume": 1272288.0}, {"date": "2023-06-15", "close": 92.07, "volume": 1374936.0}, {"date": "2023-06-16", "close": 91.5, "volume": 3711373.0}, {"date": "2023-06-20", "close": 90.68, "volume": 1767610.0}, {"date": "2023-06-21", "close": 88.07, "volume": 1958784.0}, {"date": "2023-06-22", "close": 88.26, "volume": 1236368.0}, {"date": "2023-06-23", "close": 88.63, "volume": 1689036.0}, {"date": "2023-06-26", "close": 88.45, "volume": 1059710.0}, {"date": "2023-06-27", "close": 89.35, "volume": 1202806.0}, {"date": "2023-06-28", "close": 89.05, "volume": 1111196.0}, {"date": "2023-06-29", "close": 89.19, "volume": 1066270.0}, {"date": "2023-06-30", "close": 89.87, "volume": 1378642.0}, {"date": "2023-07-03", "close": 91.32, "volume": 813104.0}, {"date": "2023-07-05", "close": 90.22, "volume": 1217333.0}, {"date": "2023-07-06", "close": 89.5, "volume": 1208240.0}, {"date": "2023-07-07", "close": 89.77, "volume": 817320.0}, {"date": "2023-07-10", "close": 90.83, "volume": 1112570.0}, {"date": "2023-07-11", "close": 90.94, "volume": 1401747.0}, {"date": "2023-07-12", "close": 91.03, "volume": 1332612.0}, {"date": "2023-07-13", "close": 93.03, "volume": 1102061.0}, {"date": "2023-07-14", "close": 92.32, "volume": 1079659.0}, {"date": "2023-07-17", "close": 92.46, "volume": 638217.0}, {"date": "2023-07-18", "close": 93.8, "volume": 1319307.0}, {"date": "2023-07-19", "close": 93.98, "volume": 1260483.0}, {"date": "2023-07-20", "close": 92.18, "volume": 1595215.0}, {"date": "2023-07-21", "close": 92.38, "volume": 1612090.0}, {"date": "2023-07-24", "close": 92.8, "volume": 778727.0}, {"date": "2023-07-25", "close": 93.57, "volume": 771027.0}, {"date": "2023-07-26", "close": 94.19, "volume": 1001221.0}, {"date": "2023-07-27", "close": 93.99, "volume": 1133777.0}, {"date": "2023-07-28", "close": 94.64, "volume": 898355.0}, {"date": "2023-07-31", "close": 94.5, "volume": 846131.0}, {"date": "2023-08-01", "close": 94.02, "volume": 670604.0}, {"date": "2023-08-02", "close": 92.42, "volume": 879409.0}, {"date": "2023-08-03", "close": 92.74, "volume": 851160.0}, {"date": "2023-08-04", "close": 92.63, "volume": 1278889.0}, {"date": "2023-08-07", "close": 95.33, "volume": 2081054.0}, {"date": "2023-08-08", "close": 94.95, "volume": 2546106.0}, {"date": "2023-08-09", "close": 102.99, "volume": 5637184.0}, {"date": "2023-08-10", "close": 103.95, "volume": 2447666.0}, {"date": "2023-08-11", "close": 104.34, "volume": 1383681.0}, {"date": "2023-08-14", "close": 103.95, "volume": 1441334.0}, {"date": "2023-08-15", "close": 103.11, "volume": 2604391.0}, {"date": "2023-08-16", "close": 101.68, "volume": 5461105.0}, {"date": "2023-08-17", "close": 100.21, "volume": 2361051.0}, {"date": "2023-08-18", "close": 100.9, "volume": 1605404.0}, {"date": "2023-08-21", "close": 100.59, "volume": 1170001.0}, {"date": "2023-08-22", "close": 101.23, "volume": 1126382.0}, {"date": "2023-08-23", "close": 102.44, "volume": 1126759.0}, {"date": "2023-08-24", "close": 101.65, "volume": 1233865.0}, {"date": "2023-08-25", "close": 102.82, "volume": 1406739.0}, {"date": "2023-08-28", "close": 103.22, "volume": 864697.0}, {"date": "2023-08-29", "close": 104.4, "volume": 1356049.0}, {"date": "2023-08-30", "close": 104.64, "volume": 1257841.0}, {"date": "2023-08-31", "close": 105.09, "volume": 1970830.0}, {"date": "2023-09-01", "close": 105.35, "volume": 1048708.0}, {"date": "2023-09-05", "close": 104.55, "volume": 1476430.0}, {"date": "2023-09-06", "close": 103.8, "volume": 1197870.0}, {"date": "2023-09-07", "close": 104.07, "volume": 2799214.0}, {"date": "2023-09-08", "close": 104.68, "volume": 1934389.0}, {"date": "2023-09-11", "close": 104.75, "volume": 1515454.0}, {"date": "2023-09-12", "close": 104.01, "volume": 1325091.0}, {"date": "2023-09-13", "close": 104.79, "volume": 3495530.0}, {"date": "2023-09-14", "close": 105.52, "volume": 1941954.0}, {"date": "2023-09-15", "close": 104.5, "volume": 2764516.0}, {"date": "2023-09-18", "close": 105.59, "volume": 2030424.0}, {"date": "2023-09-19", "close": 106.62, "volume": 2252306.0}, {"date": "2023-09-20", "close": 108.49, "volume": 3413718.0}, {"date": "2023-09-21", "close": 107.93, "volume": 3855016.0}, {"date": "2023-09-22", "close": 107.55, "volume": 2311473.0}, {"date": "2023-09-25", "close": 107.61, "volume": 1795327.0}, {"date": "2023-09-26", "close": 106.25, "volume": 2284823.0}, {"date": "2023-09-27", "close": 106.96, "volume": 1959587.0}, {"date": "2023-09-28", "close": 107.04, "volume": 1401340.0}, {"date": "2023-09-29", "close": 106.54, "volume": 1189027.0}, {"date": "2023-10-02", "close": 106.83, "volume": 1236158.0}, {"date": "2023-10-03", "close": 105.62, "volume": 1232652.0}, {"date": "2023-10-04", "close": 106.54, "volume": 1367871.0}, {"date": "2023-10-05", "close": 105.66, "volume": 1041931.0}, {"date": "2023-10-06", "close": 105.76, "volume": 1350164.0}, {"date": "2023-10-09", "close": 105.73, "volume": 1212116.0}, {"date": "2023-10-10", "close": 108.19, "volume": 1949501.0}, {"date": "2023-10-11", "close": 108.37, "volume": 1608358.0}, {"date": "2023-10-12", "close": 107.66, "volume": 870092.0}, {"date": "2023-10-13", "close": 106.61, "volume": 1367674.0}, {"date": "2023-10-16", "close": 107.38, "volume": 862351.0}, {"date": "2023-10-17", "close": 107.64, "volume": 1193892.0}, {"date": "2023-10-18", "close": 107.11, "volume": 999562.0}, {"date": "2023-10-19", "close": 106.99, "volume": 1727480.0}, {"date": "2023-10-20", "close": 104.02, "volume": 2113055.0}, {"date": "2023-10-23", "close": 103.48, "volume": 1179381.0}, {"date": "2023-10-24", "close": 104.27, "volume": 1426663.0}, {"date": "2023-10-25", "close": 102.6, "volume": 1225404.0}, {"date": "2023-10-26", "close": 101.85, "volume": 1175548.0}, {"date": "2023-10-27", "close": 102.01, "volume": 842588.0}, {"date": "2023-10-30", "close": 102.57, "volume": 1077510.0}, {"date": "2023-10-31", "close": 103.33, "volume": 1104743.0}, {"date": "2023-11-01", "close": 103.89, "volume": 1034792.0}, {"date": "2023-11-02", "close": 105.27, "volume": 1605454.0}, {"date": "2023-11-03", "close": 