{"ticker": "BBY", "overview": {"cik": "764478", "ticker": "BBY", "name": "BEST BUY CO INC", "industry": "Retail-Radio, Tv & Consumer Electronics Stores", "country": "United States", "sic": "5731", "announcements": [{"form": "4", "date": "2026-09-24", "title": "Insider transaction", "accession": "0001225208-26-007910", "price_sensitive": false}, {"form": "3/A", "date": "2026-09-23", "title": "Form 3/A", "accession": "0001225208-26-007894", "price_sensitive": false}, {"form": "144", "date": "2026-09-23", "title": "Notice of proposed sale", "accession": "0001959173-26-007091", "price_sensitive": false}, {"form": "4", "date": "2026-09-21", "title": "Insider transaction", "accession": "0001225208-26-007891", "price_sensitive": false}, {"form": "4", "date": "2026-09-18", "title": "Insider transaction", "accession": "0001225208-26-007890", "price_sensitive": false}, {"form": "144", "date": "2026-09-16", "title": "Notice of proposed sale", "accession": "0001967940-26-000052", "price_sensitive": false}, {"form": "10-Q", "date": "2026-09-04", "title": "Quarterly report", "accession": "0000764478-26-000042", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-27", "title": "Material event", "accession": "0000764478-26-000037", "price_sensitive": true}, {"form": "4", "date": "2026-08-21", "title": "Insider transaction", "accession": "0001225208-26-007274", "price_sensitive": false}, {"form": "3", "date": "2026-08-21", "title": "Initial insider holdings", "accession": "0001225208-26-007273", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-03", "title": "Material event", "accession": "0000764478-26-000034", "price_sensitive": true}, {"form": "4", "date": "2026-07-22", "title": "Insider transaction", "accession": "0001225208-26-006707", "price_sensitive": false}, {"form": "4", "date": "2026-07-15", "title": "Insider transaction", "accession": "0001225208-26-006612", "price_sensitive": false}, {"form": "144", "date": "2026-07-13", "title": "Notice of proposed sale", "accession": "0001967940-26-000038", "price_sensitive": false}, {"form": "4", "date": "2026-07-08", "title": "Insider transaction", "accession": "0001225208-26-006543", "price_sensitive": false}, {"form": "4", "date": "2026-06-26", "title": "Insider transaction", "accession": "0001225208-26-006212", "price_sensitive": false}, {"form": "144", "date": "2026-06-26", "title": "Notice of proposed sale", "accession": "0001967940-26-000037", "price_sensitive": false}, {"form": "144", "date": "2026-06-25", "title": "Notice of proposed sale", "accession": "0001967940-26-000034", "price_sensitive": false}, {"form": "11-K", "date": "2026-06-24", "title": "Form 11-K", "accession": "0000764478-26-000032", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-22", "title": "Material event", "accession": "0000764478-26-000027", "price_sensitive": true}, {"form": "4", "date": "2026-06-17", "title": "Insider transaction", "accession": "0001225208-26-006100", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-17", "title": "Material event", "accession": "0000764478-26-000024", "price_sensitive": true}, {"form": "4", "date": "2026-06-16", "title": "Insider transaction", "accession": "0001225208-26-006085", "price_sensitive": false}, {"form": "4", "date": "2026-06-16", "title": "Insider transaction", "accession": "0001225208-26-006084", "price_sensitive": false}, {"form": "4", "date": "2026-06-16", "title": "Insider transaction", "accession": "0001225208-26-006083", "price_sensitive": false}]}, "description": "BEST BUY CO INC trades as BBY on the NYSE and is registered in the United States, classified under Retail-Radio, Tv & Consumer Electronics Stores (SIC 5731). Privy Trades holds 332 insider filings for the company, from March 2018 to September 2026. Across those, 22 insiders disclosed 5 open-market purchases totalling $42.88M against 157 sales totalling $1.18B. The most recent filing on record is dated 23 September 2026.", "exchange": "NYSE", "stats": {"buy_n": 5, "buy_sum": 42876294.904, "sell_n": 157, "sell_sum": 1177916911.901644, "net": -1135040616.997644, "insiders": 22, "first_date": "2018-03-14", "last_date": "2026-09-23"}, "metrics": {"ticker": "BBY", "has_prices": true, "as_of": "2026-08-07", "last": 82.0, "prev_close": 80.02, "change": 1.980000000000004, "change_pct": 0.02474381404648843, "session_volume": 3778804.0, "vwap_5": 83.20552815574642, "vwap_20": 85.07422080029323, "vwap_60": 75.69987138796944, "vwap_250": 71.3294352795664, "high_52w": 90.17, "low_52w": 55.52, "avg_volume_20": 3539737.6, "sessions": 400, "market_cap": {"value": 17282904332.0, "shares": 210767126.0, "as_of": "2026-06-03", "form": "10-Q", "stale": false}}, "trades": [{"id": "0001225208-26-007910", "src": "INSIDERS", "ticker": "BBY", "cik": "764478", "company": "BEST BUY CO INC", "company_raw": "BEST BUY CO INC", "who": "Kathleen Scarlett", "who_key": "Scarlett Kathleen", "role": "SEVP, CHRO", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 10695363.618, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Retail-Radio, Tv & Consumer Electronics Stores", "country": "United States", "headline": "An insider cashes out $10.7M of BBY", "source_url": "https://www.sec.gov/Archives/edgar/data/1707469/000122520826007910/0001225208-26-007910-index.htm", "trade_date": "2026-09-23", "timestamp": "2026-09-23", "mins": 58487}, {"id": "0001225208-26-007274", "src": "INSIDERS", "ticker": "BBY", "cik": "764478", "company": "BEST BUY CO INC", "company_raw": "BEST BUY CO INC", "who": "Anne L. Bramman", "who_key": "BRAMMAN ANNE L", "role": "EVP, CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Radio, Tv & Consumer Electronics Stores", "country": "United States", "headline": "CFO files routine paperwork on BBY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1637584/000122520826007274/0001225208-26-007274-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107447}, {"id": "0001225208-26-006707", "src": "INSIDERS", "ticker": "BBY", "cik": "764478", "company": "BEST BUY CO INC", "company_raw": "BEST BUY CO INC", "who": "Mathew Watson", "who_key": "Watson Mathew", "role": "SVP, Controller & CAO", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Radio, Tv & Consumer Electronics Stores", "country": "United States", "headline": "Insider files routine paperwork on BBY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/764478/000122520826006707/0001225208-26-006707-index.htm", "trade_date": "2026-07-20", "timestamp": "2026-07-20", "mins": 152087}, {"id": "0001225208-26-006612", "src": "INSIDERS", "ticker": "BBY", "cik": "764478", "company": "BEST BUY CO INC", "company_raw": "BEST BUY CO INC", "who": "Richard M. Schulze", "who_key": "SCHULZE RICHARD M", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "SELL", "amount": 73992923.30200002, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Retail-Radio, Tv & Consumer Electronics Stores", "country": "United States", "headline": "Insider offloads $74M of BBY", "source_url": "https://www.sec.gov/Archives/edgar/data/764478/000122520826006612/0001225208-26-006612-index.htm", "trade_date": "2026-07-14", "timestamp": "2026-07-14", "mins": 160727}, {"id": "0001225208-26-006543", "src": "INSIDERS", "ticker": "BBY", "cik": "764478", "company": "BEST BUY CO INC", "company_raw": "BEST BUY CO INC", "who": "Todd G. Hartman", "who_key": "Hartman Todd G.", "role": "Chief Legal and Risk Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Radio, Tv & Consumer Electronics Stores", "country": "United States", "headline": "C-suite exec files routine paperwork on BBY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/764478/000122520826006543/0001225208-26-006543-index.htm", "trade_date": "2026-07-07", "timestamp": "2026-07-07", "mins": 170807}, {"id": "0001225208-26-006212", "src": "INSIDERS", "ticker": "BBY", "cik": "764478", "company": "BEST BUY CO INC", "company_raw": "BEST BUY CO INC", "who": "Richard M. Schulze", "who_key": "SCHULZE RICHARD M", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "SELL", "amount": 32699883.4521, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Retail-Radio, Tv & Consumer Electronics Stores", "country": "United States", "headline": "Insider sells $32.7M of BBY", "source_url": "https://www.sec.gov/Archives/edgar/data/764478/000122520826006212/0001225208-26-006212-index.htm", "trade_date": "2026-06-26", "timestamp": "2026-06-26", "mins": 186647}, {"id": "0001225208-26-006100", "src": "INSIDERS", "ticker": "BBY", "cik": "764478", "company": "BEST BUY CO INC", "company_raw": "BEST BUY CO INC", "who": "Richard M. Schulze", "who_key": "SCHULZE RICHARD M", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "SELL", "amount": 6366547.181700001, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Retail-Radio, Tv & Consumer Electronics Stores", "country": "United States", "headline": "Insider sells $6.4M of BBY", "source_url": "https://www.sec.gov/Archives/edgar/data/764478/000122520826006100/0001225208-26-006100-index.htm", "trade_date": "2026-06-16", "timestamp": "2026-06-16", "mins": 201047}, {"id": "0001225208-26-006074", "src": "INSIDERS", "ticker": "BBY", "cik": "764478", "company": "BEST BUY CO INC", "company_raw": "BEST BUY CO INC", "who": "Lisa Caputo", "who_key": "Caputo Lisa", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Radio, Tv & Consumer Electronics Stores", "country": "United States", "headline": "Director files routine paperwork on BBY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/764478/000122520826006074/0001225208-26-006074-index.htm", "trade_date": "2026-06-12", "timestamp": "2026-06-12", "mins": 206807}, {"id": "0001225208-26-006075", "src": "INSIDERS", "ticker": "BBY", "cik": "764478", "company": "BEST BUY CO INC", "company_raw": "BEST BUY CO INC", "who": "Ashok Jitendra Dylan Jadeja", "who_key": "Jadeja Ashok Jitendra Dylan", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Radio, Tv & Consumer Electronics Stores", "country": "United States", "headline": "Director files routine paperwork on BBY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/764478/000122520826006075/0001225208-26-006075-index.htm", "trade_date": "2026-06-12", "timestamp": "2026-06-12", "mins": 206807}, {"id": "0001225208-26-006076", "src": "INSIDERS", "ticker": "BBY", "cik": "764478", "company": "BEST BUY CO INC", "company_raw": "BEST BUY CO INC", "who": "Meghan Frank", "who_key": "FRANK MEGHAN", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Radio, Tv & Consumer Electronics Stores", "country": "United States", "headline": "Director files routine paperwork on BBY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/764478/000122520826006076/0001225208-26-006076-index.htm", "trade_date": "2026-06-12", "timestamp": "2026-06-12", "mins": 206807}, {"id": "0001225208-26-006077", "src": "INSIDERS", "ticker": "BBY", "cik": "764478", "company": "BEST BUY CO INC", "company_raw": "BEST BUY CO INC", "who": "David W. Kenny", "who_key": "KENNY DAVID W", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Radio, Tv & Consumer Electronics Stores", "country": "United States", "headline": "Director files routine paperwork on BBY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/764478/000122520826006077/0001225208-26-006077-index.htm", "trade_date": "2026-06-12", "timestamp": "2026-06-12", "mins": 206807}, {"id": "0001225208-26-006078", "src": "INSIDERS", "ticker": "BBY", "cik": "764478", "company": "BEST BUY CO INC", "company_raw": "BEST BUY CO INC", "who": "David C. Kimbell", "who_key": "Kimbell David C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Radio, Tv & Consumer Electronics Stores", "country": "United States", "headline": "Director files routine paperwork on BBY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/764478/000122520826006078/0001225208-26-006078-index.htm", "trade_date": "2026-06-12", "timestamp": "2026-06-12", "mins": 206807}, {"id": "0001225208-26-006079", "src": "INSIDERS", "ticker": "BBY", "cik": "764478", "company": "BEST BUY CO INC", "company_raw": "BEST BUY CO INC", "who": "Mario Jesus Marte", "who_key": "Marte Mario Jesus", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Radio, Tv & Consumer Electronics Stores", "country": "United States", "headline": "Director files routine paperwork on BBY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/764478/000122520826006079/0001225208-26-006079-index.htm", "trade_date": "2026-06-12", "timestamp": "2026-06-12", "mins": 206807}, {"id": "0001225208-26-006080", "src": "INSIDERS", "ticker": "BBY", "cik": "764478", "company": "BEST BUY CO INC", "company_raw": "BEST BUY CO INC", "who": "Karen McLoughlin", "who_key": "McLoughlin Karen", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Radio, Tv & Consumer Electronics Stores", "country": "United States", "headline": "Director files routine paperwork on BBY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/764478/000122520826006080/0001225208-26-006080-index.htm", "trade_date": "2026-06-12", "timestamp": "2026-06-12", "mins": 206807}, {"id": "0001225208-26-006081", "src": "INSIDERS", "ticker": "BBY", "cik": "764478", "company": "BEST BUY CO INC", "company_raw": "BEST BUY CO INC", "who": "Claudia F. Munce", "who_key": "Munce Claudia F.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Radio, Tv & Consumer Electronics Stores", "country": "United States", "headline": "Director files routine paperwork on BBY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/764478/000122520826006081/0001225208-26-006081-index.htm", "trade_date": "2026-06-12", "timestamp": "2026-06-12", "mins": 206807}, {"id": "0001225208-26-006082", "src": "INSIDERS", "ticker": "BBY", "cik": "764478", "company": "BEST BUY CO INC", "company_raw": "BEST BUY CO INC", "who": "Richelle P. Parham", "who_key": "Parham Richelle P", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Radio, Tv & Consumer Electronics Stores", "country": "United States", "headline": "Director files routine paperwork on BBY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/764478/000122520826006082/0001225208-26-006082-index.htm", "trade_date": "2026-06-12", "timestamp": "2026-06-12", "mins": 206807}, {"id": "0001225208-26-006083", "src": "INSIDERS", "ticker": "BBY", "cik": "764478", "company": "BEST BUY CO INC", "company_raw": "BEST BUY CO INC", "who": "Steven E. Rendle", "who_key": "Rendle Steven E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Radio, Tv & Consumer Electronics Stores", "country": "United States", "headline": "Director files routine paperwork on BBY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/764478/000122520826006083/0001225208-26-006083-index.htm", "trade_date": "2026-06-12", "timestamp": "2026-06-12", "mins": 206807}, {"id": "0001225208-26-006084", "src": "INSIDERS", "ticker": "BBY", "cik": "764478", "company": "BEST BUY CO INC", "company_raw": "BEST BUY CO INC", "who": "Sima Sistani", "who_key": "Sistani Sima", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Radio, Tv & Consumer Electronics Stores", "country": "United States", "headline": "Director files routine paperwork on BBY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/764478/000122520826006084/0001225208-26-006084-index.htm", "trade_date": "2026-06-12", "timestamp": "2026-06-12", "mins": 206807}, {"id": "0001225208-26-006085", "src": "INSIDERS", "ticker": "BBY", "cik": "764478", "company": "BEST BUY CO INC", "company_raw": "BEST BUY CO INC", "who": "Melinda D. Whittington", "who_key": "Whittington Melinda D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Radio, Tv & Consumer Electronics Stores", "country": "United States", "headline": "Director files routine paperwork on BBY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/764478/000122520826006085/0001225208-26-006085-index.htm", "trade_date": "2026-06-12", "timestamp": "2026-06-12", "mins": 206807}, {"id": "0001225208-26-005749", "src": "INSIDERS", "ticker": "BBY", "cik": "764478", "company": "BEST BUY CO INC", "company_raw": "BEST BUY CO INC", "who": "Mathew Watson", "who_key": "Watson Mathew", "role": "SVP, Controller & CAO", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 131659.19999999998, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Retail-Radio, Tv & Consumer Electronics Stores", "country": "United States", "headline": "Insider sells $132K of BBY", "source_url": "https://www.sec.gov/Archives/edgar/data/764478/000122520826005749/0001225208-26-005749-index.htm", "trade_date": "2026-05-29", "timestamp": "2026-05-29", "mins": 226967}, {"id": "0001225208-26-005750", "src": "INSIDERS", "ticker": "BBY", "cik": "764478", "company": "BEST BUY CO INC", "company_raw": "BEST BUY CO INC", "who": "Richard M. Schulze", "who_key": "SCHULZE RICHARD M", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "SELL", "amount": 38085310.818, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Retail-Radio, Tv & Consumer Electronics Stores", "country": "United States", "headline": "Insider offloads $38.1M of BBY", "source_url": "https://www.sec.gov/Archives/edgar/data/764478/000122520826005750/0001225208-26-005750-index.htm", "trade_date": "2026-05-29", "timestamp": "2026-05-29", "mins": 226967}, {"id": "13DG-0000947871-26-000598", "src": "13DG", "ticker": "BBY", "cik": "764478", "company": "BEST BUY CO INC", "company_raw": "BEST BUY CO INC", "who": "BEST BUY Co Inc", "who_key": "BEST BUY CO INC", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Retail-Radio, Tv & Consumer Electronics Stores", "country": "United States", "headline": "BEST BUY CO INC moves to a 6.1% activist stake in BBY", "source_url": "https://www.sec.gov/Archives/edgar/data/764478/0000947871-26-000598-index.htm", "trade_date": "2026-06-02", "timestamp": "2026-05-29", "mins": 226967}, {"id": "13DG-0002100119-26-000224", "src": "13DG", "ticker": "BBY", "cik": "764478", "company": "BEST BUY CO INC", "company_raw": "BEST BUY CO INC", "who": "BEST BUY Co Inc", "who_key": "BEST BUY CO 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": "Retail-Radio, Tv & Consumer Electronics Stores", "country": "United States", "headline": "BEST BUY CO INC crosses 5% of BBY (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/764478/0002100119-26-000224-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270167}, {"id": "0001225208-26-004531", "src": "INSIDERS", "ticker": "BBY", "cik": "764478", "company": "BEST BUY CO INC", "company_raw": "BEST BUY CO INC", "who": "Richard M. Schulze", "who_key": "SCHULZE RICHARD M", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Radio, Tv & Consumer Electronics Stores", "country": "United States", "headline": "Insider files routine paperwork on BBY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/764478/000122520826004531/0001225208-26-004531-index.htm", "trade_date": "2026-04-15", "timestamp": "2026-04-15", "mins": 290327}, {"id": "SENATE-fda235b3bad746378fa1053f354d929c-653", "src": "CONGRESS", "ticker": "BBY", "cik": "", "company": "BEST BUY CO INC", "company_raw": "Best Buy Co., 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": "Capitol Hill trade: Sen. Alan Armstrong picks up BBY ($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": 317687}, {"id": "0001225208-26-003973", "src": "INSIDERS", "ticker": "BBY", "cik": "764478", "company": "BEST BUY CO INC", "company_raw": "BEST BUY CO INC", "who": "Corie S. Barry", "who_key": "Barry Corie S", "role": "CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 2744430.5110000004, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Retail-Radio, Tv & Consumer Electronics Stores", "country": "United States", "headline": "CEO offloads $2.7M of BBY", "source_url": "https://www.sec.gov/Archives/edgar/data/764478/000122520826003973/0001225208-26-003973-index.htm", "trade_date": "2026-03-23", "timestamp": "2026-03-23", "mins": 323447}, {"id": "0001225208-26-003974", "src": "INSIDERS", "ticker": "BBY", "cik": "764478", "company": "BEST BUY CO INC", "company_raw": "BEST BUY CO INC", "who": "Matthew M. Bilunas", "who_key": "Bilunas Matthew M", "role": "SEVP Enterprise Strategy & CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 726999.7640000001, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Retail-Radio, Tv & Consumer Electronics Stores", "country": "United States", "headline": "CFO sells $727K of BBY", "source_url": "https://www.sec.gov/Archives/edgar/data/764478/000122520826003974/0001225208-26-003974-index.htm", "trade_date": "2026-03-23", "timestamp": "2026-03-23", "mins": 323447}, {"id": "0001225208-26-003977", "src": "INSIDERS", "ticker": "BBY", "cik": "764478", "company": "BEST BUY CO INC", "company_raw": "BEST BUY CO INC", "who": "Kathleen Scarlett", "who_key": "Scarlett Kathleen", "role": "SEVP, Corp Affairs & HR", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 515288.93100000004, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Retail-Radio, Tv & Consumer Electronics Stores", "country": "United States", "headline": "Insider sells $515K of BBY", "source_url": "https://www.sec.gov/Archives/edgar/data/764478/000122520826003977/0001225208-26-003977-index.htm", "trade_date": "2026-03-23", "timestamp": "2026-03-23", "mins": 323447}, {"id": "0001225208-26-003975", "src": "INSIDERS", "ticker": "BBY", "cik": "764478", "company": "BEST BUY CO INC", "company_raw": "BEST BUY CO INC", "who": "Jason J. Bonfig", "who_key": "Bonfig Jason J", "role": "SEVP Cust Offer, Fulfill & Can", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 405624.384, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Retail-Radio, Tv & Consumer Electronics Stores", "country": "United States", "headline": "Insider sells $406K of BBY", "source_url": "https://www.sec.gov/Archives/edgar/data/764478/000122520826003975/0001225208-26-003975-index.htm", "trade_date": "2026-03-23", "timestamp": "2026-03-23", "mins": 323447}, {"id": "0001225208-26-003978", "src": "INSIDERS", "ticker": "BBY", "cik": "764478", "company": "BEST BUY CO INC", "company_raw": "BEST BUY CO INC", "who": "Mathew Watson", "who_key": "Watson Mathew", "role": "SVP, Controller & CAO", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 211134.662, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Retail-Radio, Tv & Consumer Electronics Stores", "country": "United States", "headline": "Insider sells $211K of BBY", "source_url": "https://www.sec.gov/Archives/edgar/data/764478/000122520826003978/0001225208-26-003978-index.htm", "trade_date": "2026-03-23", "timestamp": "2026-03-23", "mins": 323447}], "recent_buys": [{"id": "0001225208-25-003398", "src": "INSIDERS", "ticker": "BBY", "cik": "764478", "company": "BEST BUY CO INC", "company_raw": "BEST BUY CO INC", "who": "Corie S. Barry", "who_key": "Barry Corie S", "role": "CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 984420.0, "score": 61.5, "price_sensitive": true, "cluster": 0, "industry": "Retail-Radio, Tv & Consumer Electronics Stores", "country": "United States", "headline": "CEO buys $984K of BBY", "source_url": "https://www.sec.gov/Archives/edgar/data/764478/000122520825003398/0001225208-25-003398-index.htm", "trade_date": "2025-03-12", "timestamp": "2025-03-12", "mins": 864887}, {"id": "0001225208-22-007627", "src": "INSIDERS", "ticker": "BBY", "cik": "764478", "company": "BEST BUY CO INC", "company_raw": "BEST BUY CO INC", "who": "Richard M. Schulze", "who_key": "SCHULZE RICHARD M", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 19900737.601999998, "score": 64.2, "price_sensitive": true, "cluster": 0, "industry": "Retail-Radio, Tv & Consumer Electronics Stores", "country": "United States", "headline": "10% owner buys $19.9M more of BBY", "source_url": "https://www.sec.gov/Archives/edgar/data/764478/000122520822007627/0001225208-22-007627-index.htm", "trade_date": "2022-05-25", "timestamp": "2022-05-25", "mins": 2336567}, {"id": "0001225208-22-007437", "src": "INSIDERS", "ticker": "BBY", "cik": "764478", "company": "BEST BUY CO INC", "company_raw": "BEST BUY CO INC", "who": "Richard M. Schulze", "who_key": "SCHULZE RICHARD M", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 19900737.601999998, "score": 64.2, "price_sensitive": true, "cluster": 0, "industry": "Retail-Radio, Tv & Consumer Electronics Stores", "country": "United States", "headline": "Insider cluster: 3 buying BBY", "source_url": "https://www.sec.gov/Archives/edgar/data/764478/000122520822007437/0001225208-22-007437-index.htm", "trade_date": "2022-05-25", "timestamp": "2022-05-25", "mins": 2336567}, {"id": "0001225208-22-005650", "src": "INSIDERS", "ticker": "BBY", "cik": "764478", "company": "BEST BUY CO INC", "company_raw": "BEST BUY CO INC", "who": "Mario Jesus Marte", "who_key": "Marte Mario Jesus", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 999.7, "score": 18.6, "price_sensitive": false, "cluster": 0, "industry": "Retail-Radio, Tv & Consumer Electronics Stores", "country": "United States", "headline": "3 insiders now buying BBY", "source_url": "https://www.sec.gov/Archives/edgar/data/764478/000122520822005650/0001225208-22-005650-index.htm", "trade_date": "2022-03-17", "timestamp": "2022-03-17", "mins": 2435927}, {"id": "0001225208-21-014468", "src": "INSIDERS", "ticker": "BBY", "cik": "764478", "company": "BEST BUY CO INC", "company_raw": "BEST BUY CO INC", "who": "J. Patrick Doyle", "who_key": "DOYLE J PATRICK", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 2089400.0, "score": 64.3, "price_sensitive": true, "cluster": 0, "industry": "Retail-Radio, Tv & Consumer Electronics Stores", "country": "United States", "headline": "That makes 4 insiders into BBY", "source_url": "https://www.sec.gov/Archives/edgar/data/764478/000122520821014468/0001225208-21-014468-index.htm", "trade_date": "2021-12-03", "timestamp": "2021-12-03", "mins": 2585687}], "institutional": [{"id": "13DG-0000947871-26-000598", "src": "13DG", "ticker": "BBY", "cik": "764478", "company": "BEST BUY CO INC", "company_raw": "BEST BUY CO INC", "who": "BEST BUY Co Inc", "who_key": "BEST BUY CO INC", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Retail-Radio, Tv & Consumer Electronics Stores", "country": "United States", "headline": "BEST BUY CO INC moves to a 6.1% activist stake in BBY", "source_url": "https://www.sec.gov/Archives/edgar/data/764478/0000947871-26-000598-index.htm", "trade_date": "2026-06-02", "timestamp": "2026-05-29", "mins": 226967}, {"id": "13DG-0002100119-26-000224", "src": "13DG", "ticker": "BBY", "cik": "764478", "company": "BEST BUY CO INC", "company_raw": "BEST BUY CO INC", "who": "BEST BUY Co Inc", "who_key": "BEST BUY CO 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": "Retail-Radio, Tv & Consumer Electronics Stores", "country": "United States", "headline": "BEST BUY CO INC crosses 5% of BBY (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/764478/0002100119-26-000224-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270167}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Best Buy Co., Inc. Common Stock", "new_value": "BEST BUY CO INC", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000764478", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000764478", "applied": 1, "detected_at": "2026-09-10T16:50:33.178010"}]}, "key_people": [{"who": "Richard M. Schulze", "who_key": "SCHULZE RICHARD M", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 39801475.203999996, "sold": 1042606541.9501001, "net": -1002805066.7461001, "trades": 26, "top_score": 64.2, "lean": "selling", "history": [{"action": "SELL", "amount": 73992923.30200002, "date": "2026-07-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/764478/000122520826006612/0001225208-26-006612-index.htm"}, {"action": "SELL", "amount": 32699883.4521, "date": "2026-06-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/764478/000122520826006212/0001225208-26-006212-index.htm"}, {"action": "SELL", "amount": 6366547.181700001, "date": "2026-06-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/764478/000122520826006100/0001225208-26-006100-index.htm"}, {"action": "SELL", "amount": 38085310.818, "date": "2026-05-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/764478/000122520826005750/0001225208-26-005750-index.htm"}, {"action": "SELL", "amount": 11572320.1189, "date": "2025-10-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/764478/000122520825008848/0001225208-25-008848-index.htm"}, {"action": "SELL", "amount": 47804500.9539, "date": "2025-10-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/764478/000122520825008774/0001225208-25-008774-index.htm"}, {"action": "SELL", "amount": 67249205.1296, "date": "2025-10-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/764478/000122520825008719/0001225208-25-008719-index.htm"}, {"action": "SELL", "amount": 14511419.610000001, "date": "2025-09-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/764478/000122520825007749/0001225208-25-007749-index.htm"}, {"action": "SELL", "amount": 53197108.872600004, "date": "2025-06-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/764478/000122520825005845/0001225208-25-005845-index.htm"}, {"action": "SELL", "amount": 35550484.5786, "date": "2024-07-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/764478/000122520824007565/0001225208-24-007565-index.htm"}, {"action": "SELL", "amount": 141427672.5027, "date": "2024-07-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/764478/000122520824007525/0001225208-24-007525-index.htm"}, {"action": "SELL", "amount": 246713151.2267, "date": "2024-06-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/764478/000122520824006528/0001225208-24-006528-index.htm"}, {"action": "SELL", "amount": 19359845.8425, "date": "2024-03-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/764478/000122520824004026/0001225208-24-004026-index.htm"}, {"action": "SELL", "amount": 1255550.2398, "date": "2024-03-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/764478/000122520824003712/0001225208-24-003712-index.htm"}, {"action": "SELL", "amount": 66953355.342, "date": "2024-02-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/764478/000122520824003379/0001225208-24-003379-index.htm"}, {"action": "SELL", "amount": 8545541.7726, "date": "2023-12-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/764478/000122520823011323/0001225208-23-011323-index.htm"}, {"action": "SELL", "amount": 24149190.0, "date": "2023-12-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/764478/000122520823011234/0001225208-23-011234-index.htm"}, {"action": "SELL", "amount": 3633656.6739999996, "date": "2023-12-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/764478/000122520823011063/0001225208-23-011063-index.htm"}, {"action": "SELL", "amount": 21613920.718200002, "date": "2023-12-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/764478/000122520823010900/0001225208-23-010900-index.htm"}, {"action": "SELL", "amount": 8524333.915000001, "date": "2023-07-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/764478/000122520823007692/0001225208-23-007692-index.htm"}, {"action": "SELL", "amount": 20725355.0, "date": "2023-06-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/764478/000122520823007021/0001225208-23-007021-index.htm"}, {"action": "SELL", "amount": 29999014.347799998, "date": "2022-11-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/764478/000122520822011988/0001225208-22-011988-index.htm"}, {"action": "BUY", "amount": 19900737.601999998, "date": "2022-05-25", "score": 64.2, "source_url": "https://www.sec.gov/Archives/edgar/data/764478/000122520822007437/0001225208-22-007437-index.htm"}, {"action": "BUY", "amount": 19900737.601999998, "date": "2022-05-25", "score": 64.2, "source_url": "https://www.sec.gov/Archives/edgar/data/764478/000122520822007627/0001225208-22-007627-index.htm"}, {"action": "SELL", "amount": 33238910.2947, "date": "2019-03-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/764478/000122520819005216/0001225208-19-005216-index.htm"}], "latest": {"action": "SELL", "amount": 73992923.30200002, "date": "2026-07-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/764478/000122520826006612/0001225208-26-006612-index.htm"}}, {"who": "Hubert Joly", "who_key": "Joly Hubert", "role": "Chairman & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 26273815.060499996, "net": -26273815.060499996, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 9534812.469999999, "date": "2019-03-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/764478/000122520819005419/0001225208-19-005419-index.htm"}, {"action": "SELL", "amount": 16739002.590499999, "date": "2018-03-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/764478/000122520818006420/0001225208-18-006420-index.htm"}], "latest": {"action": "SELL", "amount": 9534812.469999999, "date": "2019-03-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/764478/000122520819005419/0001225208-19-005419-index.htm"}}, {"who": "Corie S. Barry", "who_key": "Barry Corie S", "role": "CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 984420.0, "sold": 24757819.9217, "net": -23773399.9217, "trades": 15, "top_score": 61.5, "lean": "selling", "history": [{"action": "SELL", "amount": 2744430.5110000004, "date": "2026-03-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/764478/000122520826003973/0001225208-26-003973-index.htm"}, {"action": "BUY", "amount": 984420.0, "date": "2025-03-12", "score": 61.5, "source_url": "https://www.sec.gov/Archives/edgar/data/764478/000122520825003398/0001225208-25-003398-index.htm"}, {"action": "SELL", "amount": 7715952.4787, "date": "2024-09-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/764478/000122520824008694/0001225208-24-008694-index.htm"}, {"action": "SELL", "amount": 27728.525999999998, "date": "2024-04-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/764478/000122520824005132/0001225208-24-005132-index.htm"}, {"action": "SELL", "amount": 2293695.39, "date": "2024-03-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/764478/000122520824004470/0001225208-24-004470-index.htm"}, {"action": "SELL", "amount": 1248427.386, "date": "2023-06-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/764478/000122520823006499/0001225208-23-006499-index.htm"}, {"action": "SELL", "amount": 1988582.4500000002, "date": "2023-03-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/764478/000122520823004179/0001225208-23-004179-index.htm"}, {"action": "SELL", "amount": 3988.0959999999995, "date": "2022-07-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/764478/000122520822008772/0001225208-22-008772-index.htm"}, {"action": "SELL", "amount": 307173.164, "date": "2022-06-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/764478/000122520822008112/0001225208-22-008112-index.htm"}, {"action": "SELL", "amount": 3599994.7770000002, "date": "2022-06-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/764478/000122520822007617/0001225208-22-007617-index.htm"}, {"action": "SELL", "amount": 1757458.942, "date": "2022-03-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/764478/000122520822005012/0001225208-22-005012-index.htm"}, {"action": "SELL", "amount": 1904857.7, "date": "2019-03-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/764478/000122520819005418/0001225208-19-005418-index.htm"}, {"action": "SELL", "amount": 493822.74899999995, "date": "2018-10-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/764478/000122520818014770/0001225208-18-014770-index.htm"}, {"action": "SELL", "amount": 233648.64599999998, "date": "2018-10-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/764478/000122520818014332/0001225208-18-014332-index.htm"}, {"action": "SELL", "amount": 438059.10599999997, "date": "2018-03-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/764478/000122520818006423/0001225208-18-006423-index.htm"}], "latest": {"action": "SELL", "amount": 2744430.5110000004, "date": "2026-03-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/764478/000122520826003973/0001225208-26-003973-index.htm"}}, {"who": "Kathleen Scarlett", "who_key": "Scarlett Kathleen", "role": "SEVP, Corp Affairs & HR", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 23700154.7726, "net": -23700154.7726, "trades": 16, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 10695363.618, "date": "2026-09-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1707469/000122520826007910/0001225208-26-007910-index.htm"}, {"action": "SELL", "amount": 