108.5, "volume": 1984930.0}, {"date": "2023-11-06", "close": 108.44, "volume": 1693626.0}, {"date": "2023-11-07", "close": 108.86, "volume": 3233189.0}, {"date": "2023-11-08", "close": 110.56, "volume": 3952786.0}, {"date": "2023-11-09", "close": 109.79, "volume": 1948827.0}, {"date": "2023-11-10", "close": 110.77, "volume": 1306454.0}, {"date": "2023-11-13", "close": 110.98, "volume": 1043015.0}, {"date": "2023-11-14", "close": 112.12, "volume": 1688768.0}, {"date": "2023-11-15", "close": 112.06, "volume": 1210080.0}, {"date": "2023-11-16", "close": 111.37, "volume": 1874495.0}, {"date": "2023-11-17", "close": 112.37, "volume": 1100578.0}, {"date": "2023-11-20", "close": 112.47, "volume": 958847.0}, {"date": "2023-11-21", "close": 113.13, "volume": 1368092.0}, {"date": "2023-11-22", "close": 113.57, "volume": 714686.0}, {"date": "2023-11-24", "close": 113.65, "volume": 435621.0}, {"date": "2023-11-27", "close": 113.75, "volume": 910948.0}, {"date": "2023-11-28", "close": 114.65, "volume": 1502337.0}, {"date": "2023-11-29", "close": 115.7, "volume": 1685884.0}, {"date": "2023-11-30", "close": 115.53, "volume": 2877379.0}, {"date": "2023-12-01", "close": 116.03, "volume": 1264167.0}, {"date": "2023-12-04", "close": 115.9, "volume": 848265.0}, {"date": "2023-12-05", "close": 115.62, "volume": 932934.0}, {"date": "2023-12-06", "close": 114.47, "volume": 858665.0}, {"date": "2023-12-07", "close": 114.93, "volume": 1463558.0}, {"date": "2023-12-08", "close": 114.41, "volume": 1129623.0}, {"date": "2023-12-11", "close": 114.72, "volume": 1182297.0}, {"date": "2023-12-12", "close": 115.33, "volume": 1232872.0}, {"date": "2023-12-13", "close": 117.5, "volume": 1702040.0}, {"date": "2023-12-14", "close": 118.33, "volume": 2500488.0}, {"date": "2023-12-15", "close": 119.14, "volume": 2888845.0}, {"date": "2023-12-18", "close": 119.94, "volume": 1088650.0}, {"date": "2023-12-19", "close": 120.18, "volume": 1537578.0}, {"date": "2023-12-20", "close": 119.36, "volume": 965814.0}, {"date": "2023-12-21", "close": 119.49, "volume": 1326325.0}, {"date": "2023-12-22", "close": 119.62, "volume": 984616.0}, {"date": "2023-12-26", "close": 119.48, "volume": 723616.0}, {"date": "2023-12-27", "close": 119.0, "volume": 1127300.0}, {"date": "2023-12-28", "close": 119.02, "volume": 566180.0}, {"date": "2023-12-29", "close": 118.35, "volume": 771962.0}, {"date": "2024-01-02", "close": 116.88, "volume": 1216942.0}, {"date": "2024-01-03", "close": 116.31, "volume": 1233741.0}, {"date": "2024-01-04", "close": 114.63, "volume": 1083371.0}, {"date": "2024-01-05", "close": 114.33, "volume": 1333642.0}, {"date": "2024-01-08", "close": 115.99, "volume": 760733.0}, {"date": "2024-01-09", "close": 115.7, "volume": 858590.0}, {"date": "2024-01-10", "close": 116.08, "volume": 699776.0}, {"date": "2024-01-11", "close": 117.28, "volume": 918470.0}, {"date": "2024-01-12", "close": 118.1, "volume": 1081443.0}, {"date": "2024-01-16", "close": 118.47, "volume": 1334374.0}, {"date": "2024-01-17", "close": 117.71, "volume": 752908.0}, {"date": "2024-01-18", "close": 119.33, "volume": 1491277.0}, {"date": "2024-01-19", "close": 120.35, "volume": 1710435.0}, {"date": "2024-01-22", "close": 121.89, "volume": 1488878.0}, {"date": "2024-01-23", "close": 123.23, "volume": 1325588.0}, {"date": "2024-01-24", "close": 123.76, "volume": 2642394.0}, {"date": "2024-01-25", "close": 123.66, "volume": 1950075.0}, {"date": "2024-01-26", "close": 123.06, "volume": 769477.0}, {"date": "2024-01-29", "close": 124.53, "volume": 1393094.0}, {"date": "2024-01-30", "close": 124.66, "volume": 1984008.0}, {"date": "2024-01-31", "close": 123.23, "volume": 1404688.0}, {"date": "2024-02-01", "close": 124.04, "volume": 1248477.0}, {"date": "2024-02-02", "close": 124.41, "volume": 1338924.0}, {"date": "2024-02-05", "close": 124.61, "volume": 1405698.0}, {"date": "2024-02-06", "close": 124.48, "volume": 1221274.0}, {"date": "2024-02-07", "close": 125.57, "volume": 1195820.0}, {"date": "2024-02-08", "close": 126.78, "volume": 1564647.0}, {"date": "2024-02-09", "close": 128.32, "volume": 1704419.0}, {"date": "2024-02-12", "close": 128.15, "volume": 1976772.0}, {"date": "2024-02-13", "close": 125.05, "volume": 3047645.0}, {"date": "2024-02-14", "close": 114.8, "volume": 7080503.0}, {"date": "2024-02-15", "close": 111.57, "volume": 4018150.0}, {"date": "2024-02-16", "close": 109.19, "volume": 3369120.0}, {"date": "2024-02-20", "close": 108.36, "volume": 2390642.0}, {"date": "2024-02-21", "close": 107.16, "volume": 2618617.0}, {"date": "2024-02-22", "close": 106.95, "volume": 3472052.0}, {"date": "2024-02-23", "close": 108.17, "volume": 1419089.0}, {"date": "2024-02-26", "close": 108.07, "volume": 1932550.0}, {"date": "2024-02-27", "close": 107.76, "volume": 1482130.0}, {"date": "2024-02-28", "close": 108.14, "volume": 975230.0}, {"date": "2024-02-29", "close": 110.92, "volume": 2836738.0}, {"date": "2024-03-01", "close": 110.24, "volume": 2295922.0}, {"date": "2024-03-04", "close": 110.76, "volume": 1274402.0}, {"date": "2024-03-05", "close": 109.38, "volume": 1675156.0}, {"date": "2024-03-06", "close": 110.16, "volume": 1489490.0}, {"date": "2024-03-07", "close": 112.83, "volume": 3387860.0}, {"date": "2024-03-08", "close": 111.0, "volume": 2160583.0}, {"date": "2024-03-11", "close": 110.03, "volume": 2470114.0}, {"date": "2024-03-12", "close": 109.78, "volume": 2156861.0}, {"date": "2024-03-13", "close": 109.53, "volume": 1451281.0}, {"date": "2024-03-14", "close": 108.95, "volume": 1392630.0}, {"date": "2024-03-15", "close": 107.25, "volume": 2957766.0}, {"date": "2024-03-18", "close": 107.87, "volume": 1528725.0}, {"date": "2024-03-19", "close": 107.79, "volume": 1326835.0}, {"date": "2024-03-20", "close": 109.6, "volume": 1809478.0}, {"date": "2024-03-21", "close": 109.145, "volume": 1123302.0}, {"date": "2024-03-22", "close": 108.97, "volume": 949709.0}, {"date": "2024-03-25", "close": 108.56, "volume": 1199695.0}, {"date": "2024-03-26", "close": 108.02, "volume": 849203.0}, {"date": "2024-03-27", "close": 