515288.93100000004, "date": "2026-03-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/764478/000122520826003977/0001225208-26-003977-index.htm"}, {"action": "SELL", "amount": 497414.009, "date": "2025-03-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/764478/000122520825003636/0001225208-25-003636-index.htm"}, {"action": "SELL", "amount": 4000731.9775, "date": "2024-08-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/764478/000122520824008324/0001225208-24-008324-index.htm"}, {"action": "SELL", "amount": 5379.031, "date": "2024-04-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/764478/000122520824005137/0001225208-24-005137-index.htm"}, {"action": "SELL", "amount": 416827.32, "date": "2024-03-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/764478/000122520824004475/0001225208-24-004475-index.htm"}, {"action": "SELL", "amount": 2779683.8517, "date": "2023-07-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/764478/000122520823007369/0001225208-23-007369-index.htm"}, {"action": "SELL", "amount": 179629.32299999997, "date": "2023-06-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/764478/000122520823006504/0001225208-23-006504-index.htm"}, {"action": "SELL", "amount": 316399.05, "date": "2023-03-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/764478/000122520823004181/0001225208-23-004181-index.htm"}, {"action": "SELL", "amount": 1814498.5824, "date": "2022-09-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/764478/000122520822010412/0001225208-22-010412-index.htm"}, {"action": "SELL", "amount": 503219.87100000004, "date": "2022-06-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/764478/000122520822007624/0001225208-22-007624-index.htm"}, {"action": "SELL", "amount": 1317644.4, "date": "2022-03-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/764478/000122520822005011/0001225208-22-005011-index.htm"}, {"action": "SELL", "amount": 322539.023, "date": "2019-03-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/764478/000122520819005422/0001225208-19-005422-index.htm"}, {"action": "SELL", "amount": 84337.575, "date": "2018-06-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/764478/000122520818010174/0001225208-18-010174-index.htm"}, {"action": "SELL", "amount": 201428.03399999999, "date": "2018-03-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/764478/000122520818006425/0001225208-18-006425-index.htm"}, {"action": "SELL", "amount": 49770.176, "date": "2018-03-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/764478/000122520818006245/0001225208-18-006245-index.htm"}], "latest": {"action": "SELL", "amount": 10695363.618, "date": "2026-09-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1707469/000122520826007910/0001225208-26-007910-index.htm"}}, {"who": "Matthew M. Bilunas", "who_key": "Bilunas Matthew M", "role": "SEVP Enterprise Strategy & CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 14035441.148500001, "net": -14035441.148500001, "trades": 11, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 726999.7640000001, "date": "2026-03-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/764478/000122520826003974/0001225208-26-003974-index.htm"}, {"action": "SELL", "amount": 4473038.854, "date": "2025-03-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/764478/000122520825003639/0001225208-25-003639-index.htm"}, {"action": "SELL", "amount": 6048925.3495000005, "date": "2024-12-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/764478/000122520824010811/0001225208-24-010811-index.htm"}, {"action": "SELL", "amount": 8409.471, "date": "2024-04-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/764478/000122520824005133/0001225208-24-005133-index.htm"}, {"action": "SELL", "amount": 675463.11, "date": "2024-03-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/764478/000122520824004471/0001225208-24-004471-index.htm"}, {"action": "SELL", "amount": 287148.354, "date": "2023-06-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/764478/000122520823006500/0001225208-23-006500-index.htm"}, {"action": "SELL", "amount": 559758.9500000001, "date": "2023-03-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/764478/000122520823004180/0001225208-23-004180-index.htm"}, {"action": "SELL", "amount": 70390.1, "date": "2022-08-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/764478/000122520822009798/0001225208-22-009798-index.htm"}, {"action": "SELL", "amount": 489342.395, "date": "2022-06-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/764478/000122520822007618/0001225208-22-007618-index.htm"}, {"action": "SELL", "amount": 603287.58, "date": "2022-03-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/764478/000122520822005013/0001225208-22-005013-index.htm"}, {"action": "SELL", "amount": 92677.221, "date": "2021-08-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/764478/000122520821011736/0001225208-21-011736-index.htm"}], "latest": {"action": "SELL", "amount": 726999.7640000001, "date": "2026-03-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/764478/000122520826003974/0001225208-26-003974-index.htm"}}, {"who": "Shari L. Ballard", "who_key": "Ballard Shari L", "role": "Pres, Multi-Channel, Retail", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 8121790.353700001, "net": -8121790.353700001, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 6214091.2037, "date": "2018-03-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/764478/000122520818006537/0001225208-18-006537-index.htm"}, {"action": "SELL", "amount": 1907699.15, "date": "2018-03-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/764478/000122520818006422/0001225208-18-006422-index.htm"}], "latest": {"action": "SELL", "amount": 6214091.2037, "date": "2018-03-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/764478/000122520818006537/0001225208-18-006537-index.htm"}}, {"who": "Jason J. Bonfig", "who_key": "Bonfig Jason J", "role": "SEVP Cust Offer, Fulfill & Can", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 7161840.845, "net": -7161840.845, "trades": 11, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 405624.384, "date": "2026-03-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/764478/000122520826003975/0001225208-26-003975-index.htm"}, {"action": "SELL", "amount": 353572.949, "date": "2025-03-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/764478/000122520825003634/0001225208-25-003634-index.htm"}, {"action": "SELL", "amount": 2525000.0, "date": "2024-08-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/764478/000122520824008323/0001225208-24-008323-index.htm"}, {"action": "SELL", "amount": 290570.0, "date": "2024-07-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/764478/000122520824007392/0001225208-24-007392-index.htm"}, {"action": "SELL", "amount": 7197.294999999999, "date": "2024-04-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/764478/000122520824005134/0001225208-24-005134-index.htm"}, {"action": "SELL", "amount": 582135.015, "date": "2024-03-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/764478/000122520824004472/0001225208-24-004472-index.htm"}, {"action": "SELL", "amount": 81590.92799999999, "date": "2023-06-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/764478/000122520823006501/0001225208-23-006501-index.htm"}, {"action": "SELL", "amount": 854565.85, "date": "2023-03-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/764478/000122520823004183/0001225208-23-004183-index.htm"}, {"action": "SELL", "amount": 781964.0, "date": "2023-03-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/764478/000122520823003518/0001225208-23-003518-index.htm"}, {"action": "SELL", "amount": 199448.37600000002, "date": "2022-06-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/764478/000122520822007619/0001225208-22-007619-index.htm"}, {"action": "SELL", "amount": 1080172.048, "date": "2022-03-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/764478/000122520822005014/0001225208-22-005014-index.htm"}], "latest": {"action": "SELL", "amount": 405624.384, "date": "2026-03-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/764478/000122520826003975/0001225208-26-003975-index.htm"}}, {"who": "Rajendra M. Mohan", "who_key": "MOHAN RAJENDRA M", "role": "Chief Merch & Mktg Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 7036706.645, "net": -7036706.645, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 3057823.5199999996, "date": "2019-03-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/764478/000122520819005420/0001225208-19-005420-index.htm"}, {"action": "SELL", "amount": 185762.511, "date": "2018-05-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/764478/000122520818009911/0001225208-18-009911-index.htm"}, {"action": "SELL", "amount": 3793120.614, "date": "2018-03-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/764478/000122520818006421/0001225208-18-006421-index.htm"}], "latest": {"action": "SELL", "amount": 3057823.5199999996, "date": "2019-03-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/764478/000122520819005420/0001225208-19-005420-index.htm"}}], "activity": [{"date": "2026-09-23", "net": -10695363.618}], "announcements": [{"form": "4", "date": "2026-09-24", "title": "Insider transaction", "accession": "0001225208-26-007910", "price_sensitive": false}, {"form": "3/A", "date": "2026-09-23", "title": "Form 3/A", "accession": "0001225208-26-007894", "price_sensitive": false}, {"form": "144", "date": "2026-09-23", "title": "Notice of proposed sale", "accession": "0001959173-26-007091", "price_sensitive": false}, {"form": "4", "date": "2026-09-21", "title": "Insider transaction", "accession": "0001225208-26-007891", "price_sensitive": false}, {"form": "4", "date": "2026-09-18", "title": "Insider transaction", "accession": "0001225208-26-007890", "price_sensitive": false}, {"form": "144", "date": "2026-09-16", "title": "Notice of proposed sale", "accession": "0001967940-26-000052", "price_sensitive": false}, {"form": "10-Q", "date": "2026-09-04", "title": "Quarterly report", "accession": "0000764478-26-000042", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-27", "title": "Material event", "accession": "0000764478-26-000037", "price_sensitive": true}, {"form": "4", "date": "2026-08-21", "title": "Insider transaction", "accession": "0001225208-26-007274", "price_sensitive": false}, {"form": "3", "date": "2026-08-21", "title": "Initial insider holdings", "accession": "0001225208-26-007273", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-03", "title": "Material event", "accession": "0000764478-26-000034", "price_sensitive": true}, {"form": "4", "date": "2026-07-22", "title": "Insider transaction", "accession": "0001225208-26-006707", "price_sensitive": false}, {"form": "4", "date": "2026-07-15", "title": "Insider transaction", "accession": "0001225208-26-006612", "price_sensitive": false}, {"form": "144", "date": "2026-07-13", "title": "Notice of proposed sale", "accession": "0001967940-26-000038", "price_sensitive": false}, {"form": "4", "date": "2026-07-08", "title": "Insider transaction", "accession": "0001225208-26-006543", "price_sensitive": false}, {"form": "4", "date": "2026-06-26", "title": "Insider transaction", "accession": "0001225208-26-006212", "price_sensitive": false}, {"form": "144", "date": "2026-06-26", "title": "Notice of proposed sale", "accession": "0001967940-26-000037", "price_sensitive": false}, {"form": "144", "date": "2026-06-25", "title": "Notice of proposed sale", "accession": "0001967940-26-000034", "price_sensitive": false}, {"form": "11-K", "date": "2026-06-24", "title": "Form 11-K", "accession": "0000764478-26-000032", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-22", "title": "Material event", "accession": "0000764478-26-000027", "price_sensitive": true}, {"form": "4", "date": "2026-06-17", "title": "Insider transaction", "accession": "0001225208-26-006100", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-17", "title": "Material event", "accession": "0000764478-26-000024", "price_sensitive": true}, {"form": "4", "date": "2026-06-16", "title": "Insider transaction", "accession": "0001225208-26-006085", "price_sensitive": false}, {"form": "4", "date": "2026-06-16", "title": "Insider transaction", "accession": "0001225208-26-006084", "price_sensitive": false}, {"form": "4", "date": "2026-06-16", "title": "Insider transaction", "accession": "0001225208-26-006083", "price_sensitive": false}], "performance": {"ticker": "BBY", "has_prices": true, "summary": {"n": 9, "avg": -0.002665961224030995, "win_rate": 0.6666666666666666, "best": 0.3020006351222611, "worst": -0.2580528411147303, "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": 62.98, "return": 0.3020006351222611}, {"who": "Barry Corie S", "person_type": "CEO", "person_label": "CEOs", "role": "CEO, Director", "amount": 984420.0, "date": "2025-03-12", "score": 61.5, "ref_price": 72.64, "return": 0.1288546255506608}, {"who": "Hon. Michael C. Burgess", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 TX26", "amount": 15001.0, "date": "2023-08-22", "score": 0.0, "ref_price": 74.23, "return": 0.10467465984103456}, {"who": "Hon. Kathy Manning", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NC06", "amount": 1001.0, "date": "2022-07-20", "score": 0.0, "ref_price": 78.12, "return": 0.0496671786994367}, {"who": "SCHULZE RICHARD M", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 19900737.601999998, "date": "2022-05-25", "score": 64.2, "ref_price": 80.06, "return": 0.02423182613040217}, {"who": "SCHULZE RICHARD M", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 19900737.601999998, "date": "2022-05-25", "score": 64.2, "ref_price": 80.06, "return": 0.02423182613040217}, {"who": "Marte Mario Jesus", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 999.7, "date": "2022-03-17", "score": 18.6, "ref_price": 99.29, "return": -0.17413636821432174}, {"who": "DOYLE J PATRICK", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 2089400.0, "date": "2021-12-03", "score": 64.3, "ref_price": 105.87, "return": -0.2254651931614244}, {"who": "Sen. Pat Roberts", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Roberts, Pat (Senator)", "amount": 1001.0, "date": "2020-08-18", "score": 0.0, "ref_price": 110.52, "return": -0.2580528411147303}]}, "price_series": [{"date": "2016-08-08", "close": 34.14, "volume": 3377391.0}, {"date": "2016-08-09", "close": 33.56, "volume": 3996648.0}, {"date": "2016-08-10", "close": 33.73, "volume": 3292366.0}, {"date": "2016-08-11", "close": 34.62, "volume": 4739740.0}, {"date": "2016-08-12", "close": 34.87, "volume": 6463013.0}, {"date": "2016-08-15", "close": 34.51, "volume": 4798155.0}, {"date": "2016-08-16", "close": 34.31, "volume": 2948168.0}, {"date": "2016-08-17", "close": 33.3, "volume": 6464336.0}, {"date": "2016-08-18", "close": 33.2, "volume": 5328607.0}, {"date": "2016-08-19", "close": 32.59, "volume": 7096313.0}, {"date": "2016-08-22", "close": 32.8, "volume": 11410420.0}, {"date": "2016-08-23", "close": 39.23, "volume": 40434370.0}, {"date": "2016-08-24", "close": 39.5, "volume": 20952200.0}, {"date": "2016-08-25", "close": 39.51, "volume": 7742229.0}, {"date": "2016-08-26", "close": 39.48, "volume": 5507762.0}, {"date": "2016-08-29", "close": 39.02, "volume": 5674582.0}, {"date": "2016-08-30", "close": 38.9, "volume": 3772598.0}, {"date": "2016-08-31", "close": 38.48, "volume": 6063736.0}, {"date": "2016-09-01", "close": 38.54, "volume": 5317436.0}, {"date": "2016-09-02", "close": 38.75, "volume": 3621500.0}, {"date": "2016-09-06", "close": 38.24, "volume": 4069587.0}, {"date": "2016-09-07", "close": 38.59, "volume": 5915103.0}, {"date": "2016-09-08", "close": 37.92, "volume": 6200212.0}, {"date": "2016-09-09", "close": 36.87, "volume": 5065422.0}, {"date": "2016-09-12", "close": 37.29, "volume": 5764032.0}, {"date": "2016-09-13", "close": 37.47, "volume": 6179685.0}, {"date": "2016-09-14", "close": 37.66, "volume": 5912879.0}, {"date": "2016-09-15", "close": 37.68, "volume": 4556488.0}, {"date": "2016-09-16", "close": 38.0, "volume": 5389908.0}, {"date": "2016-09-19", "close": 38.14, "volume": 5647395.0}, {"date": "2016-09-20", "close": 37.82, "volume": 3642408.0}, {"date": "2016-09-21", "close": 38.27, "volume": 2954542.0}, {"date": "2016-09-22", "close": 38.47, "volume": 3784495.0}, {"date": "2016-09-23", "close": 37.99, "volume": 3930193.0}, {"date": "2016-09-26", "close": 37.51, "volume": 4475683.0}, {"date": "2016-09-27", "close": 38.25, "volume": 3479584.0}, {"date": "2016-09-28", "close": 37.68, "volume": 4270647.0}, {"date": "2016-09-29", "close": 37.41, "volume": 3201378.0}, {"date": "2016-09-30", "close": 38.18, "volume": 4877888.0}, {"date": "2016-10-03", "close": 38.18, "volume": 3608509.0}, {"date": "2016-10-04", "close": 37.98, "volume": 2854876.0}, {"date": "2016-10-05", "close": 37.89, "volume": 3623007.0}, {"date": "2016-10-06", "close": 38.18, "volume": 3664434.0}, {"date": "2016-10-07", "close": 38.9, "volume": 6886199.0}, {"date": "2016-10-10", "close": 38.91, "volume": 3556284.0}, {"date": "2016-10-11", "close": 38.33, "volume": 3868212.0}, {"date": "2016-10-12", "close": 39.77, "volume": 6855227.0}, {"date": "2016-10-13", "close": 39.83, "volume": 6619945.0}, {"date": "2016-10-14", "close": 39.31, "volume": 4652179.0}, {"date": "2016-10-17", "close": 39.47, "volume": 5257016.0}, {"date": "2016-10-18", "close": 39.42, "volume": 3402030.0}, {"date": "2016-10-19", "close": 39.55, "volume": 3592022.0}, {"date": "2016-10-20", "close": 39.48, "volume": 3167190.0}, {"date": "2016-10-21", "close": 39.46, "volume": 2241857.0}, {"date": "2016-10-24", "close": 39.46, "volume": 2491755.0}, {"date": "2016-10-25", "close": 39.26, "volume": 3581854.0}, {"date": "2016-10-26", "close": 39.29, "volume": 2526305.0}, {"date": "2016-10-27", "close": 38.48, "volume": 3697166.0}, {"date": "2016-10-28", "close": 38.78, "volume": 3985210.0}, {"date": "2016-10-31", "close": 38.91, "volume": 2903371.0}, {"date": "2016-11-01", "close": 38.67, "volume": 2910892.0}, {"date": "2016-11-02", "close": 