109.63, "volume": 1109459.0}, {"date": "2024-03-28", "close": 108.76, "volume": 1411510.0}, {"date": "2024-04-01", "close": 109.33, "volume": 1063087.0}, {"date": "2024-04-02", "close": 107.38, "volume": 1123422.0}, {"date": "2024-04-03", "close": 107.08, "volume": 1183369.0}, {"date": "2024-04-04", "close": 105.99, "volume": 1173805.0}, {"date": "2024-04-05", "close": 106.24, "volume": 919200.0}, {"date": "2024-04-08", "close": 105.82, "volume": 1012973.0}, {"date": "2024-04-09", "close": 107.57, "volume": 1233405.0}, {"date": "2024-04-10", "close": 104.38, "volume": 1183870.0}, {"date": "2024-04-11", "close": 105.09, "volume": 1374137.0}, {"date": "2024-04-12", "close": 103.47, "volume": 1039356.0}, {"date": "2024-04-15", "close": 102.22, "volume": 1576863.0}, {"date": "2024-04-16", "close": 101.33, "volume": 935685.0}, {"date": "2024-04-17", "close": 100.34, "volume": 1303571.0}, {"date": "2024-04-18", "close": 100.73, "volume": 1388101.0}, {"date": "2024-04-19", "close": 101.5, "volume": 1312947.0}, {"date": "2024-04-22", "close": 100.88, "volume": 1193123.0}, {"date": "2024-04-23", "close": 101.76, "volume": 996354.0}, {"date": "2024-04-24", "close": 102.19, "volume": 996793.0}, {"date": "2024-04-25", "close": 101.79, "volume": 1139435.0}, {"date": "2024-04-26", "close": 101.68, "volume": 820088.0}, {"date": "2024-04-29", "close": 101.78, "volume": 705694.0}, {"date": "2024-04-30", "close": 100.93, "volume": 1691030.0}, {"date": "2024-05-01", "close": 100.89, "volume": 767625.0}, {"date": "2024-05-02", "close": 99.74, "volume": 1941317.0}, {"date": "2024-05-03", "close": 99.67, "volume": 1724338.0}, {"date": "2024-05-06", "close": 101.08, "volume": 1135735.0}, {"date": "2024-05-07", "close": 101.67, "volume": 941898.0}, {"date": "2024-05-08", "close": 102.12, "volume": 1719162.0}, {"date": "2024-05-09", "close": 102.46, "volume": 3679149.0}, {"date": "2024-05-10", "close": 91.19, "volume": 9731082.0}, {"date": "2024-05-13", "close": 94.32, "volume": 3462434.0}, {"date": "2024-05-14", "close": 93.13, "volume": 2505608.0}, {"date": "2024-05-15", "close": 95.98, "volume": 2303445.0}, {"date": "2024-05-16", "close": 96.87, "volume": 2724234.0}, {"date": "2024-05-17", "close": 95.21, "volume": 2430634.0}, {"date": "2024-05-20", "close": 94.9, "volume": 1803327.0}, {"date": "2024-05-21", "close": 94.5, "volume": 1482870.0}, {"date": "2024-05-22", "close": 95.29, "volume": 1062087.0}, {"date": "2024-05-23", "close": 93.96, "volume": 1350850.0}, {"date": "2024-05-24", "close": 94.14, "volume": 1038981.0}, {"date": "2024-05-28", "close": 92.59, "volume": 1498246.0}, {"date": "2024-05-29", "close": 90.84, "volume": 1332580.0}, {"date": "2024-05-30", "close": 90.22, "volume": 2662192.0}, {"date": "2024-05-31", "close": 92.24, "volume": 3298496.0}, {"date": "2024-06-03", "close": 90.9, "volume": 1483664.0}, {"date": "2024-06-04", "close": 91.06, "volume": 1665428.0}, {"date": "2024-06-05", "close": 90.74, "volume": 1282459.0}, {"date": "2024-06-06", "close": 90.02, "volume": 1830150.0}, {"date": "2024-06-07", "close": 89.18, "volume": 1472732.0}, {"date": "2024-06-10", "close": 90.34, "volume": 1839327.0}, {"date": "2024-06-11", "close": 89.71, "volume": 1383850.0}, {"date": "2024-06-12", "close": 88.4, "volume": 1818877.0}, {"date": "2024-06-13", "close": 88.35, "volume": 1362291.0}, {"date": "2024-06-14", "close": 89.09, "volume": 1292500.0}, {"date": "2024-06-17", "close": 89.11, "volume": 1162237.0}, {"date": "2024-06-18", "close": 88.48, "volume": 1610834.0}, {"date": "2024-06-20", "close": 89.36, "volume": 1499879.0}, {"date": "2024-06-21", "close": 88.92, "volume": 4806732.0}, {"date": "2024-06-24", "close": 88.74, "volume": 1580719.0}, {"date": "2024-06-25", "close": 88.25, "volume": 1165693.0}, {"date": "2024-06-26", "close": 88.43, "volume": 937948.0}, {"date": "2024-06-27", "close": 89.94, "volume": 1382433.0}, {"date": "2024-06-28", "close": 90.08, "volume": 2069710.0}, {"date": "2024-07-01", "close": 89.53, "volume": 775273.0}, {"date": "2024-07-02", "close": 90.82, "volume": 1071655.0}, {"date": "2024-07-03", "close": 90.33, "volume": 739019.0}, {"date": "2024-07-05", "close": 90.47, "volume": 880916.0}, {"date": "2024-07-08", "close": 92.94, "volume": 1854030.0}, {"date": "2024-07-09", "close": 92.48, "volume": 1748972.0}, {"date": "2024-07-10", "close": 93.78, "volume": 1417340.0}, {"date": "2024-07-11", "close": 94.1, "volume": 1460512.0}, {"date": "2024-07-12", "close": 95.14, "volume": 1335259.0}, {"date": "2024-07-15", "close": 96.26, "volume": 975570.0}, {"date": "2024-07-16", "close": 97.48, "volume": 1181052.0}, {"date": "2024-07-17", "close": 97.19, "volume": 1065604.0}, {"date": "2024-07-18", "close": 95.79, "volume": 1636377.0}, {"date": "2024-07-19", "close": 95.05, "volume": 1425583.0}, {"date": "2024-07-22", "close": 96.33, "volume": 1043020.0}, {"date": "2024-07-23", "close": 96.06, "volume": 947335.0}, {"date": "2024-07-24", "close": 95.22, "volume": 1280168.0}, {"date": "2024-07-25", "close": 96.37, "volume": 1358759.0}, {"date": "2024-07-26", "close": 96.97, "volume": 713626.0}, {"date": "2024-07-29", "close": 97.32, "volume": 1050335.0}, {"date": "2024-07-30", "close": 97.88, "volume": 1335753.0}, {"date": "2024-07-31", "close": 98.28, "volume": 1036756.0}, {"date": "2024-08-01", "close": 95.44, "volume": 1223710.0}, {"date": "2024-08-02", "close": 94.56, "volume": 1220591.0}, {"date": "2024-08-05", "close": 91.32, "volume": 2465676.0}, {"date": "2024-08-06", "close": 92.32, "volume": 1671847.0}, {"date": "2024-08-07", "close": 92.64, "volume": 1256698.0}, {"date": "2024-08-08", "close": 91.57, "volume": 4538516.0}, {"date": "2024-08-09", "close": 101.51, "volume": 6536607.0}, {"date": "2024-08-12", "close": 99.58, "volume": 2187394.0}, {"date": "2024-08-13", "close": 101.02, "volume": 2215128.0}, {"date": "2024-08-14", "close": 99.73, "volume": 1583857.0}, {"date": "2024-08-15", "close": 100.86, "volume": 1632991.0}, {"date": "2024-08-16", "close": 100.5, "volume": 1082384.0}, {"date": "2024-08-19", "close": 