38.39, "volume": 3406401.0}, {"date": "2016-11-03", "close": 38.11, "volume": 5647503.0}, {"date": "2016-11-04", "close": 38.19, "volume": 2862424.0}, {"date": "2016-11-07", "close": 39.07, "volume": 3406073.0}, {"date": "2016-11-08", "close": 37.99, "volume": 6103607.0}, {"date": "2016-11-09", "close": 38.51, "volume": 6458119.0}, {"date": "2016-11-10", "close": 39.98, "volume": 6318020.0}, {"date": "2016-11-11", "close": 38.36, "volume": 14522790.0}, {"date": "2016-11-14", "close": 39.94, "volume": 9473038.0}, {"date": "2016-11-15", "close": 39.88, "volume": 8847047.0}, {"date": "2016-11-16", "close": 40.45, "volume": 11815050.0}, {"date": "2016-11-17", "close": 45.99, "volume": 25407490.0}, {"date": "2016-11-18", "close": 44.79, "volume": 12756310.0}, {"date": "2016-11-21", "close": 45.65, "volume": 7399326.0}, {"date": "2016-11-22", "close": 46.6, "volume": 6449688.0}, {"date": "2016-11-23", "close": 46.96, "volume": 5307466.0}, {"date": "2016-11-25", "close": 46.58, "volume": 2718618.0}, {"date": "2016-11-28", "close": 45.33, "volume": 7103205.0}, {"date": "2016-11-29", "close": 45.62, "volume": 3398912.0}, {"date": "2016-11-30", "close": 45.7, "volume": 5044931.0}, {"date": "2016-12-01", "close": 45.45, "volume": 5018452.0}, {"date": "2016-12-02", "close": 45.67, "volume": 3815265.0}, {"date": "2016-12-05", "close": 46.82, "volume": 8520363.0}, {"date": "2016-12-06", "close": 46.93, "volume": 5173041.0}, {"date": "2016-12-07", "close": 48.52, "volume": 5970918.0}, {"date": "2016-12-08", "close": 49.31, "volume": 7336676.0}, {"date": "2016-12-09", "close": 49.0, "volume": 4293322.0}, {"date": "2016-12-12", "close": 48.77, "volume": 3125607.0}, {"date": "2016-12-13", "close": 48.66, "volume": 3802478.0}, {"date": "2016-12-14", "close": 48.21, "volume": 4084699.0}, {"date": "2016-12-15", "close": 48.16, "volume": 4700085.0}, {"date": "2016-12-16", "close": 47.0, "volume": 9882696.0}, {"date": "2016-12-19", "close": 46.56, "volume": 5673022.0}, {"date": "2016-12-20", "close": 47.26, "volume": 4261190.0}, {"date": "2016-12-21", "close": 46.82, "volume": 3521009.0}, {"date": "2016-12-22", "close": 45.1, "volume": 6500611.0}, {"date": "2016-12-23", "close": 44.77, "volume": 3817310.0}, {"date": "2016-12-27", "close": 44.75, "volume": 2643668.0}, {"date": "2016-12-28", "close": 43.71, "volume": 4624478.0}, {"date": "2016-12-29", "close": 43.07, "volume": 4837390.0}, {"date": "2016-12-30", "close": 42.67, "volume": 3714345.0}, {"date": "2017-01-03", "close": 42.76, "volume": 5362833.0}, {"date": "2017-01-04", "close": 43.77, "volume": 4743378.0}, {"date": "2017-01-05", "close": 42.64, "volume": 5828888.0}, {"date": "2017-01-06", "close": 42.77, "volume": 3916913.0}, {"date": "2017-01-09", "close": 43.34, "volume": 5400018.0}, {"date": "2017-01-10", "close": 43.86, "volume": 4711554.0}, {"date": "2017-01-11", "close": 43.42, "volume": 2892040.0}, {"date": "2017-01-12", "close": 44.23, "volume": 4093650.0}, {"date": "2017-01-13", "close": 43.83, "volume": 3700313.0}, {"date": "2017-01-17", "close": 44.88, "volume": 5182334.0}, {"date": "2017-01-18", "close": 44.77, "volume": 3904027.0}, {"date": "2017-01-19", "close": 43.63, "volume": 4756222.0}, {"date": "2017-01-20", "close": 43.36, "volume": 6082179.0}, {"date": "2017-01-23", "close": 43.54, "volume": 2517726.0}, {"date": "2017-01-24", "close": 44.17, "volume": 2332279.0}, {"date": "2017-01-25", "close": 44.67, "volume": 3117204.0}, {"date": "2017-01-26", "close": 45.23, "volume": 3611732.0}, {"date": "2017-01-27", "close": 43.47, "volume": 6698617.0}, {"date": "2017-01-30", "close": 44.22, "volume": 3420555.0}, {"date": "2017-01-31", "close": 44.52, "volume": 4564524.0}, {"date": "2017-02-01", "close": 44.5, "volume": 3059342.0}, {"date": "2017-02-02", "close": 44.31, "volume": 3872433.0}, {"date": "2017-02-03", "close": 44.73, "volume": 4530774.0}, {"date": "2017-02-06", "close": 43.96, "volume": 4141636.0}, {"date": "2017-02-07", "close": 43.53, "volume": 3789669.0}, {"date": "2017-02-08", "close": 43.87, "volume": 3888578.0}, {"date": "2017-02-09", "close": 44.73, "volume": 3702492.0}, {"date": "2017-02-10", "close": 44.68, "volume": 2432942.0}, {"date": "2017-02-13", "close": 43.97, "volume": 3790674.0}, {"date": "2017-02-14", "close": 45.29, "volume": 5076356.0}, {"date": "2017-02-15", "close": 45.92, "volume": 4131976.0}, {"date": "2017-02-16", "close": 45.37, "volume": 3196217.0}, {"date": "2017-02-17", "close": 45.24, "volume": 3017379.0}, {"date": "2017-02-21", "close": 45.98, "volume": 3627481.0}, {"date": "2017-02-22", "close": 45.72, "volume": 2300734.0}, {"date": "2017-02-23", "close": 44.31, "volume": 4132363.0}, {"date": "2017-02-24", "close": 45.56, "volume": 6779077.0}, {"date": "2017-02-27", "close": 46.15, "volume": 6697679.0}, {"date": "2017-02-28", "close": 44.13, "volume": 8674708.0}, {"date": "2017-03-01", "close": 42.14, "volume": 16402600.0}, {"date": "2017-03-02", "close": 44.85, "volume": 13449010.0}, {"date": "2017-03-03", "close": 44.65, "volume": 6442829.0}, {"date": "2017-03-06", "close": 43.89, "volume": 5042064.0}, {"date": "2017-03-07", "close": 44.55, "volume": 5260569.0}, {"date": "2017-03-08", "close": 45.1, "volume": 4097139.0}, {"date": "2017-03-09", "close": 44.84, "volume": 2624579.0}, {"date": "2017-03-10", "close": 44.8, "volume": 3824940.0}, {"date": "2017-03-13", "close": 44.85, "volume": 3240913.0}, {"date": "2017-03-14", "close": 44.37, "volume": 3968300.0}, {"date": "2017-03-15", "close": 44.41, "volume": 3411628.0}, {"date": "2017-03-16", "close": 44.5, "volume": 3890403.0}, {"date": "2017-03-17", "close": 45.74, "volume": 6907515.0}, {"date": "2017-03-20", "close": 45.55, "volume": 5877209.0}, {"date": "2017-03-21", "close": 44.06, "volume": 7023624.0}, {"date": "2017-03-22", "close": 45.02, "volume": 4538433.0}, {"date": "2017-03-23", "close": 44.62, "volume": 3279187.0}, {"date": "2017-03-24", "close": 44.85, "volume": 2539372.0}, {"date": "2017-03-27", "close": 46.2, "volume": 4670264.0}, {"date": "2017-03-28", "close": 46.97, "volume": 3233862.0}, {"date": "2017-03-29", "close": 47.77, "volume": 3437546.0}, {"date": "2017-03-30", "close": 48.59, "volume": 3213314.0}, {"date": "2017-03-31", "close": 49.15, "volume": 4129201.0}, {"date": "2017-04-03", "close": 48.53, "volume": 5623845.0}, {"date": "2017-04-04", "close": 48.65, "volume": 5646917.0}, {"date": "2017-04-05", "close": 47.97, "volume": 2949041.0}, {"date": "2017-04-06", "close": 47.99, "volume": 4387512.0}, {"date": "2017-04-07", "close": 48.22, "volume": 4585512.0}, {"date": "2017-04-10", "close": 48.55, "volume": 3569978.0}, {"date": "2017-04-11", "close": 48.65, "volume": 2758430.0}, {"date": "2017-04-12", "close": 48.36, "volume": 2168551.0}, {"date": "2017-04-13", "close": 48.27, "volume": 3164928.0}, {"date": "2017-04-17", "close": 48.36, "volume": 2730250.0}, {"date": "2017-04-18", "close": 48.52, "volume": 2945975.0}, {"date": "2017-04-19", "close": 49.38, "volume": 3860038.0}, {"date": "2017-04-20", "close": 50.53, "volume": 4844728.0}, {"date": "2017-04-21", "close": 50.64, "volume": 3621630.0}, {"date": "2017-04-24", "close": 51.15, "volume": 2644108.0}, {"date": "2017-04-25", "close": 51.77, "volume": 4515791.0}, {"date": "2017-04-26", "close": 52.25, "volume": 2876069.0}, {"date": "2017-04-27", "close": 52.35, "volume": 3208891.0}, {"date": "2017-04-28", "close": 51.81, "volume": 3000941.0}, {"date": "2017-05-01", "close": 51.46, "volume": 2234244.0}, {"date": "2017-05-02", "close": 51.51, "volume": 3391441.0}, {"date": "2017-05-03", "close": 51.65, "volume": 2649775.0}, {"date": "2017-05-04", "close": 50.87, "volume": 4871949.0}, {"date": "2017-05-05", "close": 51.62, "volume": 2812814.0}, {"date": "2017-05-08", "close": 51.76, "volume": 2654074.0}, {"date": "2017-05-09", "close": 51.82, "volume": 1980399.0}, {"date": "2017-05-10", "close": 52.0, "volume": 2351018.0}, {"date": "2017-05-11", "close": 51.97, "volume": 2768967.0}, {"date": "2017-05-12", "close": 51.11, "volume": 3332957.0}, {"date": "2017-05-15", "close": 51.16, "volume": 2497423.0}, {"date": "2017-05-16", "close": 51.82, "volume": 3533977.0}, {"date": "2017-05-17", "close": 50.61, "volume": 4636155.0}, {"date": "2017-05-18", "close": 50.63, "volume": 3232246.0}, {"date": "2017-05-19", "close": 51.33, "volume": 2500450.0}, {"date": "2017-05-22", "close": 51.75, "volume": 3676254.0}, {"date": "2017-05-23", "close": 51.55, "volume": 3370797.0}, {"date": "2017-05-24", "close": 50.42, "volume": 7885763.0}, {"date": "2017-05-25", "close": 61.25, "volume": 33389230.0}, {"date": "2017-05-26", "close": 58.97, "volume": 14892240.0}, {"date": "2017-05-30", "close": 59.28, "volume": 5326205.0}, {"date": "2017-05-31", "close": 59.39, "volume": 5725693.0}, {"date": "2017-06-01", "close": 60.3, "volume": 3448454.0}, {"date": "2017-06-02", "close": 59.67, "volume": 4695618.0}, {"date": "2017-06-05", "close": 59.52, "volume": 3513865.0}, {"date": "2017-06-06", "close": 58.53, "volume": 4255130.0}, {"date": "2017-06-07", "close": 59.38, "volume": 4087093.0}, {"date": "2017-06-08", "close": 59.11, "volume": 3204411.0}, {"date": "2017-06-09", "close": 58.13, "volume": 5690619.0}, {"date": "2017-06-12", "close": 57.12, "volume": 7551821.0}, {"date": "2017-06-13", "close": 57.85, "volume": 3959048.0}, {"date": "2017-06-14", "close": 57.48, "volume": 4202171.0}, {"date": "2017-06-15", "close": 56.55, "volume": 4001336.0}, {"date": "2017-06-16", "close": 55.65, "volume": 6589170.0}, {"date": "2017-06-19", "close": 55.79, "volume": 3140032.0}, {"date": "2017-06-20", "close": 54.93, "volume": 2352834.0}, {"date": "2017-06-21", "close": 55.17, "volume": 2029455.0}, {"date": "2017-06-22", "close": 55.22, "volume": 2177909.0}, {"date": "2017-06-23", "close": 55.18, "volume": 4079783.0}, {"date": "2017-06-26", "close": 56.29, "volume": 4107399.0}, {"date": "2017-06-27", "close": 56.18, "volume": 2455340.0}, {"date": "2017-06-28", "close": 56.77, "volume": 2434681.0}, {"date": "2017-06-29", "close": 57.26, "volume": 3979995.0}, {"date": "2017-06-30", "close": 57.33, "volume": 2970531.0}, {"date": "2017-07-03", "close": 59.22, "volume": 2795698.0}, {"date": "2017-07-05", "close": 58.15, "volume": 3576308.0}, {"date": "2017-07-06", "close": 57.42, "volume": 1895444.0}, {"date": "2017-07-07", "close": 57.87, "volume": 2485947.0}, {"date": "2017-07-10", "close": 54.23, "volume": 11378840.0}, {"date": "2017-07-11", "close": 53.69, "volume": 5179032.0}, {"date": "2017-07-12", "close": 53.3, "volume": 3989718.0}, {"date": "2017-07-13", "close": 54.66, "volume": 4391264.0}, {"date": "2017-07-14", "close": 55.26, "volume": 3585823.0}, {"date": "2017-07-17", "close": 56.0, "volume": 2895402.0}, {"date": "2017-07-18", "close": 55.79, "volume": 2284351.0}, {"date": "2017-07-19", "close": 56.17, "volume": 2094719.0}, {"date": "2017-07-20", "close": 53.96, "volume": 7977799.0}, {"date": "2017-07-21", "close": 54.14, "volume": 4666534.0}, {"date": "2017-07-24", "close": 54.8, "volume": 3322778.0}, {"date": "2017-07-25", "close": 55.32, "volume": 3467986.0}, {"date": "2017-07-26", "close": 55.57, "volume": 2128807.0}, {"date": "2017-07-27", "close": 57.05, "volume": 3246724.0}, {"date": "2017-07-28", "close": 57.64, "volume": 2519700.0}, {"date": "2017-07-31", "close": 58.34, "volume": 3040184.0}, {"date": "2017-08-01", "close": 59.48, "volume": 4181810.0}, {"date": "2017-08-02", "close": 59.38, "volume": 3763344.0}, {"date": "2017-08-03", "close": 59.69, "volume": 2213322.0}, {"date": "2017-08-04", "close": 60.28, "volume": 2006892.0}, {"date": "2017-08-07", "close": 61.76, "volume": 3528549.0}, {"date": "2017-08-08", "close": 61.48, "volume": 2467884.0}, {"date": "2017-08-09", "close": 61.07, "volume": 2573036.0}, {"date": "2017-08-10", "close": 59.78, "volume": 2760155.0}, {"date": "2017-08-11", "close": 60.07, "volume": 2186223.0}, {"date": "2017-08-14", "close": 60.71, "volume": 2284106.0}, {"date": "2017-08-15", "close": 58.97, "volume": 3282116.0}, {"date": "2017-08-16", "close": 60.67, "volume": 2821191.0}, {"date": "2017-08-17", "close": 60.15, "volume": 2233306.0}, {"date": "2017-08-18", "close": 59.47, "volume": 3131669.0}, {"date": "2017-08-21", "close": 60.45, "volume": 3074850.0}, {"date": "2017-08-22", "close": 61.79, "volume": 2889272.0}, {"date": "2017-08-23", "close": 62.1, "volume": 4123141.0}, {"date": "2017-08-24", "close": 61.8, "volume": 3626459.0}, {"date": "2017-08-25", "close": 61.87, "volume": 2252167.0}, {"date": "2017-08-28", "close": 62.47, "volume": 5866457.0}, {"date": "2017-08-29", "close": 55.02, "volume": 34902440.0}, {"date": "2017-08-30", "close": 54.19, "volume": 14214430.0}, {"date": "2017-08-31", "close": 54.26, "volume": 8393440.0}, {"date": "2017-09-01", "close": 54.48, "volume": 5802005.0}, {"date": "2017-09-05", "close": 55.26, "volume": 5397103.0}, {"date": "2017-09-06", "close": 55.66, "volume": 5012123.0}, {"date": "2017-09-07", "close": 56.01, "volume": 5298154.0}, {"date": "2017-09-08", "close": 55.5, "volume": 4249749.0}, {"date": "2017-09-11", "close": 55.96, "volume": 3529036.0}, {"date": "2017-09-12", "close": 56.79, "volume": 3532745.0}, {"date": "2017-09-13", "close": 58.6, "volume": 5695556.0}, {"date": "2017-09-14", "close": 58.38, "volume": 3700022.0}, {"date": "2017-09-15", "close": 58.61, "volume": 3919289.0}, {"date": "2017-09-18", "close": 57.35, "volume": 3367213.0}, {"date": "2017-09-19", "close": 52.76, "volume": 22496530.0}, {"date": "2017-09-20", "close": 52.59, "volume": 7483836.0}, {"date": "2017-09-21", "close": 53.95, "volume": 6501250.0}, {"date": "2017-09-22", "close": 53.9, "volume": 4310913.0}, {"date": "2017-09-25", "close": 54.17, "volume": 3700527.0}, {"date": "2017-09-26", "close": 54.64, "volume": 3337385.0}, {"date": "2017-09-27", "close": 56.67, "volume": 4926700.0}, {"date": "2017-09-28", "close": 56.83, "volume": 3544590.0}, {"date": "2017-09-29", "close": 56.96, "volume": 2687978.0}, {"date": "2017-10-02", "close": 57.42, "volume": 2359468.0}, {"date": "2017-10-03", "close": 56.91, "volume": 2641326.0}, {"date": "2017-10-04", "close": 57.15, "volume": 2294174.0}, {"date": "2017-10-05", "close": 57.49, "volume": 2947357.0}, {"date": "2017-10-06", "close": 58.76, "volume": 4017790.0}, {"date": "2017-10-09", "close": 59.04, "volume": 2649122.0}, {"date": "2017-10-10", "close": 57.17, "volume": 3994142.0}, {"date": "2017-10-11", "close": 55.47, "volume": 5810101.0}, {"date": "2017-10-12", "close": 55.13, "volume": 4033850.0}, {"date": "2017-10-13", "close": 55.1, "volume": 3104484.0}, {"date": "2017-10-16", "close": 54.91, "volume": 2848291.0}, {"date": "2017-10-17", "close": 54.65, "volume": 3321288.0}, {"date": "2017-10-18", "close": 55.46, "volume": 2293267.0}, {"date": "2017-10-19", "close": 55.46, "volume": 2273630.0}, {"date": "2017-10-20", "close": 55.83, "volume": 2654981.0}, {"date": "2017-10-23", "close": 56.02, "volume": 3571360.0}, {"date": "2017-10-24", "close": 56.65, "volume": 3231577.0}, {"date": "2017-10-25", "close": 55.17, "volume": 3407101.0}, {"date": "2017-10-26", "close": 55.95, "volume": 4163469.0}, {"date": "2017-10-27", "close": 55.2, "volume": 2661453.0}, {"date": "2017-10-30", "close": 55.38, "volume": 2884084.0}, {"date": "2017-10-31", "close": 55.98, "volume": 2195642.0}, {"date": "2017-11-01", "close": 56.01, "volume": 2325965.0}, {"date": "2017-11-02", "close": 57.34, "volume": 3946003.0}, {"date": "2017-11-03", "close": 56.92, "volume": 2912412.0}, {"date": "2017-11-06", "close": 56.39, "volume": 3735736.0}, {"date": "2017-11-07", "close": 55.13, "volume": 3493800.0}, {"date": "2017-11-08", "close": 56.55, "volume": 3571334.0}, {"date": "2017-11-09", "close": 55.93, "volume": 3543885.0}, {"date": "2017-11-10", "close": 56.68, "volume": 3899440.0}, {"date": "2017-11-13", "close": 56.97, "volume": 3958135.0}, {"date": "2017-11-14", "close": 57.2, "volume": 2936541.0}, {"date": "2017-11-15", "close": 57.3, "volume": 5248674.0}, {"date": "2017-11-16", "close": 55.25, "volume": 18340160.0}, {"date": "2017-11-17", "close": 55.83, "volume": 5187387.0}, {"date": "2017-11-20", "close": 56.35, "volume": 4153853.0}, {"date": "2017-11-21", "close": 56.06, "volume": 3196059.0}, {"date": "2017-11-22", "close": 56.49, "volume": 3315625.0}, {"date": "2017-11-24", "close": 57.0, "volume": 2718437.0}, {"date": "2017-11-27", "close": 57.02, "volume": 3939396.0}, {"date": "2017-11-28", "close": 58.05, "volume": 2686126.0}, {"date": "2017-11-29", "close": 58.83, "volume": 5281657.0}, {"date": "2017-11-30", "close": 59.61, "volume": 5049784.0}, {"date": "2017-12-01", "close": 60.35, "volume": 5885102.0}, {"date": "2017-12-04", "close": 62.55, "volume": 6912069.0}, {"date": "2017-12-05", "close": 61.98, "volume": 3551988.0}, {"date": "2017-12-06", "close": 60.97, "volume": 3538116.0}, {"date": "2017-12-07", "close": 61.49, "volume": 4007244.0}, {"date": "2017-12-08", "close": 63.79, "volume": 4336003.0}, {"date": "2017-12-11", "close": 63.62, "volume": 4295481.0}, {"date": "2017-12-12", "close": 63.52, "volume": 3232564.0}, {"date": "2017-12-13", "close": 64.39, "volume": 3489832.0}, {"date": "2017-12-14", "close": 63.75, "volume": 3749400.0}, {"date": "2017-12-15", "close": 65.32, "volume": 6909928.0}, {"date": "2017-12-18", "close": 67.01, "volume": 3936197.0}, {"date": "2017-12-19", "close": 65.8, "volume": 4109198.0}, {"date": "2017-12-20", "close": 66.73, "volume": 2734268.0}, {"date": "2017-12-21", "close": 67.08, "volume": 2566344.0}, {"date": "2017-12-22", "close": 67.11, "volume": 1655006.0}, {"date": "2017-12-26", "close": 68.02, "volume": 1975877.0}, {"date": "2017-12-27", "close": 68.36, "volume": 2035111.0}, {"date": "2017-12-28", "close": 68.42, "volume": 1374672.0}, {"date": "2017-12-29", "close": 68.47, "volume": 2045000.0}, {"date": "2018-01-02", "close": 69.16, "volume": 3693511.0}, {"date": "2018-01-03", "close": 68.4, "volume": 3563988.0}, {"date": "2018-01-04", "close": 67.28, "volume": 5193196.0}, {"date": "2018-01-05", "close": 68.87, "volume": 4115004.0}, {"date": "2018-01-08", "close": 69.69, "volume": 3617823.0}, {"date": "2018-01-09", "close": 69.78, "volume": 2834150.0}, {"date": "2018-01-10", "close": 70.34, "volume": 2741118.0}, {"date": "2018-01-11", "close": 71.71, "volume": 2806008.0}, {"date": "2018-01-12", "close": 73.25, "volume": 3413815.0}, {"date": "2018-01-16", "close": 72.4, "volume": 3748120.0}, {"date": "2018-01-17", "close": 74.26, "volume": 3199622.0}, {"date": "2018-01-18", "close": 74.69, "volume": 2696656.0}, {"date": "2018-01-19", "close": 76.86, "volume": 3348643.0}, {"date": "2018-01-22", "close": 78.06, "volume": 2267360.0}, {"date": "2018-01-23", "close": 77.52, "volume": 2444363.0}, {"date": "2018-01-24", "close": 76.79, "volume": 2457368.0}, {"date": "2018-01-25", "close": 76.27, "volume": 3531633.0}, {"date": "2018-01-26", "close": 77.85, "volume": 2960645.0}, {"date": "2018-01-29", "close": 76.59, "volume": 2536947.0}, {"date": "2018-01-30", "close": 76.29, "volume": 2739805.0}, {"date": "2018-01-31", "close": 73.06, "volume": 4927104.0}, {"date": "2018-02-01", "close": 73.1, "volume": 3190057.0}, {"date": "2018-02-02", "close": 71.24, "volume": 5040150.0}, {"date": "2018-02-05", "close": 68.02, "volume": 4068784.0}, {"date": "2018-02-06", "close": 70.3, "volume": 4648513.0}, {"date": "2018-02-07", "close": 71.26, "volume": 3465276.0}, {"date": "2018-02-08", "close": 68.79, "volume": 3513896.0}, {"date": "2018-02-09", "close": 70.76, "volume": 3394214.0}, {"date": "2018-02-12", "close": 70.35, "volume": 3257697.0}, {"date": "2018-02-13", "close": 70.1, "volume": 2559525.0}, {"date": "2018-02-14", "close": 72.52, "volume": 3602708.0}, {"date": "2018-02-15", "close": 73.32, "volume": 2252846.0}, {"date": "2018-02-16", "close": 73.18, "volume": 2165221.0}, {"date": "2018-02-20", "close": 71.92, "volume": 2657203.0}, {"date": "2018-02-21", "close": 70.79, "volume": 2847740.0}, {"date": "2018-02-22", "close": 71.29, "volume": 2470724.0}, {"date": "2018-02-23", "close": 73.17, "volume": 2320389.0}, {"date": "2018-02-26", "close": 72.57, "volume": 3709077.0}, {"date": "2018-02-27", "close": 71.49, "volume": 4392433.0}, {"date": "2018-02-28", "close": 72.44, "volume": 5026256.0}, {"date": "2018-03-01", "close": 75.3, "volume": 13363950.0}, {"date": "2018-03-02", "close": 73.04, "volume": 6926278.0}, {"date": "2018-03-05", "close": 75.06, "volume": 6127368.0}, {"date": "2018-03-06", "close": 76.77, "volume": 4343409.0}, {"date": "2018-03-07", "close": 73.64, "volume": 5490797.0}, {"date": "2018-03-08", "close": 73.25, "volume": 3613980.0}, {"date": "2018-03-09", "close": 73.82, "volume": 3264161.0}, {"date": "2018-03-12", "close": 72.05, "volume": 3139343.0}, {"date": "2018-03-13", "close": 71.52, "volume": 3614918.0}, {"date": "2018-03-14", "close": 69.9, "volume": 5155704.0}, {"date": "2018-03-15", "close": 68.99, "volume": 3782783.0}, {"date": "2018-03-16", "close": 69.73, "volume": 5473463.0}, {"date": "2018-03-19", "close": 68.53, "volume": 3299889.0}, {"date": "2018-03-20", "close": 70.04, "volume": 3979405.0}, {"date": "2018-03-21", "close": 68.44, "volume": 3523114.0}, {"date": "2018-03-22", "close": 67.25, "volume": 3167056.0}, {"date": "2018-03-23", "close": 66.68, "volume": 3324788.0}, {"date": "2018-03-26", "close": 69.51, "volume": 3501461.0}, {"date": "2018-03-27", "close": 67.74, "volume": 3098375.0}, {"date": "2018-03-28", "close": 68.56, "volume": 3794451.0}, {"date": "2018-03-29", "close": 69.99, "volume": 3782809.0}, {"date": "2018-04-02", "close": 68.92, "volume": 2978649.0}, {"date": "2018-04-03", "close": 70.34, "volume": 2606340.0}, {"date": "2018-04-04", "close": 72.86, "volume": 3824410.0}, {"date": "2018-04-05", "close": 72.12, "volume": 2931273.0}, {"date": "2018-04-06", "close": 70.49, "volume": 3203062.0}, {"date": "2018-04-09", "close": 69.82, "volume": 2995898.0}, {"date": "2018-04-10", "close": 71.72, "volume": 2176193.0}, {"date": "2018-04-11", "close": 70.91, "volume": 1589342.0}, {"date": "2018-04-12", "close": 71.3, "volume": 2537168.0}, {"date": "2018-04-13", "close": 71.13, "volume": 2775038.0}, {"date": "2018-04-16", "close": 71.91, "volume": 2514424.0}, {"date": "2018-04-17", "close": 72.75, "volume": 2096338.0}, {"date": "2018-04-18", "close": 75.4, "volume": 4496035.0}, {"date": "2018-04-19", "close": 73.34, "volume": 3344562.0}, {"date": "2018-04-20", "close": 72.3, "volume": 3407924.0}, {"date": "2018-04-23", "close": 73.5, "volume": 1928373.0}, {"date": "2018-04-24", "close": 73.17, "volume": 2890236.0}, {"date": "2018-04-25", "close": 74.38, "volume": 2574242.0}, {"date": "2018-04-26", "close": 75.62, "volume": 2612300.0}, {"date": "2018-04-27", "close": 77.04, "volume": 2450321.0}, {"date": "2018-04-30", "close": 76.53, "volume": 3075268.0}, {"date": "2018-05-01", "close": 75.38, "volume": 3648324.0}, {"date": "2018-05-02", "close": 75.87, "volume": 2247848.0}, {"date": "2018-05-03", "close": 75.01, "volume": 2754261.0}, {"date": "2018-05-04", "close": 76.22, "volume": 2176768.0}, {"date": "2018-05-07", "close": 75.5, "volume": 1852432.0}, {"date": "2018-05-08", "close": 75.63, "volume": 2077148.0}, {"date": "2018-05-09", "close": 76.22, "volume": 2073436.0}, {"date": "2018-05-10", "close": 76.83, "volume": 2558555.0}, {"date": "2018-05-11", "close": 77.78, "volume": 2085991.0}, {"date": "2018-05-14", "close": 78.25, "volume": 2363841.0}, {"date": "2018-05-15", "close": 78.6, "volume": 2209173.0}, {"date": "2018-05-16", "close": 78.51, "volume": 2975883.0}, {"date": "2018-05-17", "close": 78.78, "volume": 2506246.0}, {"date": "2018-05-18", "close": 78.25, "volume": 2755257.0}, {"date": "2018-05-21", "close": 78.3, "volume": 3567116.0}, {"date": "2018-05-22", "close": 75.47, "volume": 4838186.0}, {"date": "2018-05-23", "close": 75.95, "volume": 4718580.0}, {"date": "2018-05-24", "close": 70.9, "volume": 16429330.0}, {"date": "2018-05-25", "close": 68.45, "volume": 8744478.0}, {"date": "2018-05-29", "close": 68.18, "volume": 4731352.0}, {"date": "2018-05-30", "close": 69.6, "volume": 4776788.0}, {"date": "2018-05-31", "close": 68.25, "volume": 5611654.0}, {"date": "2018-06-01", "close": 68.85, "volume": 3602161.0}, {"date": "2018-06-04", "close": 69.86, "volume": 3260617.0}, {"date": "2018-06-05", "close": 71.76, "volume": 4831848.0}, {"date": "2018-06-06", "close": 71.56, "volume": 3071361.0}, {"date": "2018-06-07", "close": 71.66, "volume": 3425119.0}, {"date": "2018-06-08", "close": 72.31, "volume": 2816227.0}, {"date": "2018-06-11", "close": 73.64, "volume": 3992541.0}, {"date": "2018-06-12", "close": 74.05, "volume": 3233561.0}, {"date": "2018-06-13", "close": 73.26, "volume": 3643633.0}, {"date": "2018-06-14", "close": 73.32, "volume": 3288500.0}, {"date": "2018-06-15", "close": 74.81, "volume": 6386390.0}, {"date": "2018-06-18", "close": 77.06, "volume": 4096724.0}, {"date": "2018-06-19", "close": 76.41, "volume": 4188186.0}, {"date": "2018-06-20", "close": 75.86, "volume": 3306796.0}, {"date": "2018-06-21", "close": 77.23, "volume": 2927351.0}, {"date": "2018-06-22", "close": 76.26, "volume": 4128479.0}, {"date": "2018-06-25", "close": 75.11, "volume": 3348326.0}, {"date": "2018-06-26", "close": 76.52, "volume": 2853943.0}, {"date": "2018-06-27", "close": 74.08, "volume": 3002912.0}, {"date": "2018-06-28", "close": 74.99, "volume": 3235698.0}, {"date": "2018-06-29", "close": 74.58, "volume": 3004534.0}, {"date": "2018-07-02", "close": 74.35, "volume": 2745603.0}, {"date": "2018-07-03", "close": 73.63, "volume": 1185668.0}, {"date": "2018-07-05", "close": 73.74, "volume": 2119359.0}, {"date": "2018-07-06", "close": 74.28, "volume": 1442475.0}, {"date": "2018-07-09", "close": 75.21, "volume": 2397466.0}, {"date": "2018-07-10", "close": 75.71, "volume": 2094455.0}, {"date": "2018-07-11", "close": 74.28, "volume": 3230136.0}, {"date": "2018-07-12", "close": 74.69, "volume": 1257427.0}, {"date": "2018-07-13", "close": 75.88, "volume": 3106068.0}, {"date": "2018-07-16", "close": 75.48, "volume": 1586517.0}, {"date": "2018-07-17", "close": 76.56, "volume": 1910065.0}, {"date": "2018-07-18", "close": 76.35, "volume": 1856430.0}, {"date": "2018-07-19", "close": 77.98, "volume": 3372720.0}, {"date": "2018-07-20", "close": 76.11, "volume": 2779607.0}, {"date": "2018-07-23", "close": 76.4, "volume": 1531958.0}, {"date": "2018-07-24", "close": 75.25, "volume": 2412239.0}, {"date": "2018-07-25", "close": 75.32, "volume": 2267647.0}, {"date": "2018-07-26", "close": 76.01, "volume": 2120463.0}, {"date": "2018-07-27", "close": 74.68, "volume": 2450131.0}, {"date": "2018-07-30", "close": 74.44, "volume": 3122233.0}, {"date": "2018-07-31", "close": 75.03, "volume": 2195154.0}, {"date": "2018-08-01", "close": 74.88, "volume": 2243247.0}, {"date": "2018-08-02", "close": 75.92, "volume": 1523898.0}, {"date": "2018-08-03", "close": 76.08, "volume": 1426051.0}, {"date": "2018-08-06", "close": 76.42, "volume": 1385846.0}, {"date": "2018-08-07", "close": 77.29, "volume": 1639768.0}, {"date": "2018-08-08", "close": 77.29, "volume": 1513573.0}, {"date": "2018-08-09", "close": 78.68, "volume": 2214050.0}, {"date": "2018-08-10", "close": 78.71, "volume": 1675447.0}, {"date": "2018-08-13", "close": 77.07, "volume": 2003696.0}, {"date": "2018-08-14", "close": 78.53, "volume": 2981508.0}, {"date": "2018-08-15", "close": 76.38, "volume": 3630076.0}, {"date": "2018-08-16", "close": 76.91, "volume": 3682290.0}, {"date": "2018-08-17", "close": 78.48, "volume": 1799246.0}, {"date": "2018-08-20", "close": 79.38, "volume": 2469821.0}, {"date": "2018-08-21", "close": 81.43, "volume": 4695111.0}, {"date": "2018-08-22", "close": 80.95, "volume": 4072853.0}, {"date": "2018-08-23", "close": 82.6, "volume": 3382635.0}, {"date": "2018-08-24", "close": 82.08, "volume": 4137888.0}, {"date": "2018-08-27", "close": 81.66, "volume": 5277731.0}, {"date": "2018-08-28", "close": 77.57, "volume": 18454780.0}, {"date": "2018-08-29", "close": 77.63, "volume": 5435829.0}, {"date": "2018-08-30", "close": 78.01, "volume": 3223801.0}, {"date": "2018-08-31", "close": 79.56, "volume": 5215562.0}, {"date": "2018-09-04", "close": 80.68, "volume": 3640219.0}, {"date": "2018-09-05", "close": 79.07, "volume": 3617779.0}, {"date": "2018-09-06", "close": 79.23, "volume": 3179418.0}, {"date": "2018-09-07", "close": 78.19, "volume": 2980154.0}, {"date": "2018-09-10", "close": 77.31, "volume": 3123518.0}, {"date": "2018-09-11", "close": 77.57, "volume": 2558628.0}, {"date": "2018-09-12", "close": 78.25, "volume": 2717001.0}, {"date": "2018-09-13", "close": 78.56, "volume": 2696807.0}, {"date": "2018-09-14", "close": 78.39, "volume": 3033769.0}, {"date": "2018-09-17", "close": 77.04, "volume": 2826744.0}, {"date": "2018-09-18", "close": 77.7, "volume": 3301650.0}, {"date": "2018-09-19", "close": 77.74, "volume": 2311833.0}, {"date": "2018-09-20", "close": 79.56, "volume": 3429209.0}, {"date": "2018-09-21", "close": 80.64, "volume": 5205514.0}, {"date": "2018-09-24", "close": 79.42, "volume": 3651790.0}, {"date": "2018-09-25", "close": 77.86, "volume": 2628844.0}, {"date": "2018-09-26", "close": 79.63, "volume": 2497526.0}, {"date": "2018-09-27", "close": 78.26, "volume": 2709374.0}, {"date": "2018-09-28", "close": 79.36, "volume": 3341622.0}, {"date": "2018-10-01", "close": 79.01, "volume": 2119873.0}, {"date": "2018-10-02", "close": 75.2, "volume": 3946129.0}, {"date": "2018-10-03", "close": 75.01, "volume": 3263090.0}, {"date": "2018-10-04", "close": 73.15, "volume": 3675131.0}, {"date": "2018-10-05", "close": 72.55, "volume": 3022400.0}, {"date": "2018-10-08", "close": 71.38, "volume": 3795689.0}, {"date": "2018-10-09", "close": 71.34, "volume": 4040441.0}, {"date": "2018-10-10", "close": 70.78, "volume": 3430741.0}, {"date": "2018-10-11", "close": 70.75, "volume": 3607241.0}, {"date": "2018-10-12", "close": 72.45, "volume": 3570186.0}, {"date": "2018-10-15", "close": 72.99, "volume": 3117224.0}, {"date": "2018-10-16", "close": 74.81, "volume": 2301072.0}, {"date": "2018-10-17", "close": 73.83, "volume": 2565170.0}, {"date": "2018-10-18", "close": 72.65, "volume": 2451006.0}, {"date": "2018-10-19", "close": 70.79, "volume": 2934034.0}, {"date": "2018-10-22", "close": 72.19, "volume": 2149659.0}, {"date": "2018-10-23", "close": 71.67, "volume": 2839124.0}, {"date": "2018-10-24", "close": 68.95, "volume": 3966621.0}, {"date": "2018-10-25", "close": 69.17, "volume": 2664969.0}, {"date": "2018-10-26", "close": 68.45, "volume": 3884585.0}, {"date": "2018-10-29", "close": 67.98, "volume": 3286568.0}, {"date": "2018-10-30", "close": 70.51, "volume": 3156806.0}, {"date": "2018-10-31", "close": 70.16, "volume": 2508043.0}, {"date": "2018-11-01", "close": 73.08, "volume": 2977692.0}, {"date": "2018-11-02", "close": 71.89, "volume": 4077982.0}, {"date": "2018-11-05", "close": 71.1, "volume": 3085222.0}, {"date": "2018-11-06", "close": 71.68, "volume": 2392493.0}, {"date": "2018-11-07", "close": 72.81, "volume": 2308848.0}, {"date": "2018-11-08", "close": 73.23, "volume": 2946904.0}, {"date": "2018-11-09", "close": 67.79, "volume": 6357774.0}, {"date": "2018-11-12", "close": 67.15, "volume": 4200713.0}, {"date": "2018-11-13", "close": 67.05, "volume": 5587095.0}, {"date": "2018-11-14", "close": 66.55, "volume": 4390048.0}, {"date": "2018-11-15", "close": 67.78, "volume": 5487007.0}, {"date": "2018-11-16", "close": 66.43, "volume": 5271268.0}, {"date": "2018-11-19", "close": 62.2, "volume": 7437611.0}, {"date": "2018-11-20", "close": 63.53, "volume": 11884160.0}, {"date": "2018-11-21", "close": 62.09, "volume": 9104363.0}, {"date": "2018-11-23", "close": 62.55, "volume": 3849854.0}, {"date": "2018-11-26", "close": 64.34, "volume": 5707396.0}, {"date": "2018-11-27", "close": 64.68, "volume": 4054802.0}, {"date": "2018-11-28", "close": 65.59, "volume": 3956584.0}, {"date": "2018-11-29", "close": 64.07, "volume": 4234374.0}, {"date": "2018-11-30", "close": 64.59, "volume": 3991268.0}, {"date": "2018-12-03", "close": 66.99, "volume": 6535410.0}, {"date": "2018-12-04", "close": 62.26, "volume": 7034666.0}, {"date": "2018-12-06", "close": 62.28, "volume": 5230372.0}, {"date": "2018-12-07", "close": 60.58, "volume": 3641189.0}, {"date": "2018-12-10", "close": 58.66, "volume": 3776297.0}, {"date": "2018-12-11", "close": 58.09, "volume": 3556908.0}, {"date": "2018-12-12", "close": 58.98, "volume": 4712720.0}, {"date": "2018-12-13", "close": 55.93, "volume": 5611468.0}, {"date": "2018-12-14", "close": 55.37, "volume": 5217931.0}, {"date": "2018-12-17", "close": 52.23, "volume": 9162409.0}, {"date": "2018-12-18", "close": 51.97, "volume": 5786904.0}, {"date": "2018-12-19", "close": 50.96, "volume": 4896552.0}, {"date": "2018-12-20", "close": 50.41, "volume": 5914341.0}, {"date": "2018-12-21", "close": 48.86, "volume": 5899468.0}, {"date": "2018-12-24", "close": 48.24, "volume": 1778004.0}, {"date": "2018-12-26", "close": 51.57, "volume": 4417140.0}, {"date": "2018-12-27", "close": 51.96, "volume": 3471106.0}, {"date": "2018-12-28", "close": 51.34, "volume": 2809257.0}, {"date": "2018-12-31", "close": 52.96, "volume": 3330873.0}, {"date": "2019-01-02", "close": 53.6, "volume": 3287876.0}, {"date": "2019-01-03", "close": 52.5, "volume": 6207949.0}, {"date": "2019-01-04", "close": 52.75, "volume": 4910664.0}, {"date": "2019-01-07", "close": 55.76, "volume": 4249449.0}, {"date": "2019-01-08", "close": 57.4, "volume": 4002308.0}, {"date": "2019-01-09", "close": 57.83, "volume": 3953818.0}, {"date": "2019-01-10", "close": 56.87, "volume": 3631566.0}, {"date": "2019-01-11", "close": 56.51, "volume": 3412280.0}, {"date": "2019-01-14", "close": 57.28, "volume": 2602249.0}, {"date": "2019-01-15", "close": 56.67, "volume": 3784085.0}, {"date": "2019-01-16", "close": 56.33, "volume": 2649194.0}, {"date": "2019-01-17", "close": 57.82, "volume": 3293555.0}, {"date": "2019-01-18", "close": 58.71, "volume": 2799584.0}, {"date": "2019-01-22", "close": 57.77, "volume": 2406468.0}, {"date": "2019-01-23", "close": 57.31, "volume": 2333939.0}, {"date": "2019-01-24", "close": 57.6, "volume": 1756704.0}, {"date": "2019-01-25", "close": 59.34, "volume": 2821396.0}, {"date": "2019-01-28", "close": 59.5, "volume": 2636095.0}, {"date": "2019-01-29", "close": 58.78, "volume": 2094519.0}, {"date": "2019-01-30", "close": 58.98, "volume": 2222737.0}, {"date": "2019-01-31", "close": 59.24, "volume": 3331456.0}, {"date": "2019-02-01", "close": 58.47, "volume": 2891589.0}, {"date": "2019-02-04", "close": 59.21, "volume": 1856726.0}, {"date": "2019-02-05", "close": 59.52, "volume": 1500083.0}, {"date": "2019-02-06", "close": 59.46, "volume": 1900637.0}, {"date": "2019-02-07", "close": 58.86, "volume": 1845884.0}, {"date": "2019-02-08", "close": 58.95, "volume": 1701516.0}, {"date": "2019-02-11", "close": 58.45, "volume": 2226937.0}, {"date": "2019-02-12", "close": 59.86, "volume": 2969745.0}, {"date": "2019-02-13", "close": 59.49, "volume": 3001596.0}, {"date": "2019-02-14", "close": 59.57, "volume": 2681904.0}, {"date": "2019-02-15", "close": 60.18, "volume": 1951642.0}, {"date": "2019-02-19", "close": 60.34, "volume": 2869659.0}, {"date": "2019-02-20", "close": 60.32, "volume": 2868914.0}, {"date": "2019-02-21", "close": 59.77, "volume": 2336874.0}, {"date": "2019-02-22", "close": 60.44, "volume": 2305146.0}, {"date": "2019-02-25", "close": 60.55, "volume": 3775880.0}, {"date": "2019-02-26", "close": 60.31, "volume": 4124003.0}, {"date": "2019-02-27", "close": 68.82, "volume": 17893520.0}, {"date": "2019-02-28", "close": 68.84, "volume": 6826398.0}, {"date": "2019-03-01", "close": 67.81, "volume": 5395752.0}, {"date": "2019-03-04", "close": 67.06, "volume": 4253707.0}, {"date": "2019-03-05", "close": 66.81, "volume": 3292719.0}, {"date": "2019-03-06", "close": 67.29, "volume": 3523785.0}, {"date": "2019-03-07", "close": 67.64, "volume": 3644157.0}, {"date": "2019-03-08", "close": 67.37, "volume": 3116575.0}, {"date": "2019-03-11", "close": 68.72, "volume": 3653887.0}, {"date": "2019-03-12", "close": 68.83, "volume": 2590733.0}, {"date": "2019-03-13", "close": 68.35, "volume": 3472300.0}, {"date": "2019-03-14", "close": 68.85, "volume": 4237382.0}, {"date": "2019-03-15", "close": 69.63, "volume": 6813967.0}, {"date": "2019-03-18", "close": 70.24, "volume": 