101.65, "volume": 1244383.0}, {"date": "2024-08-20", "close": 101.7, "volume": 885270.0}, {"date": "2024-08-21", "close": 102.11, "volume": 1827409.0}, {"date": "2024-08-22", "close": 101.58, "volume": 1100221.0}, {"date": "2024-08-23", "close": 101.83, "volume": 1028345.0}, {"date": "2024-08-26", "close": 100.99, "volume": 769310.0}, {"date": "2024-08-27", "close": 101.31, "volume": 843558.0}, {"date": "2024-08-28", "close": 100.08, "volume": 684014.0}, {"date": "2024-08-29", "close": 101.6, "volume": 756737.0}, {"date": "2024-08-30", "close": 101.84, "volume": 2305544.0}, {"date": "2024-09-03", "close": 99.96, "volume": 989860.0}, {"date": "2024-09-04", "close": 100.13, "volume": 682838.0}, {"date": "2024-09-05", "close": 99.12, "volume": 1831890.0}, {"date": "2024-09-06", "close": 96.54, "volume": 1223375.0}, {"date": "2024-09-09", "close": 95.07, "volume": 1824834.0}, {"date": "2024-09-10", "close": 94.72, "volume": 1106390.0}, {"date": "2024-09-11", "close": 96.66, "volume": 1490883.0}, {"date": "2024-09-12", "close": 97.3, "volume": 1256415.0}, {"date": "2024-09-13", "close": 98.53, "volume": 1026287.0}, {"date": "2024-09-16", "close": 99.29, "volume": 1100469.0}, {"date": "2024-09-17", "close": 97.87, "volume": 1393141.0}, {"date": "2024-09-18", "close": 97.41, "volume": 1013812.0}, {"date": "2024-09-19", "close": 99.44, "volume": 1463790.0}, {"date": "2024-09-20", "close": 99.515, "volume": 1881139.0}, {"date": "2024-09-23", "close": 100.72, "volume": 1380991.0}, {"date": "2024-09-24", "close": 101.84, "volume": 1457891.0}, {"date": "2024-09-25", "close": 99.64, "volume": 1141704.0}, {"date": "2024-09-26", "close": 100.11, "volume": 1451625.0}, {"date": "2024-09-27", "close": 101.57, "volume": 1095950.0}, {"date": "2024-09-30", "close": 100.95, "volume": 2401471.0}, {"date": "2024-10-01", "close": 99.82, "volume": 1687908.0}, {"date": "2024-10-02", "close": 100.78, "volume": 958089.0}, {"date": "2024-10-03", "close": 100.45, "volume": 874291.0}, {"date": "2024-10-04", "close": 101.48, "volume": 626800.0}, {"date": "2024-10-07", "close": 101.17, "volume": 1067046.0}, {"date": "2024-10-08", "close": 101.33, "volume": 1028302.0}, {"date": "2024-10-09", "close": 103.11, "volume": 1067586.0}, {"date": "2024-10-10", "close": 103.42, "volume": 762157.0}, {"date": "2024-10-11", "close": 104.22, "volume": 989067.0}, {"date": "2024-10-14", "close": 103.57, "volume": 870897.0}, {"date": "2024-10-15", "close": 103.29, "volume": 1123063.0}, {"date": "2024-10-16", "close": 103.58, "volume": 2306147.0}, {"date": "2024-10-17", "close": 104.73, "volume": 1301549.0}, {"date": "2024-10-18", "close": 106.67, "volume": 1622732.0}, {"date": "2024-10-21", "close": 106.15, "volume": 1391996.0}, {"date": "2024-10-22", "close": 105.46, "volume": 1083585.0}, {"date": "2024-10-23", "close": 102.72, "volume": 1479415.0}, {"date": "2024-10-24", "close": 102.8, "volume": 1188075.0}, {"date": "2024-10-25", "close": 101.97, "volume": 898241.0}, {"date": "2024-10-28", "close": 102.85, "volume": 930729.0}, {"date": "2024-10-29", "close": 102.96, "volume": 1106945.0}, {"date": "2024-10-30", "close": 101.85, "volume": 2246992.0}, {"date": "2024-10-31", "close": 101.08, "volume": 1954303.0}, {"date": "2024-11-01", "close": 100.57, "volume": 1373284.0}, {"date": "2024-11-04", "close": 100.04, "volume": 1748731.0}, {"date": "2024-11-05", "close": 100.96, "volume": 2436777.0}, {"date": "2024-11-06", "close": 104.71, "volume": 2179390.0}, {"date": "2024-11-07", "close": 104.4, "volume": 2610953.0}, {"date": "2024-11-08", "close": 89.37, "volume": 9015282.0}, {"date": "2024-11-11", "close": 91.07, "volume": 3312717.0}, {"date": "2024-11-12", "close": 90.08, "volume": 2849058.0}, {"date": "2024-11-13", "close": 88.75, "volume": 2402850.0}, {"date": "2024-11-14", "close": 88.35, "volume": 2428248.0}, {"date": "2024-11-15", "close": 87.43, "volume": 2616717.0}, {"date": "2024-11-18", "close": 85.96, "volume": 2426016.0}, {"date": "2024-11-19", "close": 87.36, "volume": 2370574.0}, {"date": "2024-11-20", "close": 87.96, "volume": 1517066.0}, {"date": "2024-11-21", "close": 91.08, "volume": 2083308.0}, {"date": "2024-11-22", "close": 92.9, "volume": 2730112.0}, {"date": "2024-11-25", "close": 94.64, "volume": 2929394.0}, {"date": "2024-11-26", "close": 93.1, "volume": 1678625.0}, {"date": "2024-11-27", "close": 93.86, "volume": 1540881.0}, {"date": "2024-11-29", "close": 94.02, "volume": 830767.0}, {"date": "2024-12-02", "close": 97.93, "volume": 3159595.0}, {"date": "2024-12-03", "close": 97.53, "volume": 1853800.0}, {"date": "2024-12-04", "close": 98.3, "volume": 1529847.0}, {"date": "2024-12-05", "close": 97.4, "volume": 1523535.0}, {"date": "2024-12-06", "close": 98.06, "volume": 1467702.0}, {"date": "2024-12-09", "close": 99.12, "volume": 1344970.0}, {"date": "2024-12-10", "close": 98.78, "volume": 1272852.0}, {"date": "2024-12-11", "close": 100.02, "volume": 1371876.0}, {"date": "2024-12-12", "close": 100.0, "volume": 1269983.0}, {"date": "2024-12-13", "close": 99.24, "volume": 1564643.0}, {"date": "2024-12-16", "close": 97.3, "volume": 1525910.0}, {"date": "2024-12-17", "close": 97.36, "volume": 1552635.0}, {"date": "2024-12-18", "close": 94.12, "volume": 1973210.0}, {"date": "2024-12-19", "close": 94.58, "volume": 1518925.0}, {"date": "2024-12-20", "close": 95.89, "volume": 3036081.0}, {"date": "2024-12-23", "close": 96.6, "volume": 1365656.0}, {"date": "2024-12-24", "close": 96.91, "volume": 541735.0}, {"date": "2024-12-26", "close": 97.96, "volume": 946913.0}, {"date": "2024-12-27", "close": 96.97, "volume": 724927.0}, {"date": "2024-12-30", "close": 95.56, "volume": 1087688.0}, {"date": "2024-12-31", "close": 95.65, "volume": 932145.0}, {"date": "2025-01-02", "close": 95.42, "volume": 1010130.0}, {"date": "2025-01-03", "close": 93.56, "volume": 2324625.0}, {"date": "2025-01-06", "close": 93.39, "volume": 1519919.0}, {"date": "2025-01-07", "close": 92.54, "volume": 1298451.0}, {"date": "2025-01-08", "close": 93.36, "volume": 