3534792.0}, {"date": "2019-03-19", "close": 69.89, "volume": 3500060.0}, {"date": "2019-03-20", "close": 69.11, "volume": 3377017.0}, {"date": "2019-03-21", "close": 70.56, "volume": 2693069.0}, {"date": "2019-03-22", "close": 70.11, "volume": 4001118.0}, {"date": "2019-03-25", "close": 70.89, "volume": 2241993.0}, {"date": "2019-03-26", "close": 70.5, "volume": 2804178.0}, {"date": "2019-03-27", "close": 70.5, "volume": 4086313.0}, {"date": "2019-03-28", "close": 71.1, "volume": 3793435.0}, {"date": "2019-03-29", "close": 71.06, "volume": 2788330.0}, {"date": "2019-04-01", "close": 72.09, "volume": 2762810.0}, {"date": "2019-04-02", "close": 71.45, "volume": 1997663.0}, {"date": "2019-04-03", "close": 72.54, "volume": 2347581.0}, {"date": "2019-04-04", "close": 74.57, "volume": 2464798.0}, {"date": "2019-04-05", "close": 74.77, "volume": 3171609.0}, {"date": "2019-04-08", "close": 74.82, "volume": 2235981.0}, {"date": "2019-04-09", "close": 74.75, "volume": 1772368.0}, {"date": "2019-04-10", "close": 74.49, "volume": 2356739.0}, {"date": "2019-04-11", "close": 73.98, "volume": 1771078.0}, {"date": "2019-04-12", "close": 73.57, "volume": 1711781.0}, {"date": "2019-04-15", "close": 73.24, "volume": 2295841.0}, {"date": "2019-04-16", "close": 73.16, "volume": 2110952.0}, {"date": "2019-04-17", "close": 73.4, "volume": 1701975.0}, {"date": "2019-04-18", "close": 73.64, "volume": 2377418.0}, {"date": "2019-04-22", "close": 72.6, "volume": 2439514.0}, {"date": "2019-04-23", "close": 73.62, "volume": 1904423.0}, {"date": "2019-04-24", "close": 74.69, "volume": 2124935.0}, {"date": "2019-04-25", "close": 73.79, "volume": 2083206.0}, {"date": "2019-04-26", "close": 72.8, "volume": 3025698.0}, {"date": "2019-04-29", "close": 73.39, "volume": 2229584.0}, {"date": "2019-04-30", "close": 74.41, "volume": 2552817.0}, {"date": "2019-05-01", "close": 73.83, "volume": 1752613.0}, {"date": "2019-05-02", "close": 75.18, "volume": 2288249.0}, {"date": "2019-05-03", "close": 75.03, "volume": 2031089.0}, {"date": "2019-05-06", "close": 74.96, "volume": 2804282.0}, {"date": "2019-05-07", "close": 73.29, "volume": 3156856.0}, {"date": "2019-05-08", "close": 73.48, "volume": 2746636.0}, {"date": "2019-05-09", "close": 72.29, "volume": 3433296.0}, {"date": "2019-05-10", "close": 71.32, "volume": 3965772.0}, {"date": "2019-05-13", "close": 67.1, "volume": 5408468.0}, {"date": "2019-05-14", "close": 67.62, "volume": 3780611.0}, {"date": "2019-05-15", "close": 67.86, "volume": 2370012.0}, {"date": "2019-05-16", "close": 68.74, "volume": 3272623.0}, {"date": "2019-05-17", "close": 68.93, "volume": 2439157.0}, {"date": "2019-05-20", "close": 68.84, "volume": 2794522.0}, {"date": "2019-05-21", "close": 69.95, "volume": 2616181.0}, {"date": "2019-05-22", "close": 69.17, "volume": 4517441.0}, {"date": "2019-05-23", "close": 65.82, "volume": 7999718.0}, {"date": "2019-05-24", "close": 65.94, "volume": 6089952.0}, {"date": "2019-05-28", "close": 65.4, "volume": 3484120.0}, {"date": "2019-05-29", "close": 64.54, "volume": 3671068.0}, {"date": "2019-05-30", "close": 65.01, "volume": 3604856.0}, {"date": "2019-05-31", "close": 62.67, "volume": 3542942.0}, {"date": "2019-06-03", "close": 63.22, "volume": 3851456.0}, {"date": "2019-06-04", "close": 63.94, "volume": 2819779.0}, {"date": "2019-06-05", "close": 63.22, "volume": 2481456.0}, {"date": "2019-06-06", "close": 62.3, "volume": 2605502.0}, {"date": "2019-06-07", "close": 63.72, "volume": 2655159.0}, {"date": "2019-06-10", "close": 65.19, "volume": 3210544.0}, {"date": "2019-06-11", "close": 65.52, "volume": 2212076.0}, {"date": "2019-06-12", "close": 64.45, "volume": 1555008.0}, {"date": "2019-06-13", "close": 65.84, "volume": 1619729.0}, {"date": "2019-06-14", "close": 66.03, "volume": 2148015.0}, {"date": "2019-06-17", "close": 66.63, "volume": 1968647.0}, {"date": "2019-06-18", "close": 68.65, "volume": 3482585.0}, {"date": "2019-06-19", "close": 67.62, "volume": 2750461.0}, {"date": "2019-06-20", "close": 68.39, "volume": 1741349.0}, {"date": "2019-06-21", "close": 67.54, "volume": 2868327.0}, {"date": "2019-06-24", "close": 67.47, "volume": 1472402.0}, {"date": "2019-06-25", "close": 66.39, "volume": 1963908.0}, {"date": "2019-06-26", "close": 68.14, "volume": 2453239.0}, {"date": "2019-06-27", "close": 68.47, "volume": 1679878.0}, {"date": "2019-06-28", "close": 69.73, "volume": 3051942.0}, {"date": "2019-07-01", "close": 72.43, "volume": 4001186.0}, {"date": "2019-07-02", "close": 71.64, "volume": 2116895.0}, {"date": "2019-07-03", "close": 71.97, "volume": 1338770.0}, {"date": "2019-07-05", "close": 71.89, "volume": 1422889.0}, {"date": "2019-07-08", "close": 72.0, "volume": 2527547.0}, {"date": "2019-07-09", "close": 71.86, "volume": 3624519.0}, {"date": "2019-07-10", "close": 71.93, "volume": 2687631.0}, {"date": "2019-07-11", "close": 73.75, "volume": 2415737.0}, {"date": "2019-07-12", "close": 74.77, "volume": 2262560.0}, {"date": "2019-07-15", "close": 75.5, "volume": 2031027.0}, {"date": "2019-07-16", "close": 74.78, "volume": 2301909.0}, {"date": "2019-07-17", "close": 74.23, "volume": 1671852.0}, {"date": "2019-07-18", "close": 73.84, "volume": 1665793.0}, {"date": "2019-07-19", "close": 74.71, "volume": 1787832.0}, {"date": "2019-07-22", "close": 75.7, "volume": 2947849.0}, {"date": "2019-07-23", "close": 76.51, "volume": 1954398.0}, {"date": "2019-07-24", "close": 77.86, "volume": 1772296.0}, {"date": "2019-07-25", "close": 77.07, "volume": 1873343.0}, {"date": "2019-07-26", "close": 77.75, "volume": 1662502.0}, {"date": "2019-07-29", "close": 77.6, "volume": 1199556.0}, {"date": "2019-07-30", "close": 77.0, "volume": 2016433.0}, {"date": "2019-07-31", "close": 76.53, "volume": 1848144.0}, {"date": "2019-08-01", "close": 68.27, "volume": 7551426.0}, {"date": "2019-08-02", "close": 68.53, "volume": 3954435.0}, {"date": "2019-08-05", "close": 66.14, "volume": 3758629.0}, {"date": "2019-08-06", "close": 67.7, "volume": 2590608.0}, {"date": "2019-08-07", "close": 67.71, "volume": 2670590.0}, {"date": "2019-08-08", "close": 68.91, "volume": 1819567.0}, {"date": "2019-08-09", "close": 67.36, "volume": 1628679.0}, {"date": "2019-08-12", "close": 66.96, "volume": 1195614.0}, {"date": "2019-08-13", "close": 71.29, "volume": 5661157.0}, {"date": "2019-08-14", "close": 66.97, "volume": 3271695.0}, {"date": "2019-08-15", "close": 63.93, "volume": 3727382.0}, {"date": "2019-08-16", "close": 65.48, "volume": 1897303.0}, {"date": "2019-08-19", "close": 66.26, "volume": 1431083.0}, {"date": "2019-08-20", "close": 66.04, "volume": 1299082.0}, {"date": "2019-08-21", "close": 67.86, "volume": 1793255.0}, {"date": "2019-08-22", "close": 68.8, "volume": 2433574.0}, {"date": "2019-08-23", "close": 66.21, "volume": 4727685.0}, {"date": "2019-08-26", "close": 67.65, "volume": 2689647.0}, {"date": "2019-08-27", "close": 67.82, "volume": 3433276.0}, {"date": "2019-08-28", "close": 69.0, "volume": 3417376.0}, {"date": "2019-08-29", "close": 63.49, "volume": 13765100.0}, {"date": "2019-08-30", "close": 63.65, "volume": 4712785.0}, {"date": "2019-09-03", "close": 63.21, "volume": 4072616.0}, {"date": "2019-09-04", "close": 63.93, "volume": 2733055.0}, {"date": "2019-09-05", "close": 65.76, "volume": 2745136.0}, {"date": "2019-09-06", "close": 66.35, "volume": 2626194.0}, {"date": "2019-09-09", "close": 69.22, "volume": 2620755.0}, {"date": "2019-09-10", "close": 69.02, "volume": 3092570.0}, {"date": "2019-09-11", "close": 67.84, "volume": 2451618.0}, {"date": "2019-09-12", "close": 67.86, "volume": 2720127.0}, {"date": "2019-09-13", "close": 67.54, "volume": 2579692.0}, {"date": "2019-09-16", "close": 68.91, "volume": 2335918.0}, {"date": "2019-09-17", "close": 68.42, "volume": 2518972.0}, {"date": "2019-09-18", "close": 67.15, "volume": 1713362.0}, {"date": "2019-09-19", "close": 67.59, "volume": 1387124.0}, {"date": "2019-09-20", "close": 66.77, "volume": 2273803.0}, {"date": "2019-09-23", "close": 67.41, "volume": 1553043.0}, {"date": "2019-09-24", "close": 67.71, "volume": 2178598.0}, {"date": "2019-09-25", "close": 67.43, "volume": 2212190.0}, {"date": "2019-09-26", "close": 66.96, "volume": 1806813.0}, {"date": "2019-09-27", "close": 68.27, "volume": 1789212.0}, {"date": "2019-09-30", "close": 68.99, "volume": 1849445.0}, {"date": "2019-10-01", "close": 68.01, "volume": 2320944.0}, {"date": "2019-10-02", "close": 65.02, "volume": 2439462.0}, {"date": "2019-10-03", "close": 65.66, "volume": 2124127.0}, {"date": "2019-10-04", "close": 66.89, "volume": 1701078.0}, {"date": "2019-10-07", "close": 66.82, "volume": 1792131.0}, {"date": "2019-10-08", "close": 65.28, "volume": 1689359.0}, {"date": "2019-10-09", "close": 65.7, "volume": 1694555.0}, {"date": "2019-10-10", "close": 66.73, "volume": 1942207.0}, {"date": "2019-10-11", "close": 69.53, "volume": 2698450.0}, {"date": "2019-10-14", "close": 68.72, "volume": 1331366.0}, {"date": "2019-10-15", "close": 67.94, "volume": 1998789.0}, {"date": "2019-10-16", "close": 68.41, "volume": 2260326.0}, {"date": "2019-10-17", "close": 69.88, "volume": 1807809.0}, {"date": "2019-10-18", "close": 70.52, "volume": 2305833.0}, {"date": "2019-10-21", "close": 71.47, "volume": 1536298.0}, {"date": "2019-10-22", "close": 72.4, "volume": 1512367.0}, {"date": "2019-10-23", "close": 72.07, "volume": 1702586.0}, {"date": "2019-10-24", "close": 72.12, "volume": 1578478.0}, {"date": "2019-10-25", "close": 73.15, "volume": 1440723.0}, {"date": "2019-10-28", "close": 74.37, "volume": 1980943.0}, {"date": "2019-10-29", "close": 73.9, "volume": 2100309.0}, {"date": "2019-10-30", "close": 72.7, "volume": 1834886.0}, {"date": "2019-10-31", "close": 71.83, "volume": 1949298.0}, {"date": "2019-11-01", "close": 72.92, "volume": 2353639.0}, {"date": "2019-11-04", "close": 74.81, "volume": 1541668.0}, {"date": "2019-11-05", "close": 74.84, "volume": 2867637.0}, {"date": "2019-11-06", "close": 75.05, "volume": 2501297.0}, {"date": "2019-11-07", "close": 76.01, "volume": 1818833.0}, {"date": "2019-11-08", "close": 76.85, "volume": 1984155.0}, {"date": "2019-11-11", "close": 76.25, "volume": 2602343.0}, {"date": "2019-11-12", "close": 75.19, "volume": 2184217.0}, {"date": "2019-11-13", "close": 75.02, "volume": 1600656.0}, {"date": "2019-11-14", "close": 75.6, "volume": 1803129.0}, {"date": "2019-11-15", "close": 77.09, "volume": 2206681.0}, {"date": "2019-11-18", "close": 77.29, "volume": 2561934.0}, {"date": "2019-11-19", "close": 75.36, "volume": 2322853.0}, {"date": "2019-11-20", "close": 74.15, "volume": 2189106.0}, {"date": "2019-11-21", "close": 72.21, "volume": 3390297.0}, {"date": "2019-11-22", "close": 72.64, "volume": 2405187.0}, {"date": "2019-11-25", "close": 74.25, "volume": 4220597.0}, {"date": "2019-11-26", "close": 81.57, "volume": 13917430.0}, {"date": "2019-11-27", "close": 80.74, "volume": 6040830.0}, {"date": "2019-11-29", "close": 80.64, "volume": 2962469.0}, {"date": "2019-12-02", "close": 79.2, "volume": 4332958.0}, {"date": "2019-12-03", "close": 78.11, "volume": 4227614.0}, {"date": "2019-12-04", "close": 79.18, "volume": 3112987.0}, {"date": "2019-12-05", "close": 80.32, "volume": 3007526.0}, {"date": "2019-12-06", "close": 82.05, "volume": 3699370.0}, {"date": "2019-12-09", "close": 82.57, "volume": 2833747.0}, {"date": "2019-12-10", "close": 82.88, "volume": 2102514.0}, {"date": "2019-12-11", "close": 83.83, "volume": 2319819.0}, {"date": "2019-12-12", "close": 85.35, "volume": 2905907.0}, {"date": "2019-12-13", "close": 84.79, "volume": 2646051.0}, {"date": "2019-12-16", "close": 85.79, "volume": 3643636.0}, {"date": "2019-12-17", "close": 86.36, "volume": 1967022.0}, {"date": "2019-12-18", "close": 87.01, "volume": 3172990.0}, {"date": "2019-12-19", "close": 88.64, "volume": 3245276.0}, {"date": "2019-12-20", "close": 87.73, "volume": 3650340.0}, {"date": "2019-12-23", "close": 87.64, "volume": 1822349.0}, {"date": "2019-12-24", "close": 87.93, "volume": 741790.0}, {"date": "2019-12-26", "close": 87.85, "volume": 1343388.0}, {"date": "2019-12-27", "close": 87.01, "volume": 1309596.0}, {"date": "2019-12-30", "close": 87.57, "volume": 1520606.0}, {"date": "2019-12-31", "close": 87.8, "volume": 1735195.0}, {"date": "2020-01-02", "close": 87.31, "volume": 2447454.0}, {"date": "2020-01-03", "close": 87.18, "volume": 1713597.0}, {"date": "2020-01-06", "close": 87.91, "volume": 2270193.0}, {"date": "2020-01-07", "close": 88.41, "volume": 2043418.0}, {"date": "2020-01-08", "close": 88.65, "volume": 2047041.0}, {"date": "2020-01-09", "close": 89.37, "volume": 2225731.0}, {"date": "2020-01-10", "close": 90.65, "volume": 2452157.0}, {"date": "2020-01-13", "close": 91.26, "volume": 2138078.0}, {"date": "2020-01-14", "close": 90.47, "volume": 1994311.0}, {"date": "2020-01-15", "close": 88.92, "volume": 3783447.0}, {"date": "2020-01-16", "close": 88.95, "volume": 2007216.0}, {"date": "2020-01-17", "close": 89.94, "volume": 3406560.0}, {"date": "2020-01-21", "close": 90.24, "volume": 3611203.0}, {"date": "2020-01-22", "close": 89.27, "volume": 2003301.0}, {"date": "2020-01-23", "close": 89.82, "volume": 1619995.0}, {"date": "2020-01-24", "close": 89.44, "volume": 1209634.0}, {"date": "2020-01-27", "close": 87.8, "volume": 1718329.0}, {"date": "2020-01-28", "close": 88.89, "volume": 1458104.0}, {"date": "2020-01-29", "close": 88.12, "volume": 2623456.0}, {"date": "2020-01-30", "close": 87.1, "volume": 2048884.0}, {"date": "2020-01-31", "close": 84.69, "volume": 2841993.0}, {"date": "2020-02-03", "close": 85.26, "volume": 2170376.0}, {"date": "2020-02-04", "close": 86.69, "volume": 1795827.0}, {"date": "2020-02-05", "close": 89.5, "volume": 2315840.0}, {"date": "2020-02-06", "close": 88.64, "volume": 2018246.0}, {"date": "2020-02-07", "close": 87.02, "volume": 1987126.0}, {"date": "2020-02-10", "close": 88.7, "volume": 2311633.0}, {"date": "2020-02-11", "close": 89.89, "volume": 1799464.0}, {"date": "2020-02-12", "close": 90.93, "volume": 1578106.0}, {"date": "2020-02-13", "close": 90.4, "volume": 1725449.0}, {"date": "2020-02-14", "close": 90.21, "volume": 1221227.0}, {"date": "2020-02-18", "close": 90.16, "volume": 1544620.0}, {"date": "2020-02-19", "close": 90.94, "volume": 1422912.0}, {"date": "2020-02-20", "close": 91.93, "volume": 2212336.0}, {"date": "2020-02-21", "close": 90.26, "volume": 1877756.0}, {"date": "2020-02-24", "close": 85.5, "volume": 2881063.0}, {"date": "2020-02-25", "close": 81.89, "volume": 2900938.0}, {"date": "2020-02-26", "close": 82.18, "volume": 3469532.0}, {"date": "2020-02-27", "close": 78.31, "volume": 5770770.0}, {"date": "2020-02-28", "close": 75.65, "volume": 4757188.0}, {"date": "2020-03-02", "close": 79.61, "volume": 3898536.0}, {"date": "2020-03-03", "close": 76.55, "volume": 2731425.0}, {"date": "2020-03-04", "close": 80.41, "volume": 3110377.0}, {"date": "2020-03-05", "close": 77.87, "volume": 2771418.0}, {"date": "2020-03-06", "close": 73.82, "volume": 3047720.0}, {"date": "2020-03-09", "close": 66.87, "volume": 3959260.0}, {"date": "2020-03-10", "close": 70.12, "volume": 2767687.0}, {"date": "2020-03-11", "close": 65.37, "volume": 3652613.0}, {"date": "2020-03-12", "close": 55.4, "volume": 3948395.0}, {"date": "2020-03-13", "close": 61.06, "volume": 4209824.0}, {"date": "2020-03-16", "close": 57.3, "volume": 5346558.0}, {"date": "2020-03-17", "close": 60.32, "volume": 7026829.0}, {"date": "2020-03-18", "close": 54.0, "volume": 5066806.0}, {"date": "2020-03-19", "close": 54.75, "volume": 4186733.0}, {"date": "2020-03-20", "close": 51.65, "volume": 3851864.0}, {"date": "2020-03-23", "close": 50.69, "volume": 4753383.0}, {"date": "2020-03-24", "close": 59.2, "volume": 3909456.0}, {"date": "2020-03-25", "close": 60.56, "volume": 3706618.0}, {"date": "2020-03-26", "close": 62.88, "volume": 2567560.0}, {"date": "2020-03-27", "close": 62.47, "volume": 2589299.0}, {"date": "2020-03-30", "close": 59.75, "volume": 4584248.0}, {"date": "2020-03-31", "close": 57.0, "volume": 4804723.0}, {"date": "2020-04-01", "close": 53.9, "volume": 3620785.0}, {"date": "2020-04-02", "close": 52.76, "volume": 3455447.0}, {"date": "2020-04-03", "close": 53.48, "volume": 2390350.0}, {"date": "2020-04-06", "close": 60.15, "volume": 2634227.0}, {"date": "2020-04-07", "close": 61.75, "volume": 2623639.0}, {"date": "2020-04-08", "close": 64.45, "volume": 3348791.0}, {"date": "2020-04-09", "close": 65.99, "volume": 2729151.0}, {"date": "2020-04-13", "close": 68.34, "volume": 3104934.0}, {"date": "2020-04-14", "close": 69.85, "volume": 2722965.0}, {"date": "2020-04-15", "close": 64.76, "volume": 2800279.0}, {"date": "2020-04-16", "close": 64.98, "volume": 1697476.0}, {"date": "2020-04-17", "close": 70.4, "volume": 3422050.0}, {"date": "2020-04-20", "close": 69.79, "volume": 2290041.0}, {"date": "2020-04-21", "close": 67.8, "volume": 1913463.0}, {"date": "2020-04-22", "close": 68.98, "volume": 1255483.0}, {"date": "2020-04-23", "close": 69.6, "volume": 1679108.0}, {"date": "2020-04-24", "close": 71.88, "volume": 1589796.0}, {"date": "2020-04-27", "close": 74.57, "volume": 2434607.0}, {"date": "2020-04-28", "close": 77.59, "volume": 3080812.0}, {"date": "2020-04-29", "close": 80.05, "volume": 2673544.0}, {"date": "2020-04-30", "close": 76.73, "volume": 3898269.0}, {"date": "2020-05-01", "close": 72.26, "volume": 2507382.0}, {"date": "2020-05-04", "close": 74.36, "volume": 2615090.0}, {"date": "2020-05-05", "close": 74.75, "volume": 2021914.0}, {"date": "2020-05-06", "close": 73.99, "volume": 1914782.0}, {"date": "2020-05-07", "close": 76.25, "volume": 1732275.0}, {"date": "2020-05-08", "close": 78.63, "volume": 1440099.0}, {"date": "2020-05-11", "close": 78.02, "volume": 1666946.0}, {"date": "2020-05-12", "close": 77.05, "volume": 1527337.0}, {"date": "2020-05-13", "close": 75.03, "volume": 1767586.0}, {"date": "2020-05-14", "close": 77.19, "volume": 2504545.0}, {"date": "2020-05-15", "close": 78.61, "volume": 5136983.0}, {"date": "2020-05-18", "close": 87.16, "volume": 4952074.0}, {"date": "2020-05-19", "close": 83.48, "volume": 3190897.0}, {"date": "2020-05-20", "close": 81.54, "volume": 4161773.0}, {"date": "2020-05-21", "close": 