1792333.0}, {"date": "2025-01-10", "close": 88.93, "volume": 2434328.0}, {"date": "2025-01-13", "close": 89.61, "volume": 1530003.0}, {"date": "2025-01-14", "close": 90.58, "volume": 1188946.0}, {"date": "2025-01-15", "close": 90.52, "volume": 1095426.0}, {"date": "2025-01-16", "close": 90.5, "volume": 1142582.0}, {"date": "2025-01-17", "close": 91.01, "volume": 2346457.0}, {"date": "2025-01-21", "close": 94.71, "volume": 2960648.0}, {"date": "2025-01-22", "close": 95.11, "volume": 1370021.0}, {"date": "2025-01-23", "close": 95.89, "volume": 1358028.0}, {"date": "2025-01-24", "close": 97.7, "volume": 1805752.0}, {"date": "2025-01-27", "close": 99.67, "volume": 2483680.0}, {"date": "2025-01-28", "close": 100.54, "volume": 1869733.0}, {"date": "2025-01-29", "close": 100.41, "volume": 1366470.0}, {"date": "2025-01-30", "close": 101.48, "volume": 1806651.0}, {"date": "2025-01-31", "close": 99.9, "volume": 1526484.0}, {"date": "2025-02-03", "close": 98.0, "volume": 1796747.0}, {"date": "2025-02-04", "close": 99.87, "volume": 1458383.0}, {"date": "2025-02-05", "close": 100.89, "volume": 1274938.0}, {"date": "2025-02-06", "close": 99.61, "volume": 1454857.0}, {"date": "2025-02-07", "close": 99.64, "volume": 1484461.0}, {"date": "2025-02-10", "close": 102.1, "volume": 3112163.0}, {"date": "2025-02-11", "close": 101.38, "volume": 1618967.0}, {"date": "2025-02-12", "close": 101.06, "volume": 1336754.0}, {"date": "2025-02-13", "close": 99.66, "volume": 1964243.0}, {"date": "2025-02-14", "close": 100.01, "volume": 1466571.0}, {"date": "2025-02-18", "close": 99.32, "volume": 1734311.0}, {"date": "2025-02-19", "close": 100.26, "volume": 2223659.0}, {"date": "2025-02-20", "close": 98.03, "volume": 3071611.0}, {"date": "2025-02-21", "close": 76.73, "volume": 20732290.0}, {"date": "2025-02-24", "close": 77.65, "volume": 7013669.0}, {"date": "2025-02-25", "close": 78.05, "volume": 4083819.0}, {"date": "2025-02-26", "close": 79.58, "volume": 3713166.0}, {"date": "2025-02-27", "close": 77.87, "volume": 3709004.0}, {"date": "2025-02-28", "close": 80.68, "volume": 5814952.0}, {"date": "2025-03-03", "close": 81.0, "volume": 3951093.0}, {"date": "2025-03-04", "close": 82.18, "volume": 3101561.0}, {"date": "2025-03-05", "close": 82.82, "volume": 2425076.0}, {"date": "2025-03-06", "close": 82.81, "volume": 2233168.0}, {"date": "2025-03-07", "close": 87.52, "volume": 4499972.0}, {"date": "2025-03-10", "close": 84.15, "volume": 3873618.0}, {"date": "2025-03-11", "close": 80.65, "volume": 4424421.0}, {"date": "2025-03-12", "close": 79.66, "volume": 4647959.0}, {"date": "2025-03-13", "close": 78.66, "volume": 2447205.0}, {"date": "2025-03-14", "close": 80.73, "volume": 2371295.0}, {"date": "2025-03-17", "close": 82.79, "volume": 2590557.0}, {"date": "2025-03-18", "close": 82.06, "volume": 1668749.0}, {"date": "2025-03-19", "close": 82.41, "volume": 1701450.0}, {"date": "2025-03-20", "close": 81.55, "volume": 1862719.0}, {"date": "2025-03-21", "close": 81.04, "volume": 3875424.0}, {"date": "2025-03-24", "close": 82.77, "volume": 1800551.0}, {"date": "2025-03-25", "close": 81.85, "volume": 2086485.0}, {"date": "2025-03-26", "close": 81.47, "volume": 1259656.0}, {"date": "2025-03-27", "close": 81.56, "volume": 1192080.0}, {"date": "2025-03-28", "close": 80.05, "volume": 1683243.0}, {"date": "2025-03-31", "close": 80.5, "volume": 1691482.0}, {"date": "2025-04-01", "close": 80.6, "volume": 1614893.0}, {"date": "2025-04-02", "close": 81.63, "volume": 930003.0}, {"date": "2025-04-03", "close": 78.78, "volume": 1665624.0}, {"date": "2025-04-04", "close": 73.69, "volume": 2611460.0}, {"date": "2025-04-07", "close": 70.93, "volume": 3467881.0}, {"date": "2025-04-08", "close": 68.21, "volume": 3655039.0}, {"date": "2025-04-09", "close": 76.35, "volume": 3895117.0}, {"date": "2025-04-10", "close": 72.56, "volume": 2041047.0}, {"date": "2025-04-11", "close": 74.05, "volume": 2515492.0}, {"date": "2025-04-14", "close": 74.15, "volume": 1251420.0}, {"date": "2025-04-15", "close": 74.51, "volume": 936942.0}, {"date": "2025-04-16", "close": 73.81, "volume": 1459993.0}, {"date": "2025-04-17", "close": 73.46, "volume": 1613376.0}, {"date": "2025-04-21", "close": 71.92, "volume": 1067923.0}, {"date": "2025-04-22", "close": 73.67, "volume": 1583394.0}, {"date": "2025-04-23", "close": 75.87, "volume": 2080043.0}, {"date": "2025-04-24", "close": 79.2, "volume": 2048243.0}, {"date": "2025-04-25", "close": 79.79, "volume": 1307215.0}, {"date": "2025-04-28", "close": 80.18, "volume": 1354992.0}, {"date": "2025-04-29", "close": 80.98, "volume": 1267094.0}, {"date": "2025-04-30", "close": 80.58, "volume": 1065904.0}, {"date": "2025-05-01", "close": 81.11, "volume": 1159921.0}, {"date": "2025-05-02", "close": 82.54, "volume": 1340815.0}, {"date": "2025-05-05", "close": 83.1, "volume": 1576361.0}, {"date": "2025-05-06", "close": 82.87, "volume": 1279374.0}, {"date": "2025-05-07", "close": 82.86, "volume": 2224089.0}, {"date": "2025-05-08", "close": 85.44, "volume": 3833891.0}, {"date": "2025-05-09", "close": 76.25, "volume": 5837365.0}, {"date": "2025-05-12", "close": 78.79, "volume": 3567317.0}, {"date": "2025-05-13", "close": 78.94, "volume": 2065847.0}, {"date": "2025-05-14", "close": 77.51, "volume": 3560855.0}, {"date": "2025-05-15", "close": 76.51, "volume": 16398070.0}, {"date": "2025-05-16", "close": 78.03, "volume": 3469649.0}, {"date": "2025-05-19", "close": 77.87, "volume": 2836042.0}, {"date": "2025-05-20", "close": 77.49, "volume": 2599083.0}, {"date": "2025-05-21", "close": 76.42, "volume": 1704165.0}, {"date": "2025-05-22", "close": 77.08, "volume": 3165708.0}, {"date": "2025-05-23", "close": 75.84, "volume": 1946743.0}, {"date": "2025-05-27", "close": 77.89, "volume": 1845236.0}, {"date": "2025-05-28", "close": 76.42, "volume": 1206549.0}, {"date": "2025-05-29", "close": 76.09, "volume": 1788451.0}, {"date": "2025-05-30", "close": 75.93, "volume": 3105155.0}, {"date": "2025-06-02", "close": 76.17, "volume": 1262838.0}, {"date": "2025-06-03", "close": 77.09, "volume": 2046431.0}, {"date": "2025-06-04", "close": 76.6, "volume": 1779445.0}, {"date": "2025-06-05", "close": 76.14, "volume": 2584870.0}, {"date": "2025-06-06", "close": 77.03, "volume": 1601454.0}, {"date": "2025-06-09", "close": 78.08, "volume": 2106761.0}, {"date": "2025-06-10", "close": 78.27, "volume": 1268963.0}, {"date": "2025-06-11", "close": 78.19, "volume": 3617830.0}, {"date": "2025-06-12", "close": 78.51, "volume": 2179778.0}, {"date": "2025-06-13", "close": 77.03, "volume": 1859078.0}, {"date": "2025-06-16", "close": 79.99, "volume": 3894763.0}, {"date": "2025-06-17", "close": 78.68, "volume": 3440807.0}, {"date": "2025-06-18", "close": 78.7, "volume": 2998319.0}, {"date": "2025-06-20", "close": 78.38, "volume": 4791354.0}, {"date": "2025-06-23", "close": 79.28, "volume": 3152926.0}, {"date": "2025-06-24", "close": 80.06, "volume": 3717078.0}, {"date": "2025-06-25", "close": 79.53, "volume": 1636755.0}, {"date": "2025-06-26", "close": 79.6, "volume": 2158167.0}, {"date": "2025-06-27", "close": 79.6, "volume": 2610140.0}, {"date": "2025-06-30", "close": 79.76, "volume": 1947203.0}, {"date": "2025-07-01", "close": 79.61, "volume": 1343709.0}, {"date": "2025-07-02", "close": 79.46, "volume": 1247720.0}, {"date": "2025-07-03", "close": 79.48, "volume": 1159299.0}, {"date": "2025-07-07", "close": 79.06, "volume": 1649125.0}, {"date": "2025-07-08", "close": 80.64, "volume": 1613406.0}, {"date": "2025-07-09", "close": 80.63, "volume": 961662.0}, {"date": "2025-07-10", "close": 79.44, "volume": 1144647.0}, {"date": "2025-07-11", "close": 77.38, "volume": 1254313.0}, {"date": "2025-07-14", "close": 77.41, "volume": 1249755.0}, {"date": "2025-07-15", "close": 76.8, "volume": 976132.0}, {"date": "2025-07-16", "close": 77.04, "volume": 994123.0}, {"date": "2025-07-17", "close": 77.93, "volume": 1202042.0}, {"date": "2025-07-18", "close": 78.69, "volume": 1464106.0}, {"date": "2025-07-21", "close": 78.71, "volume": 1175342.0}, {"date": "2025-07-22", "close": 80.4, "volume": 1104722.0}, {"date": "2025-07-23", "close": 80.68, "volume": 1348891.0}, {"date": "2025-07-24", "close": 80.71, "volume": 1026044.0}, {"date": "2025-07-25", "close": 80.75, "volume": 2285093.0}, {"date": "2025-07-28", "close": 79.71, "volume": 1145490.0}, {"date": "2025-07-29", "close": 79.49, "volume": 1315411.0}, {"date": "2025-07-30", "close": 78.06, "volume": 1933675.0}, {"date": "2025-07-31", "close": 76.31, "volume": 1727676.0}, {"date": "2025-08-01", "close": 74.38, "volume": 2534197.0}, {"date": "2025-08-04", "close": 75.5, "volume": 1681064.0}, {"date": "2025-08-05", "close": 73.65, "volume": 2546024.0}, {"date": "2025-08-06", "close": 74.48, "volume": 2175963.0}, {"date": "2025-08-07", "close": 74.76, "volume": 4030559.0}, {"date": "2025-08-08", "close": 70.53, "volume": 5403878.0}, {"date": "2025-08-11", "close": 70.61, "volume": 3141764.0}, {"date": "2025-08-12", "close": 71.97, "volume": 2879216.0}, {"date": "2025-08-13", "close": 75.44, "volume": 3572317.0}, {"date": "2025-08-14", "close": 74.27, "volume": 1644082.0}, {"date": "2025-08-15", "close": 74.42, "volume": 2011515.0}, {"date": "2025-08-18", "close": 75.28, "volume": 1751145.0}, {"date": "2025-08-19", "close": 76.49, "volume": 1832399.0}, {"date": "2025-08-20", "close": 76.06, "volume": 1355166.0}, {"date": "2025-08-21", "close": 76.32, "volume": 1533303.0}, {"date": "2025-08-22", "close": 77.64, "volume": 1719210.0}, {"date": "2025-08-25", "close": 76.52, "volume": 1975949.0}, {"date": "2025-08-26", "close": 76.94, "volume": 2365468.0}, {"date": "2025-08-27", "close": 78.27, "volume": 1081265.0}, {"date": "2025-08-28", "close": 78.39, "volume": 1292558.0}, {"date": "2025-08-29", "close": 79.13, "volume": 1176468.0}, {"date": "2025-09-02", "close": 76.98, "volume": 1712973.0}, {"date": "2025-09-03", "close": 77.56, "volume": 1494520.0}, {"date": "2025-09-04", "close": 77.19, "volume": 2696291.0}, {"date": "2025-09-05", "close": 78.56, "volume": 1786681.0}, {"date": "2025-09-08", "close": 78.88, "volume": 1928611.0}, {"date": "2025-09-09", "close": 78.16, "volume": 1550861.0}, {"date": "2025-09-10", "close": 76.75, "volume": 1741435.0}, {"date": "2025-09-11", "close": 79.2, "volume": 1641698.0}, {"date": "2025-09-12", "close": 76.84, "volume": 1518740.0}, {"date": "2025-09-15", "close": 76.46, "volume": 1604049.0}, {"date": "2025-09-16", "close": 76.38, "volume": 1188701.0}, {"date": "2025-09-17", "close": 75.84, "volume": 1941065.0}, {"date": "2025-09-18", "close": 77.09, "volume": 1553992.0}, {"date": "2025-09-19", "close": 76.28, "volume": 7140509.0}, {"date": "2025-09-22", "close": 76.68, "volume": 1350492.0}, {"date": "2025-09-23", "close": 75.27, "volume": 1660515.0}, {"date": "2025-09-24", "close": 76.23, "volume": 1463989.0}, {"date": "2025-09-25", "close": 75.38, "volume": 1243725.0}, {"date": "2025-09-26", "close": 76.05, "volume": 1610201.0}, {"date": "2025-09-29", "close": 76.23, "volume": 1164154.0}, {"date": "2025-09-30", "close": 75.76, "volume": 1633327.0}, {"date": "2025-10-01", "close": 75.84, "volume": 1480305.0}, {"date": "2025-10-02", "close": 78.01, "volume": 1634683.0}, {"date": "2025-10-03", "close": 77.56, "volume": 1314086.0}, {"date": "2025-10-06", "close": 78.44, "volume": 1264206.0}, {"date": "2025-10-07", "close": 76.6, "volume": 1299754.0}, {"date": "2025-10-08", "close": 76.72, "volume": 1081766.0}, {"date": "2025-10-09", "close": 75.5, "volume": 1423884.0}, {"date": "2025-10-10", "close": 73.24, "volume": 1684299.0}, {"date": "2025-10-13", "close": 73.8, "volume": 1788833.0}, {"date": "2025-10-14", "close": 74.09, "volume": 1424043.0}, {"date": "2025-10-15", "close": 73.67, "volume": 1333266.0}, {"date": "2025-10-16", "close": 72.96, "volume": 1473944.0}, {"date": "2025-10-17", "close": 72.86, "volume": 2745857.0}, {"date": "2025-10-20", "close": 74.25, "volume": 1392465.0}, {"date": "2025-10-21", "close": 76.13, "volume": 1555865.0}, {"date": "2025-10-22", "close": 74.71, "volume": 1410899.0}, {"date": "2025-10-23", "close": 74.61, "volume": 1020579.0}, {"date": "2025-10-24", "close": 