77.98, "volume": 6370298.0}, {"date": "2020-05-22", "close": 76.92, "volume": 4687584.0}, {"date": "2020-05-26", "close": 79.47, "volume": 2953382.0}, {"date": "2020-05-27", "close": 79.08, "volume": 2894414.0}, {"date": "2020-05-28", "close": 76.43, "volume": 3152946.0}, {"date": "2020-05-29", "close": 78.09, "volume": 4220760.0}, {"date": "2020-06-01", "close": 77.5, "volume": 2250381.0}, {"date": "2020-06-02", "close": 80.53, "volume": 2777935.0}, {"date": "2020-06-03", "close": 82.22, "volume": 2300185.0}, {"date": "2020-06-04", "close": 79.92, "volume": 2566165.0}, {"date": "2020-06-05", "close": 82.53, "volume": 2906333.0}, {"date": "2020-06-08", "close": 83.68, "volume": 1944563.0}, {"date": "2020-06-09", "close": 81.62, "volume": 2054709.0}, {"date": "2020-06-10", "close": 81.7, "volume": 2862778.0}, {"date": "2020-06-11", "close": 77.25, "volume": 2583309.0}, {"date": "2020-06-12", "close": 77.76, "volume": 2538078.0}, {"date": "2020-06-15", "close": 80.01, "volume": 2431254.0}, {"date": "2020-06-16", "close": 83.47, "volume": 3790175.0}, {"date": "2020-06-17", "close": 83.24, "volume": 2275367.0}, {"date": "2020-06-18", "close": 82.3, "volume": 2285855.0}, {"date": "2020-06-19", "close": 81.2, "volume": 4938897.0}, {"date": "2020-06-22", "close": 84.78, "volume": 3111357.0}, {"date": "2020-06-23", "close": 85.84, "volume": 2661890.0}, {"date": "2020-06-24", "close": 83.82, "volume": 4005772.0}, {"date": "2020-06-25", "close": 84.71, "volume": 2157437.0}, {"date": "2020-06-26", "close": 84.8, "volume": 5378204.0}, {"date": "2020-06-29", "close": 86.33, "volume": 2961906.0}, {"date": "2020-06-30", "close": 87.27, "volume": 3123998.0}, {"date": "2020-07-01", "close": 87.35, "volume": 2279170.0}, {"date": "2020-07-02", "close": 87.45, "volume": 2489890.0}, {"date": "2020-07-06", "close": 87.7, "volume": 2050040.0}, {"date": "2020-07-07", "close": 85.59, "volume": 2253135.0}, {"date": "2020-07-08", "close": 87.18, "volume": 2058403.0}, {"date": "2020-07-09", "close": 84.95, "volume": 2034260.0}, {"date": "2020-07-10", "close": 84.9, "volume": 1688381.0}, {"date": "2020-07-13", "close": 85.6, "volume": 1873560.0}, {"date": "2020-07-14", "close": 86.89, "volume": 1869597.0}, {"date": "2020-07-15", "close": 88.42, "volume": 2010166.0}, {"date": "2020-07-16", "close": 88.35, "volume": 1464915.0}, {"date": "2020-07-17", "close": 87.96, "volume": 1290361.0}, {"date": "2020-07-20", "close": 88.38, "volume": 2200937.0}, {"date": "2020-07-21", "close": 90.28, "volume": 2181649.0}, {"date": "2020-07-22", "close": 97.36, "volume": 7995572.0}, {"date": "2020-07-23", "close": 96.08, "volume": 2862408.0}, {"date": "2020-07-24", "close": 96.99, "volume": 2134232.0}, {"date": "2020-07-27", "close": 97.92, "volume": 2280331.0}, {"date": "2020-07-28", "close": 97.19, "volume": 1475037.0}, {"date": "2020-07-29", "close": 98.1, "volume": 1395583.0}, {"date": "2020-07-30", "close": 100.03, "volume": 2232134.0}, {"date": "2020-07-31", "close": 99.59, "volume": 1887654.0}, {"date": "2020-08-03", "close": 100.89, "volume": 1596989.0}, {"date": "2020-08-04", "close": 100.51, "volume": 1267692.0}, {"date": "2020-08-05", "close": 101.91, "volume": 1869659.0}, {"date": "2020-08-06", "close": 102.75, "volume": 2479553.0}, {"date": "2020-08-07", "close": 102.9, "volume": 1781543.0}, {"date": "2020-08-10", "close": 104.22, "volume": 1981735.0}, {"date": "2020-08-11", "close": 104.12, "volume": 1489527.0}, {"date": "2020-08-12", "close": 104.98, "volume": 1217307.0}, {"date": "2020-08-13", "close": 107.9, "volume": 2281067.0}, {"date": "2020-08-14", "close": 109.49, "volume": 2552468.0}, {"date": "2020-08-17", "close": 110.79, "volume": 2260855.0}, {"date": "2020-08-18", "close": 110.52, "volume": 2215980.0}, {"date": "2020-08-19", "close": 111.96, "volume": 3060520.0}, {"date": "2020-08-20", "close": 111.7, "volume": 2109629.0}, {"date": "2020-08-21", "close": 114.0, "volume": 3811415.0}, {"date": "2020-08-24", "close": 117.37, "volume": 5434574.0}, {"date": "2020-08-25", "close": 112.64, "volume": 10462410.0}, {"date": "2020-08-26", "close": 112.31, "volume": 4124378.0}, {"date": "2020-08-27", "close": 111.22, "volume": 2760457.0}, {"date": "2020-08-28", "close": 111.23, "volume": 2366570.0}, {"date": "2020-08-31", "close": 110.91, "volume": 2509223.0}, {"date": "2020-09-01", "close": 113.5, "volume": 2364920.0}, {"date": "2020-09-02", "close": 114.02, "volume": 2508279.0}, {"date": "2020-09-03", "close": 108.7, "volume": 2451986.0}, {"date": "2020-09-04", "close": 106.31, "volume": 2543720.0}, {"date": "2020-09-08", "close": 105.26, "volume": 2911607.0}, {"date": "2020-09-09", "close": 108.85, "volume": 2245530.0}, {"date": "2020-09-10", "close": 107.38, "volume": 2177614.0}, {"date": "2020-09-11", "close": 107.11, "volume": 1353834.0}, {"date": "2020-09-14", "close": 107.7, "volume": 2573262.0}, {"date": "2020-09-15", "close": 107.96, "volume": 1550938.0}, {"date": "2020-09-16", "close": 107.08, "volume": 1728232.0}, {"date": "2020-09-17", "close": 105.63, "volume": 1729706.0}, {"date": "2020-09-18", "close": 105.58, "volume": 2262787.0}, {"date": "2020-09-21", "close": 105.97, "volume": 2131085.0}, {"date": "2020-09-22", "close": 107.63, "volume": 1678534.0}, {"date": "2020-09-23", "close": 106.49, "volume": 1920405.0}, {"date": "2020-09-24", "close": 104.77, "volume": 2526662.0}, {"date": "2020-09-25", "close": 105.97, "volume": 1917164.0}, {"date": "2020-09-28", "close": 108.44, "volume": 1508159.0}, {"date": "2020-09-29", "close": 110.08, "volume": 2378908.0}, {"date": "2020-09-30", "close": 111.29, "volume": 2187144.0}, {"date": "2020-10-01", "close": 114.09, "volume": 3631204.0}, {"date": "2020-10-02", "close": 112.42, "volume": 1930575.0}, {"date": "2020-10-05", "close": 116.07, "volume": 2006376.0}, {"date": "2020-10-06", "close": 112.45, "volume": 2395375.0}, {"date": "2020-10-07", "close": 114.49, "volume": 1552469.0}, {"date": "2020-10-08", "close": 114.92, "volume": 1523429.0}, {"date": "2020-10-09", "close": 116.59, "volume": 2824096.0}, {"date": "2020-10-12", "close": 118.33, "volume": 1334002.0}, {"date": "2020-10-13", "close": 118.21, "volume": 1231774.0}, {"date": "2020-10-14", "close": 118.44, "volume": 1640980.0}, {"date": "2020-10-15", "close": 120.56, "volume": 1625462.0}, {"date": "2020-10-16", "close": 119.35, "volume": 1855426.0}, {"date": "2020-10-19", "close": 120.83, "volume": 2260028.0}, {"date": "2020-10-20", "close": 120.89, "volume": 1725793.0}, {"date": "2020-10-21", "close": 118.69, "volume": 1772180.0}, {"date": "2020-10-22", "close": 117.46, "volume": 1977727.0}, {"date": "2020-10-23", "close": 118.21, "volume": 1858577.0}, {"date": "2020-10-26", "close": 114.36, "volume": 1377014.0}, {"date": "2020-10-27", "close": 113.58, "volume": 2143715.0}, {"date": "2020-10-28", "close": 111.11, "volume": 2264016.0}, {"date": "2020-10-29", "close": 112.28, "volume": 2107033.0}, {"date": "2020-10-30", "close": 111.55, "volume": 1897109.0}, {"date": "2020-11-02", "close": 115.72, "volume": 2838979.0}, {"date": "2020-11-03", "close": 118.82, "volume": 2033408.0}, {"date": "2020-11-04", "close": 119.86, "volume": 1916071.0}, {"date": "2020-11-05", "close": 123.06, "volume": 2489882.0}, {"date": "2020-11-06", "close": 123.06, "volume": 1670063.0}, {"date": "2020-11-09", "close": 111.0, "volume": 4896084.0}, {"date": "2020-11-10", "close": 112.63, "volume": 3906709.0}, {"date": "2020-11-11", "close": 114.56, "volume": 2058314.0}, {"date": "2020-11-12", "close": 114.0, "volume": 2279667.0}, {"date": "2020-11-13", "close": 114.3, "volume": 1832044.0}, {"date": "2020-11-16", "close": 118.65, "volume": 3306999.0}, {"date": "2020-11-17", "close": 119.02, "volume": 2740898.0}, {"date": "2020-11-18", "close": 117.77, "volume": 2963118.0}, {"date": "2020-11-19", "close": 118.83, "volume": 1728442.0}, {"date": "2020-11-20", "close": 119.14, "volume": 1866503.0}, {"date": "2020-11-23", "close": 122.04, "volume": 4443761.0}, {"date": "2020-11-24", "close": 113.54, "volume": 11676030.0}, {"date": "2020-11-25", "close": 113.9, "volume": 5503029.0}, {"date": "2020-11-27", "close": 112.63, "volume": 3242386.0}, {"date": "2020-11-30", "close": 108.8, "volume": 6493681.0}, {"date": "2020-12-01", "close": 108.86, "volume": 5335390.0}, {"date": "2020-12-02", "close": 107.47, "volume": 3393771.0}, {"date": "2020-12-03", "close": 106.54, "volume": 4566979.0}, {"date": "2020-12-04", "close": 105.57, "volume": 3657531.0}, {"date": "2020-12-07", "close": 102.73, "volume": 5506910.0}, {"date": "2020-12-08", "close": 102.99, "volume": 2974795.0}, {"date": "2020-12-09", "close": 104.76, "volume": 4784387.0}, {"date": "2020-12-10", "close": 103.03, "volume": 4406626.0}, {"date": "2020-12-11", "close": 100.6, "volume": 4044310.0}, {"date": "2020-12-14", "close": 101.28, "volume": 3926184.0}, {"date": "2020-12-15", "close": 102.99, "volume": 3310013.0}, {"date": "2020-12-16", "close": 103.5, "volume": 3136926.0}, {"date": "2020-12-17", "close": 102.34, "volume": 3067079.0}, {"date": "2020-12-18", "close": 101.95, "volume": 4913075.0}, {"date": "2020-12-21", "close": 103.3, "volume": 2991853.0}, {"date": "2020-12-22", "close": 104.13, "volume": 3580661.0}, {"date": "2020-12-23", "close": 102.34, "volume": 2314015.0}, {"date": "2020-12-24", "close": 102.55, "volume": 996700.0}, {"date": "2020-12-28", "close": 102.58, "volume": 2601627.0}, {"date": "2020-12-29", "close": 100.76, "volume": 2201084.0}, {"date": "2020-12-30", "close": 101.38, "volume": 1639330.0}, {"date": "2020-12-31", "close": 99.79, "volume": 2232099.0}, {"date": "2021-01-04", "close": 100.49, "volume": 3636646.0}, {"date": "2021-01-05", "close": 101.0, "volume": 2396387.0}, {"date": "2021-01-06", "close": 105.91, "volume": 4699163.0}, {"date": "2021-01-07", "close": 107.71, "volume": 3704093.0}, {"date": "2021-01-08", "close": 107.57, "volume": 3539533.0}, {"date": "2021-01-11", "close": 110.78, "volume": 3425985.0}, {"date": "2021-01-12", "close": 114.71, "volume": 4575477.0}, {"date": "2021-01-13", "close": 113.22, "volume": 2986841.0}, {"date": "2021-01-14", "close": 113.92, "volume": 1966336.0}, {"date": "2021-01-15", "close": 114.0, "volume": 3123286.0}, {"date": "2021-01-19", "close": 111.62, "volume": 2630748.0}, {"date": "2021-01-20", "close": 112.23, "volume": 1929671.0}, {"date": "2021-01-21", "close": 114.5, "volume": 2599803.0}, {"date": "2021-01-22", "close": 114.93, "volume": 1619709.0}, {"date": "2021-01-25", "close": 113.74, "volume": 2250110.0}, {"date": "2021-01-26", "close": 114.7, "volume": 2140626.0}, {"date": "2021-01-27", "close": 113.57, "volume": 2445861.0}, {"date": "2021-01-28", "close": 112.31, "volume": 2429896.0}, {"date": "2021-01-29", "close": 108.82, "volume": 2481444.0}, {"date": "2021-02-01", "close": 107.69, "volume": 2706876.0}, {"date": "2021-02-02", "close": 108.78, "volume": 2530444.0}, {"date": "2021-02-03", "close": 110.32, "volume": 1503510.0}, {"date": "2021-02-04", "close": 113.84, "volume": 2421960.0}, {"date": "2021-02-05", "close": 114.53, "volume": 1632937.0}, {"date": "2021-02-08", "close": 117.9, "volume": 1715093.0}, {"date": "2021-02-09", "close": 118.46, "volume": 1528206.0}, {"date": "2021-02-10", "close": 118.81, "volume": 1274888.0}, {"date": "2021-02-11", "close": 119.59, "volume": 1636075.0}, {"date": "2021-02-12", "close": 120.51, "volume": 1858078.0}, {"date": "2021-02-16", "close": 120.75, "volume": 1880185.0}, {"date": "2021-02-17", "close": 118.34, "volume": 2242046.0}, {"date": "2021-02-18", "close": 116.76, "volume": 1890521.0}, {"date": "2021-02-19", "close": 118.0, "volume": 2044450.0}, {"date": "2021-02-22", "close": 116.73, "volume": 1742940.0}, {"date": "2021-02-23", "close": 115.5, "volume": 2198416.0}, {"date": "2021-02-24", "close": 113.46, "volume": 3279761.0}, {"date": "2021-02-25", "close": 102.94, "volume": 10053660.0}, {"date": "2021-02-26", "close": 100.35, "volume": 4570055.0}, {"date": "2021-03-01", "close": 101.69, "volume": 3709209.0}, {"date": "2021-03-02", "close": 102.52, "volume": 3011692.0}, {"date": "2021-03-03", "close": 100.37, "volume": 2848834.0}, {"date": "2021-03-04", "close": 98.24, "volume": 4288709.0}, {"date": "2021-03-05", "close": 102.85, "volume": 5128100.0}, {"date": "2021-03-08", "close": 106.57, "volume": 3830841.0}, {"date": "2021-03-09", "close": 105.82, "volume": 3294996.0}, {"date": "2021-03-10", "close": 108.15, "volume": 3175770.0}, {"date": "2021-03-11", "close": 108.58, "volume": 2407275.0}, {"date": "2021-03-12", "close": 110.99, "volume": 1963080.0}, {"date": "2021-03-15", "close": 113.92, "volume": 3347188.0}, {"date": "2021-03-16", "close": 113.45, "volume": 2328194.0}, {"date": "2021-03-17", "close": 112.25, "volume": 2584396.0}, {"date": "2021-03-18", "close": 113.38, "volume": 2906572.0}, {"date": "2021-03-19", "close": 118.19, "volume": 9098446.0}, {"date": "2021-03-22", "close": 120.96, "volume": 2809867.0}, {"date": "2021-03-23", "close": 118.81, "volume": 3663054.0}, {"date": "2021-03-24", "close": 114.32, "volume": 2883992.0}, {"date": "2021-03-25", "close": 116.18, "volume": 2250687.0}, {"date": "2021-03-26", "close": 119.26, "volume": 1872814.0}, {"date": "2021-03-29", "close": 114.8, "volume": 2598410.0}, {"date": "2021-03-30", "close": 115.72, "volume": 1934061.0}, {"date": "2021-03-31", "close": 114.81, "volume": 1938988.0}, {"date": "2021-04-01", "close": 115.76, "volume": 2486520.0}, {"date": "2021-04-05", "close": 117.99, "volume": 1641946.0}, {"date": "2021-04-06", "close": 120.74, "volume": 3604147.0}, {"date": "2021-04-07", "close": 120.59, "volume": 2502827.0}, {"date": "2021-04-08", "close": 119.62, "volume": 1776773.0}, {"date": "2021-04-09", "close": 122.48, "volume": 2126799.0}, {"date": "2021-04-12", "close": 121.56, "volume": 2394478.0}, {"date": "2021-04-13", "close": 120.82, "volume": 2449617.0}, {"date": "2021-04-14", "close": 120.17, "volume": 1525686.0}, {"date": "2021-04-15", "close": 119.3, "volume": 1453870.0}, {"date": "2021-04-16", "close": 119.87, "volume": 1845117.0}, {"date": "2021-04-19", "close": 118.84, "volume": 2912640.0}, {"date": "2021-04-20", "close": 118.45, "volume": 1750384.0}, {"date": "2021-04-21", "close": 118.97, "volume": 1509417.0}, {"date": "2021-04-22", "close": 118.04, "volume": 2405443.0}, {"date": "2021-04-23", "close": 117.74, "volume": 1547803.0}, {"date": "2021-04-26", "close": 117.02, "volume": 2275740.0}, {"date": "2021-04-27", "close": 118.35, "volume": 1355305.0}, {"date": "2021-04-28", "close": 117.19, "volume": 1190431.0}, {"date": "2021-04-29", "close": 118.29, "volume": 1274410.0}, {"date": "2021-04-30", "close": 116.27, "volume": 1633849.0}, {"date": "2021-05-03", "close": 117.47, "volume": 1507740.0}, {"date": "2021-05-04", "close": 117.73, "volume": 1330307.0}, {"date": "2021-05-05", "close": 116.38, "volume": 924937.0}, {"date": "2021-05-06", "close": 120.04, "volume": 2293554.0}, {"date": "2021-05-07", "close": 122.34, "volume": 1764030.0}, {"date": "2021-05-10", "close": 125.79, "volume": 3980393.0}, {"date": "2021-05-11", "close": 121.67, "volume": 2044846.0}, {"date": "2021-05-12", "close": 116.15, "volume": 2158221.0}, {"date": "2021-05-13", "close": 119.0, "volume": 1706262.0}, {"date": "2021-05-14", "close": 120.39, "volume": 1691293.0}, {"date": "2021-05-17", "close": 120.11, "volume": 1403738.0}, {"date": "2021-05-18", "close": 116.92, "volume": 1982562.0}, {"date": "2021-05-19", "close": 113.69, "volume": 2555674.0}, {"date": "2021-05-20", "close": 114.52, "volume": 2063838.0}, {"date": "2021-05-21", "close": 114.93, "volume": 2549052.0}, {"date": "2021-05-24", "close": 114.7, "volume": 2145751.0}, {"date": "2021-05-25", "close": 114.42, "volume": 1907332.0}, {"date": "2021-05-26", "close": 116.96, "volume": 2969367.0}, {"date": "2021-05-27", "close": 118.14, "volume": 7719442.0}, {"date": "2021-05-28", "close": 116.24, "volume": 4573422.0}, {"date": "2021-06-01", "close": 114.9, "volume": 2818757.0}, {"date": "2021-06-02", "close": 118.35, "volume": 3302812.0}, {"date": "2021-06-03", "close": 115.56, "volume": 2476095.0}, {"date": "2021-06-04", "close": 115.99, "volume": 1641216.0}, {"date": "2021-06-07", "close": 117.1, "volume": 1502981.0}, {"date": "2021-06-08", "close": 118.22, "volume": 1537433.0}, {"date": "2021-06-09", "close": 114.99, "volume": 2195403.0}, {"date": "2021-06-10", "close": 112.54, "volume": 3373290.0}, {"date": "2021-06-11", "close": 114.45, "volume": 2364358.0}, {"date": "2021-06-14", "close": 114.03, "volume": 1805432.0}, {"date": "2021-06-15", "close": 113.26, "volume": 1949628.0}, {"date": "2021-06-16", "close": 109.9, "volume": 2944314.0}, {"date": "2021-06-17", "close": 109.5, "volume": 2338472.0}, {"date": "2021-06-18", "close": 107.63, "volume": 4255079.0}, {"date": "2021-06-21", "close": 108.68, "volume": 2020351.0}, {"date": "2021-06-22", "close": 111.04, "volume": 2477784.0}, {"date": "2021-06-23", "close": 111.25, "volume": 1554561.0}, {"date": "2021-06-24", "close": 111.38, "volume": 1660066.0}, {"date": "2021-06-25", "close": 113.05, "volume": 2592653.0}, {"date": "2021-06-28", "close": 114.83, "volume": 1942960.0}, {"date": "2021-06-29", "close": 114.97, "volume": 1890779.0}, {"date": "2021-06-30", "close": 114.98, "volume": 1879200.0}, {"date": "2021-07-01", "close": 116.37, "volume": 1554541.0}, {"date": "2021-07-02", "close": 115.65, "volume": 1634550.0}, {"date": "2021-07-06", "close": 110.55, "volume": 2952219.0}, {"date": "2021-07-07", "close": 109.75, "volume": 2079127.0}, {"date": "2021-07-08", "close": 108.16, "volume": 2010459.0}, {"date": "2021-07-09", "close": 110.86, "volume": 2096759.0}, {"date": "2021-07-12", "close": 111.25, "volume": 1704077.0}, {"date": "2021-07-13", "close": 109.87, "volume": 2306958.0}, {"date": "2021-07-14", "close": 109.91, "volume": 1334112.0}, {"date": "2021-07-15", "close": 112.0, "volume": 2742161.0}, {"date": "2021-07-16", "close": 110.59, "volume": 1844356.0}, {"date": "2021-07-19", "close": 108.48, "volume": 2527945.0}, {"date": "2021-07-20", "close": 110.61, "volume": 1784226.0}, {"date": "2021-07-21", "close": 110.78, "volume": 1659874.0}, {"date": "2021-07-22", "close": 