75.05, "volume": 1566741.0}, {"date": "2025-10-27", "close": 75.49, "volume": 1246324.0}, {"date": "2025-10-28", "close": 75.75, "volume": 1999202.0}, {"date": "2025-10-29", "close": 73.01, "volume": 1755229.0}, {"date": "2025-10-30", "close": 73.93, "volume": 1625652.0}, {"date": "2025-10-31", "close": 75.1, "volume": 1624160.0}, {"date": "2025-11-03", "close": 74.53, "volume": 2148697.0}, {"date": "2025-11-04", "close": 71.97, "volume": 2626519.0}, {"date": "2025-11-05", "close": 72.98, "volume": 3185796.0}, {"date": "2025-11-06", "close": 73.0, "volume": 3349389.0}, {"date": "2025-11-07", "close": 83.74, "volume": 9629176.0}, {"date": "2025-11-10", "close": 87.12, "volume": 5974684.0}, {"date": "2025-11-11", "close": 90.61, "volume": 5596445.0}, {"date": "2025-11-12", "close": 90.1, "volume": 3793434.0}, {"date": "2025-11-13", "close": 88.67, "volume": 3597241.0}, {"date": "2025-11-14", "close": 87.17, "volume": 3715694.0}, {"date": "2025-11-17", "close": 87.62, "volume": 3936803.0}, {"date": "2025-11-18", "close": 87.74, "volume": 3681740.0}, {"date": "2025-11-19", "close": 86.52, "volume": 3994096.0}, {"date": "2025-11-20", "close": 87.38, "volume": 3366913.0}, {"date": "2025-11-21", "close": 89.01, "volume": 3663132.0}, {"date": "2025-11-24", "close": 88.34, "volume": 19566690.0}, {"date": "2025-11-25", "close": 90.71, "volume": 3622342.0}, {"date": "2025-11-26", "close": 89.45, "volume": 2917908.0}, {"date": "2025-11-28", "close": 89.52, "volume": 1350948.0}, {"date": "2025-12-01", "close": 87.71, "volume": 3200619.0}, {"date": "2025-12-02", "close": 86.83, "volume": 2814473.0}, {"date": "2025-12-03", "close": 87.97, "volume": 2337276.0}, {"date": "2025-12-04", "close": 86.6, "volume": 2198854.0}, {"date": "2025-12-05", "close": 83.49, "volume": 3069367.0}, {"date": "2025-12-08", "close": 85.32, "volume": 2313800.0}, {"date": "2025-12-09", "close": 85.66, "volume": 2649408.0}, {"date": "2025-12-10", "close": 86.45, "volume": 2214586.0}, {"date": "2025-12-11", "close": 85.45, "volume": 1783706.0}, {"date": "2025-12-12", "close": 85.88, "volume": 2151465.0}, {"date": "2025-12-15", "close": 86.53, "volume": 3749784.0}, {"date": "2025-12-16", "close": 87.74, "volume": 2188262.0}, {"date": "2025-12-17", "close": 87.55, "volume": 2122112.0}, {"date": "2025-12-18", "close": 88.49, "volume": 1934993.0}, {"date": "2025-12-19", "close": 89.22, "volume": 5375261.0}, {"date": "2025-12-22", "close": 90.11, "volume": 1744168.0}, {"date": "2025-12-23", "close": 89.23, "volume": 1747773.0}, {"date": "2025-12-24", "close": 88.82, "volume": 812967.0}, {"date": "2025-12-26", "close": 88.42, "volume": 1398426.0}, {"date": "2025-12-29", "close": 88.24, "volume": 1541345.0}, {"date": "2025-12-30", "close": 87.97, "volume": 1510434.0}, {"date": "2025-12-31", "close": 87.25, "volume": 1163224.0}, {"date": "2026-01-02", "close": 85.1, "volume": 1638577.0}, {"date": "2026-01-05", "close": 85.91, "volume": 1433800.0}, {"date": "2026-01-06", "close": 88.74, "volume": 1925040.0}, {"date": "2026-01-07", "close": 88.18, "volume": 2303669.0}, {"date": "2026-01-08", "close": 85.71, "volume": 3044458.0}, {"date": "2026-01-09", "close": 88.12, "volume": 3052643.0}, {"date": "2026-01-12", "close": 91.27, "volume": 6719191.0}, {"date": "2026-01-13", "close": 88.86, "volume": 3024349.0}, {"date": "2026-01-14", "close": 90.65, "volume": 2418137.0}, {"date": "2026-01-15", "close": 91.53, "volume": 3259601.0}, {"date": "2026-01-16", "close": 93.49, "volume": 4081417.0}, {"date": "2026-01-20", "close": 89.6, "volume": 3335477.0}, {"date": "2026-01-21", "close": 93.72, "volume": 3327025.0}, {"date": "2026-01-22", "close": 97.03, "volume": 4183552.0}, {"date": "2026-01-23", "close": 95.08, "volume": 2934099.0}, {"date": "2026-01-26", "close": 98.66, "volume": 4142117.0}, {"date": "2026-01-27", "close": 103.26, "volume": 8013326.0}, {"date": "2026-01-28", "close": 102.1, "volume": 4461923.0}, {"date": "2026-01-29", "close": 99.35, "volume": 3862654.0}, {"date": "2026-01-30", "close": 97.15, "volume": 2983802.0}, {"date": "2026-02-02", "close": 96.63, "volume": 2439353.0}, {"date": "2026-02-03", "close": 91.79, "volume": 3617923.0}, {"date": "2026-02-04", "close": 91.92, "volume": 3214928.0}, {"date": "2026-02-05", "close": 91.49, "volume": 3330762.0}, {"date": "2026-02-06", "close": 95.08, "volume": 3325776.0}, {"date": "2026-02-09", "close": 94.72, "volume": 2268228.0}, {"date": "2026-02-10", "close": 94.4, "volume": 2493344.0}, {"date": "2026-02-11", "close": 94.8, "volume": 4121940.0}, {"date": "2026-02-12", "close": 104.61, "volume": 10960830.0}, {"date": "2026-02-13", "close": 111.76, "volume": 7333772.0}, {"date": "2026-02-17", "close": 108.42, "volume": 4698536.0}, {"date": "2026-02-18", "close": 109.31, "volume": 3483507.0}, {"date": "2026-02-19", "close": 109.59, "volume": 7403058.0}, {"date": "2026-02-20", "close": 94.17, "volume": 15779610.0}, {"date": "2026-02-23", "close": 98.755, "volume": 7644665.0}, {"date": "2026-02-24", "close": 100.13, "volume": 5382817.0}, {"date": "2026-02-25", "close": 100.04, "volume": 3178583.0}, {"date": "2026-02-26", "close": 99.9, "volume": 2905040.0}, {"date": "2026-02-27", "close": 98.39, "volume": 4716151.0}, {"date": "2026-03-02", "close": 97.64, "volume": 4563677.0}, {"date": "2026-03-03", "close": 102.08, "volume": 5310293.0}, {"date": "2026-03-04", "close": 102.98, "volume": 2813504.0}, {"date": "2026-03-05", "close": 101.0, "volume": 2782661.0}, {"date": "2026-03-06", "close": 99.89, "volume": 2804619.0}, {"date": "2026-03-09", "close": 102.11, "volume": 2883523.0}, {"date": "2026-03-10", "close": 104.5, "volume": 3814669.0}, {"date": "2026-03-11", "close": 106.47, "volume": 4789393.0}, {"date": "2026-03-12", "close": 105.47, "volume": 3610387.0}, {"date": "2026-03-13", "close": 107.67, "volume": 3422472.0}, {"date": "2026-03-16", "close": 105.44, "volume": 4758350.0}, {"date": "2026-03-17", "close": 105.84, "volume": 3681497.0}, {"date": "2026-03-18", "close": 108.86, "volume": 5175106.0}, {"date": "2026-03-19", "close": 110.0, "volume": 4129181.0}, {"date": "2026-03-20", "close": 110.48, "volume": 13118310.0}, {"date": "2026-03-23", "close": 114.43, "volume": 5913869.0}, {"date": "2026-03-24", "close": 114.5, "volume": 4515259.0}, {"date": "2026-03-25", "close": 119.15, "volume": 6782839.0}, {"date": "2026-03-26", "close": 117.25, "volume": 5346894.0}, {"date": "2026-03-27", "close": 114.5, "volume": 4460451.0}, {"date": "2026-03-30", "close": 110.22, "volume": 4041365.0}, {"date": "2026-03-31", "close": 114.85, "volume": 3804138.0}, {"date": "2026-04-01", "close": 115.75, "volume": 3268776.0}, {"date": "2026-04-02", "close": 118.0, "volume": 4116343.0}, {"date": "2026-04-06", "close": 114.6, "volume": 4017958.0}, {"date": "2026-04-07", "close": 113.89, "volume": 3584673.0}, {"date": "2026-04-08", "close": 116.0, "volume": 5637541.0}, {"date": "2026-04-09", "close": 109.61, "volume": 5411533.0}, {"date": "2026-04-10", "close": 91.35, "volume": 14270500.0}, {"date": "2026-04-13", "close": 94.94, "volume": 6283062.0}, {"date": "2026-04-14", "close": 88.84, "volume": 8714025.0}, {"date": "2026-04-15", "close": 90.38, "volume": 4958551.0}, {"date": "2026-04-16", "close": 96.81, "volume": 6632456.0}, {"date": "2026-04-17", "close": 95.89, "volume": 5065778.0}, {"date": "2026-04-20", "close": 97.62, "volume": 2951531.0}, {"date": "2026-04-21", "close": 98.08, "volume": 2806169.0}, {"date": "2026-04-22", "close": 97.11, "volume": 2786809.0}, {"date": "2026-04-23", "close": 96.18, "volume": 3143988.0}, {"date": "2026-04-24", "close": 95.25, "volume": 3592179.0}, {"date": "2026-04-27", "close": 95.93, "volume": 2185416.0}, {"date": "2026-04-28", "close": 95.43, "volume": 2784615.0}, {"date": "2026-04-29", "close": 99.8, "volume": 3683880.0}, {"date": "2026-04-30", "close": 102.98, "volume": 5278395.0}, {"date": "2026-05-01", "close": 103.87, "volume": 2875376.0}, {"date": "2026-05-04", "close": 105.78, "volume": 3131024.0}, {"date": "2026-05-05", "close": 117.94, "volume": 8613099.0}, {"date": "2026-05-06", "close": 121.99, "volume": 5979304.0}, {"date": "2026-05-07", "close": 116.69, "volume": 10595210.0}, {"date": "2026-05-08", "close": 147.71, "volume": 21492870.0}, {"date": "2026-05-11", "close": 153.01, "volume": 9873892.0}, {"date": "2026-05-12", "close": 149.56, "volume": 6551984.0}, {"date": "2026-05-13", "close": 161.14, "volume": 10932220.0}, {"date": "2026-05-14", "close": 155.67, "volume": 4079269.0}, {"date": "2026-05-15", "close": 150.88, "volume": 4156067.0}, {"date": "2026-05-18", "close": 150.77, "volume": 3093191.0}, {"date": "2026-05-19", "close": 141.34, "volume": 13987040.0}, {"date": "2026-05-20", "close": 143.55, "volume": 18000490.0}, {"date": "2026-05-21", "close": 146.24, "volume": 4569535.0}, {"date": "2026-05-22", "close": 147.23, "volume": 3738024.0}, {"date": "2026-05-26", "close": 148.21, "volume": 3664102.0}, {"date": "2026-05-27", "close": 144.43, "volume": 4176396.0}, {"date": "2026-05-28", "close": 143.13, "volume": 4218760.0}, {"date": "2026-05-29", "close": 149.54, "volume": 5655596.0}, {"date": "2026-06-01", "close": 154.01, "volume": 3981963.0}, {"date": "2026-06-02", "close": 160.32, "volume": 4190663.0}, {"date": "2026-06-03", "close": 160.36, "volume": 3618289.0}, {"date": "2026-06-04", "close": 158.98, "volume": 4890886.0}, {"date": "2026-06-05", "close": 149.32, "volume": 3023531.0}, {"date": "2026-06-08", "close": 141.87, "volume": 5428189.0}, {"date": "2026-06-09", "close": 137.81, "volume": 4526120.0}, {"date": "2026-06-10", "close": 129.97, "volume": 4764627.0}, {"date": "2026-06-11", "close": 132.46, "volume": 3935363.0}, {"date": "2026-06-12", "close": 133.5, "volume": 2662499.0}, {"date": "2026-06-15", "close": 134.2, "volume": 2852370.0}, {"date": "2026-06-16", "close": 132.31, "volume": 2401998.0}, {"date": "2026-06-17", "close": 127.855, "volume": 3439614.0}, {"date": "2026-06-18", "close": 124.91, "volume": 6468424.0}, {"date": "2026-06-22", "close": 120.74, "volume": 4490867.0}, {"date": "2026-06-23", "close": 119.87, "volume": 2885751.0}, {"date": "2026-06-24", "close": 119.48, "volume": 6133461.0}, {"date": "2026-06-25", "close": 112.89, "volume": 4592600.0}, {"date": "2026-06-26", "close": 113.29, "volume": 4427407.0}, {"date": "2026-06-29", "close": 113.8, "volume": 2780107.0}, {"date": "2026-06-30", "close": 118.21, "volume": 3922060.0}, {"date": "2026-07-01", "close": 112.81, "volume": 4235475.0}, {"date": "2026-07-02", "close": 113.17, "volume": 4091945.0}, {"date": "2026-07-06", "close": 112.73, "volume": 3017520.0}, {"date": "2026-07-07", "close": 114.37, "volume": 4017861.0}, {"date": "2026-07-08", "close": 126.57, "volume": 7007896.0}, {"date": "2026-07-09", "close": 129.52, "volume": 4963623.0}, {"date": "2026-07-10", "close": 126.19, "volume": 3038773.0}, {"date": "2026-07-13", "close": 125.13, "volume": 2529542.0}, {"date": "2026-07-14", "close": 126.11, "volume": 2751649.0}, {"date": "2026-07-15", "close": 120.01, "volume": 2933484.0}, {"date": "2026-07-16", "close": 118.81, "volume": 1968938.0}, {"date": "2026-07-17", "close": 120.19, "volume": 3499506.0}, {"date": "2026-07-20", "close": 123.13, "volume": 4217825.0}, {"date": "2026-07-21", "close": 124.91, "volume": 5044701.0}, {"date": "2026-07-22", "close": 124.3, "volume": 3287429.0}, {"date": "2026-07-23", "close": 117.37, "volume": 3265275.0}, {"date": "2026-07-24", "close": 115.37, "volume": 3096781.0}, {"date": "2026-07-27", "close": 112.85, "volume": 2885147.0}, {"date": "2026-07-28", "close": 111.79, "volume": 2995067.0}, {"date": "2026-07-29", "close": 107.41, "volume": 3033842.0}, {"date": "2026-07-30", "close": 113.75, "volume": 3046344.0}, {"date": "2026-07-31", "close": 115.18, "volume": 2893358.0}, {"date": "2026-08-03", "close": 117.88, "volume": 3194463.0}, {"date": "2026-08-04", "close": 123.35, "volume": 4284429.0}, {"date": "2026-08-05", "close": 122.27, "volume": 3329843.0}, {"date": "2026-08-06", "close": 118.55, "volume": 5505940.0}, {"date": "2026-08-07", "close": 110.54, "volume": 8147189.0}], "refreshing": true}