109.98, "volume": 1819944.0}, {"date": "2021-07-23", "close": 113.28, "volume": 1620079.0}, {"date": "2021-07-26", "close": 114.83, "volume": 1767492.0}, {"date": "2021-07-27", "close": 114.36, "volume": 1423245.0}, {"date": "2021-07-28", "close": 113.06, "volume": 1404397.0}, {"date": "2021-07-29", "close": 114.26, "volume": 1386704.0}, {"date": "2021-07-30", "close": 112.35, "volume": 1752991.0}, {"date": "2021-08-02", "close": 112.49, "volume": 1302763.0}, {"date": "2021-08-03", "close": 114.65, "volume": 1265655.0}, {"date": "2021-08-04", "close": 113.27, "volume": 1134253.0}, {"date": "2021-08-05", "close": 115.37, "volume": 1907251.0}, {"date": "2021-08-06", "close": 114.84, "volume": 1699609.0}, {"date": "2021-08-09", "close": 112.54, "volume": 1346934.0}, {"date": "2021-08-10", "close": 115.02, "volume": 1315600.0}, {"date": "2021-08-11", "close": 118.06, "volume": 2565561.0}, {"date": "2021-08-12", "close": 118.13, "volume": 1248620.0}, {"date": "2021-08-13", "close": 113.78, "volume": 2293423.0}, {"date": "2021-08-16", "close": 115.36, "volume": 1833084.0}, {"date": "2021-08-17", "close": 110.75, "volume": 2212558.0}, {"date": "2021-08-18", "close": 110.1, "volume": 2079348.0}, {"date": "2021-08-19", "close": 109.76, "volume": 1954927.0}, {"date": "2021-08-20", "close": 112.63, "volume": 2131117.0}, {"date": "2021-08-23", "close": 112.16, "volume": 3630776.0}, {"date": "2021-08-24", "close": 121.49, "volume": 11896880.0}, {"date": "2021-08-25", "close": 121.89, "volume": 3685333.0}, {"date": "2021-08-26", "close": 118.09, "volume": 2700206.0}, {"date": "2021-08-27", "close": 117.5, "volume": 2013209.0}, {"date": "2021-08-30", "close": 118.35, "volume": 1722810.0}, {"date": "2021-08-31", "close": 116.51, "volume": 2877251.0}, {"date": "2021-09-01", "close": 116.78, "volume": 2709506.0}, {"date": "2021-09-02", "close": 116.26, "volume": 1788091.0}, {"date": "2021-09-03", "close": 114.02, "volume": 1762613.0}, {"date": "2021-09-07", "close": 111.5, "volume": 2426490.0}, {"date": "2021-09-08", "close": 110.99, "volume": 2558765.0}, {"date": "2021-09-09", "close": 112.39, "volume": 2211869.0}, {"date": "2021-09-10", "close": 111.35, "volume": 1728852.0}, {"date": "2021-09-13", "close": 112.07, "volume": 1592684.0}, {"date": "2021-09-14", "close": 110.17, "volume": 1564810.0}, {"date": "2021-09-15", "close": 109.27, "volume": 2068826.0}, {"date": "2021-09-16", "close": 109.56, "volume": 1511146.0}, {"date": "2021-09-17", "close": 109.62, "volume": 2946200.0}, {"date": "2021-09-20", "close": 106.67, "volume": 2101635.0}, {"date": "2021-09-21", "close": 106.89, "volume": 2240898.0}, {"date": "2021-09-22", "close": 106.8, "volume": 1500742.0}, {"date": "2021-09-23", "close": 106.17, "volume": 2053877.0}, {"date": "2021-09-24", "close": 104.74, "volume": 3377751.0}, {"date": "2021-09-27", "close": 110.18, "volume": 4675022.0}, {"date": "2021-09-28", "close": 109.39, "volume": 2933793.0}, {"date": "2021-09-29", "close": 109.43, "volume": 1771138.0}, {"date": "2021-09-30", "close": 105.71, "volume": 3692936.0}, {"date": "2021-10-01", "close": 105.31, "volume": 2134120.0}, {"date": "2021-10-04", "close": 105.49, "volume": 1739025.0}, {"date": "2021-10-05", "close": 106.37, "volume": 2050116.0}, {"date": "2021-10-06", "close": 105.77, "volume": 1808955.0}, {"date": "2021-10-07", "close": 107.59, "volume": 2188169.0}, {"date": "2021-10-08", "close": 107.25, "volume": 1729191.0}, {"date": "2021-10-11", "close": 108.88, "volume": 1790484.0}, {"date": "2021-10-12", "close": 109.32, "volume": 1604964.0}, {"date": "2021-10-13", "close": 110.78, "volume": 2069164.0}, {"date": "2021-10-14", "close": 112.66, "volume": 2140630.0}, {"date": "2021-10-15", "close": 113.64, "volume": 2133544.0}, {"date": "2021-10-18", "close": 115.61, "volume": 2392933.0}, {"date": "2021-10-19", "close": 113.94, "volume": 2087847.0}, {"date": "2021-10-20", "close": 114.53, "volume": 1588751.0}, {"date": "2021-10-21", "close": 117.6, "volume": 1756052.0}, {"date": "2021-10-22", "close": 118.39, "volume": 1736185.0}, {"date": "2021-10-25", "close": 120.48, "volume": 2225992.0}, {"date": "2021-10-26", "close": 121.23, "volume": 2605774.0}, {"date": "2021-10-27", "close": 118.75, "volume": 2172988.0}, {"date": "2021-10-28", "close": 121.12, "volume": 1646300.0}, {"date": "2021-10-29", "close": 122.24, "volume": 2283773.0}, {"date": "2021-11-01", "close": 123.91, "volume": 1901377.0}, {"date": "2021-11-02", "close": 123.83, "volume": 1794293.0}, {"date": "2021-11-03", "close": 125.1, "volume": 2224933.0}, {"date": "2021-11-04", "close": 128.61, "volume": 2952510.0}, {"date": "2021-11-05", "close": 129.07, "volume": 2217390.0}, {"date": "2021-11-08", "close": 130.09, "volume": 2595198.0}, {"date": "2021-11-09", "close": 132.94, "volume": 2025453.0}, {"date": "2021-11-10", "close": 131.25, "volume": 1924623.0}, {"date": "2021-11-11", "close": 132.9, "volume": 1843348.0}, {"date": "2021-11-12", "close": 135.63, "volume": 2313531.0}, {"date": "2021-11-15", "close": 132.36, "volume": 2681913.0}, {"date": "2021-11-16", "close": 134.93, "volume": 2232033.0}, {"date": "2021-11-17", "close": 132.86, "volume": 1928459.0}, {"date": "2021-11-18", "close": 135.61, "volume": 2357754.0}, {"date": "2021-11-19", "close": 136.13, "volume": 1955641.0}, {"date": "2021-11-22", "close": 138.0, "volume": 5417609.0}, {"date": "2021-11-23", "close": 121.01, "volume": 15941010.0}, {"date": "2021-11-24", "close": 116.69, "volume": 5990012.0}, {"date": "2021-11-26", "close": 114.77, "volume": 2345969.0}, {"date": "2021-11-29", "close": 110.95, "volume": 4595728.0}, {"date": "2021-11-30", "close": 106.86, "volume": 5747856.0}, {"date": "2021-12-01", "close": 102.25, "volume": 4550237.0}, {"date": "2021-12-02", "close": 103.92, "volume": 4235756.0}, {"date": "2021-12-03", "close": 105.87, "volume": 4048764.0}, {"date": "2021-12-06", "close": 104.66, "volume": 4489385.0}, {"date": "2021-12-07", "close": 106.68, "volume": 3097468.0}, {"date": "2021-12-08", "close": 106.93, "volume": 2525590.0}, {"date": "2021-12-09", "close": 104.38, "volume": 2934177.0}, {"date": "2021-12-10", "close": 103.82, "volume": 3169509.0}, {"date": "2021-12-13", "close": 100.24, "volume": 4043454.0}, {"date": "2021-12-14", "close": 101.37, "volume": 3924362.0}, {"date": "2021-12-15", "close": 102.49, "volume": 3237997.0}, {"date": "2021-12-16", "close": 100.22, "volume": 3600455.0}, {"date": "2021-12-17", "close": 100.03, "volume": 5112548.0}, {"date": "2021-12-20", "close": 95.77, "volume": 4640172.0}, {"date": "2021-12-21", "close": 97.48, "volume": 2887938.0}, {"date": "2021-12-22", "close": 97.37, "volume": 2331398.0}, {"date": "2021-12-23", "close": 98.08, "volume": 2488242.0}, {"date": "2021-12-27", "close": 99.08, "volume": 2511627.0}, {"date": "2021-12-28", "close": 99.52, "volume": 2148905.0}, {"date": "2021-12-29", "close": 100.86, "volume": 2599871.0}, {"date": "2021-12-30", "close": 101.55, "volume": 2258391.0}, {"date": "2021-12-31", "close": 101.6, "volume": 2037955.0}, {"date": "2022-01-03", "close": 102.12, "volume": 2829004.0}, {"date": "2022-01-04", "close": 105.14, "volume": 4085528.0}, {"date": "2022-01-05", "close": 103.0, "volume": 2818191.0}, {"date": "2022-01-06", "close": 102.88, "volume": 3565519.0}, {"date": "2022-01-07", "close": 102.5, "volume": 3137122.0}, {"date": "2022-01-10", "close": 102.75, "volume": 5354128.0}, {"date": "2022-01-11", "close": 104.09, "volume": 2524595.0}, {"date": "2022-01-12", "close": 102.68, "volume": 3009007.0}, {"date": "2022-01-13", "close": 102.6, "volume": 2298061.0}, {"date": "2022-01-14", "close": 100.04, "volume": 3728107.0}, {"date": "2022-01-18", "close": 98.64, "volume": 3696132.0}, {"date": "2022-01-19", "close": 99.35, "volume": 2609551.0}, {"date": "2022-01-20", "close": 94.9, "volume": 3846069.0}, {"date": "2022-01-21", "close": 96.45, "volume": 3406534.0}, {"date": "2022-01-24", "close": 101.38, "volume": 5150383.0}, {"date": "2022-01-25", "close": 98.03, "volume": 3751376.0}, {"date": "2022-01-26", "close": 96.92, "volume": 2788506.0}, {"date": "2022-01-27", "close": 96.1, "volume": 2213632.0}, {"date": "2022-01-28", "close": 97.64, "volume": 1904319.0}, {"date": "2022-01-31", "close": 99.28, "volume": 2362451.0}, {"date": "2022-02-01", "close": 100.45, "volume": 1763695.0}, {"date": "2022-02-02", "close": 99.05, "volume": 2408002.0}, {"date": "2022-02-03", "close": 97.1, "volume": 1878554.0}, {"date": "2022-02-04", "close": 96.83, "volume": 2132920.0}, {"date": "2022-02-07", "close": 97.58, "volume": 1474020.0}, {"date": "2022-02-08", "close": 99.46, "volume": 1780977.0}, {"date": "2022-02-09", "close": 102.22, "volume": 1761884.0}, {"date": "2022-02-10", "close": 100.47, "volume": 2283266.0}, {"date": "2022-02-11", "close": 100.57, "volume": 3466953.0}, {"date": "2022-02-14", "close": 100.64, "volume": 2315287.0}, {"date": "2022-02-15", "close": 102.19, "volume": 1660134.0}, {"date": "2022-02-16", "close": 99.63, "volume": 2288952.0}, {"date": "2022-02-17", "close": 98.63, "volume": 1408092.0}, {"date": "2022-02-18", "close": 97.71, "volume": 1853092.0}, {"date": "2022-02-22", "close": 90.55, "volume": 5404710.0}, {"date": "2022-02-23", "close": 88.63, "volume": 3588988.0}, {"date": "2022-02-24", "close": 91.58, "volume": 2908729.0}, {"date": "2022-02-25", "close": 95.83, "volume": 2929385.0}, {"date": "2022-02-28", "close": 96.64, "volume": 3390555.0}, {"date": "2022-03-01", "close": 97.18, "volume": 2629093.0}, {"date": "2022-03-02", "close": 100.84, "volume": 6182676.0}, {"date": "2022-03-03", "close": 110.14, "volume": 18352710.0}, {"date": "2022-03-04", "close": 106.1, "volume": 7700709.0}, {"date": "2022-03-07", "close": 104.71, "volume": 4679535.0}, {"date": "2022-03-08", "close": 101.13, "volume": 3764319.0}, {"date": "2022-03-09", "close": 101.74, "volume": 2980681.0}, {"date": "2022-03-10", "close": 98.66, "volume": 2966583.0}, {"date": "2022-03-11", "close": 94.59, "volume": 3159064.0}, {"date": "2022-03-14", "close": 94.64, "volume": 2350412.0}, {"date": "2022-03-15", "close": 99.06, "volume": 2971483.0}, {"date": "2022-03-16", "close": 98.84, "volume": 2438711.0}, {"date": "2022-03-17", "close": 99.29, "volume": 1990575.0}, {"date": "2022-03-18", "close": 101.84, "volume": 4606242.0}, {"date": "2022-03-21", "close": 99.04, "volume": 2393374.0}, {"date": "2022-03-22", "close": 99.3, "volume": 2957037.0}, {"date": "2022-03-23", "close": 96.59, "volume": 1747576.0}, {"date": "2022-03-24", "close": 96.71, "volume": 1849065.0}, {"date": "2022-03-25", "close": 96.3, "volume": 1679729.0}, {"date": "2022-03-28", "close": 96.73, "volume": 2027084.0}, {"date": "2022-03-29", "close": 100.75, "volume": 2565442.0}, {"date": "2022-03-30", "close": 96.43, "volume": 2160918.0}, {"date": "2022-03-31", "close": 90.9, "volume": 5580839.0}, {"date": "2022-04-01", "close": 90.38, "volume": 2939654.0}, {"date": "2022-04-04", "close": 94.34, "volume": 2633729.0}, {"date": "2022-04-05", "close": 92.52, "volume": 2381667.0}, {"date": "2022-04-06", "close": 91.06, "volume": 2647804.0}, {"date": "2022-04-07", "close": 92.07, "volume": 2398094.0}, {"date": "2022-04-08", "close": 93.36, "volume": 3967273.0}, {"date": "2022-04-11", "close": 94.16, "volume": 1988140.0}, {"date": "2022-04-12", "close": 93.23, "volume": 3146778.0}, {"date": "2022-04-13", "close": 95.23, "volume": 1874199.0}, {"date": "2022-04-14", "close": 93.84, "volume": 2019552.0}, {"date": "2022-04-18", "close": 93.48, "volume": 1628040.0}, {"date": "2022-04-19", "close": 95.57, "volume": 1809352.0}, {"date": "2022-04-20", "close": 94.4, "volume": 1340284.0}, {"date": "2022-04-21", "close": 93.64, "volume": 1643123.0}, {"date": "2022-04-22", "close": 91.28, "volume": 1956037.0}, {"date": "2022-04-25", "close": 93.07, "volume": 1648726.0}, {"date": "2022-04-26", "close": 92.83, "volume": 2719341.0}, {"date": "2022-04-27", "close": 93.03, "volume": 2296149.0}, {"date": "2022-04-28", "close": 93.58, "volume": 1442072.0}, {"date": "2022-04-29", "close": 89.93, "volume": 2125960.0}, {"date": "2022-05-02", "close": 93.81, "volume": 2066794.0}, {"date": "2022-05-03", "close": 94.65, "volume": 2029453.0}, {"date": "2022-05-04", "close": 97.79, "volume": 2336431.0}, {"date": "2022-05-05", "close": 92.21, "volume": 2258815.0}, {"date": "2022-05-06", "close": 91.41, "volume": 1977005.0}, {"date": "2022-05-09", "close": 91.08, "volume": 2681544.0}, {"date": "2022-05-10", "close": 88.74, "volume": 2847614.0}, {"date": "2022-05-11", "close": 83.79, "volume": 3045405.0}, {"date": "2022-05-12", "close": 87.36, "volume": 3235751.0}, {"date": "2022-05-13", "close": 86.36, "volume": 3076335.0}, {"date": "2022-05-16", "close": 84.77, "volume": 3024621.0}, {"date": "2022-05-17", "close": 84.5, "volume": 4333070.0}, {"date": "2022-05-18", "close": 75.62, "volume": 9388976.0}, {"date": "2022-05-19", "close": 73.32, "volume": 5333310.0}, {"date": "2022-05-20", "close": 72.36, "volume": 4858606.0}, {"date": "2022-05-23", "close": 72.59, "volume": 7655031.0}, {"date": "2022-05-24", "close": 73.47, "volume": 14827780.0}, {"date": "2022-05-25", "close": 80.06, "volume": 10136610.0}, {"date": "2022-05-26", "close": 82.05, "volume": 4552300.0}, {"date": "2022-05-27", "close": 83.99, "volume": 3316716.0}, {"date": "2022-05-31", "close": 82.06, "volume": 4922963.0}, {"date": "2022-06-01", "close": 80.08, "volume": 3363787.0}, {"date": "2022-06-02", "close": 81.26, "volume": 2228354.0}, {"date": "2022-06-03", "close": 80.39, "volume": 2295953.0}, {"date": "2022-06-06", "close": 79.27, "volume": 2568588.0}, {"date": "2022-06-07", "close": 78.35, "volume": 3447085.0}, {"date": "2022-06-08", "close": 77.12, "volume": 2775436.0}, {"date": "2022-06-09", "close": 74.93, "volume": 3138750.0}, {"date": "2022-06-10", "close": 72.6, "volume": 3738865.0}, {"date": "2022-06-13", "close": 69.45, "volume": 4405216.0}, {"date": "2022-06-14", "close": 70.59, "volume": 4571646.0}, {"date": "2022-06-15", "close": 71.76, "volume": 3347757.0}, {"date": "2022-06-16", "close": 68.48, "volume": 3848810.0}, {"date": "2022-06-17", "close": 70.51, "volume": 8384719.0}, {"date": "2022-06-21", "close": 70.47, "volume": 3271629.0}, {"date": "2022-06-22", "close": 69.88, "volume": 2729181.0}, {"date": "2022-06-23", "close": 71.29, "volume": 2421943.0}, {"date": "2022-06-24", "close": 74.69, "volume": 5060878.0}, {"date": "2022-06-27", "close": 72.14, "volume": 2562427.0}, {"date": "2022-06-28", "close": 68.85, "volume": 2591633.0}, {"date": "2022-06-29", "close": 67.15, "volume": 3337193.0}, {"date": "2022-06-30", "close": 65.19, "volume": 3485479.0}, {"date": "2022-07-01", "close": 66.77, "volume": 2866441.0}, {"date": "2022-07-05", "close": 69.98, "volume": 3260646.0}, {"date": "2022-07-06", "close": 68.52, "volume": 2645791.0}, {"date": "2022-07-07", "close": 70.89, "volume": 2356081.0}, {"date": "2022-07-08", "close": 71.17, "volume": 2072267.0}, {"date": "2022-07-11", "close": 69.91, "volume": 1778852.0}, {"date": "2022-07-12", "close": 70.42, "volume": 2268598.0}, {"date": "2022-07-13", "close": 71.29, "volume": 2207732.0}, {"date": "2022-07-14", "close": 71.14, "volume": 1997311.0}, {"date": "2022-07-15", "close": 72.47, "volume": 2477193.0}, {"date": "2022-07-18", "close": 73.34, "volume": 2545341.0}, {"date": "2022-07-19", "close": 75.97, "volume": 2743665.0}, {"date": "2022-07-20", "close": 78.12, "volume": 3359025.0}, {"date": "2022-07-21", "close": 78.2, "volume": 2338722.0}, {"date": "2022-07-22", "close": 76.8, "volume": 2959247.0}, {"date": "2022-07-25", "close": 75.84, "volume": 2214948.0}, {"date": "2022-07-26", "close": 72.01, "volume": 3297159.0}, {"date": "2022-07-27", "close": 74.49, "volume": 2476269.0}, {"date": "2022-07-28", "close": 77.99, "volume": 7888418.0}, {"date": "2022-07-29", "close": 76.99, "volume": 5035284.0}, {"date": "2022-08-01", "close": 76.98, "volume": 2640955.0}, {"date": "2022-08-02", "close": 74.61, "volume": 2367248.0}, {"date": "2022-08-03", "close": 75.69, "volume": 3085281.0}, {"date": "2022-08-04", "close": 76.29, "volume": 2011152.0}, {"date": "2022-08-05", "close": 76.38, "volume": 1337379.0}, {"date": "2022-08-08", "close": 78.54, "volume": 2552439.0}, {"date": "2022-08-09", "close": 76.34, "volume": 2145302.0}, {"date": "2022-08-10", "close": 78.51, "volume": 2426798.0}, {"date": "2022-08-11", "close": 80.42, "volume": 2060211.0}, {"date": "2022-08-12", "close": 80.3, "volume": 2131555.0}, {"date": "2022-08-15", "close": 81.33, "volume": 1872481.0}, {"date": "2022-08-16", "close": 84.95, "volume": 3701909.0}, {"date": "2022-08-17", "close": 82.26, "volume": 2692585.0}, {"date": "2022-08-18", "close": 82.42, "volume": 1285470.0}, {"date": "2022-08-19", "close": 79.53, "volume": 2700933.0}, {"date": "2022-08-22", "close": 77.42, "volume": 2028253.0}, {"date": "2022-08-23", "close": 78.84, "volume": 2047877.0}, {"date": "2022-08-24", "close": 77.63, "volume": 1801992.0}, {"date": "2022-08-25", "close": 78.19, "volume": 1678217.0}, {"date": "2022-08-26", "close": 74.15, "volume": 2648276.0}, {"date": "2022-08-29", "close": 73.7, "volume": 3160763.0}, {"date": "2022-08-30", "close": 74.89, "volume": 11709430.0}, {"date": "2022-08-31", "close": 70.69, "volume": 7554228.0}, {"date": "2022-09-01", "close": 71.85, "volume": 3369453.0}, {"date": "2022-09-02", "close": 71.14, "volume": 2131743.0}, {"date": "2022-09-06", "close": 71.38, "volume": 2617540.0}, {"date": "2022-09-07", "close": 73.24, "volume": 2197996.0}, {"date": "2022-09-08", "close": 74.7, "volume": 2228688.0}, {"date": "2022-09-09", "close": 76.24, "volume": 2279286.0}, {"date": "2022-09-12", "close": 77.82, "volume": 2519811.0}, {"date": "2022-09-13", "close": 73.69, "volume": 3040116.0}, {"date": "2022-09-14", "close": 73.55, "volume": 2306684.0}, {"date": "2022-09-15", "close": 72.42, "volume": 3550583.0}, {"date": "2022-09-16", "close": 72.63, "volume": 3052938.0}, {"date": "2022-09-19", "close": 73.97, "volume": 2228198.0}, {"date": "2022-09-20", "close": 70.92, "volume": 2099325.0}, {"date": "2022-09-21", "close": 69.98, "volume": 1812340.0}, {"date": "2022-09-22", "close": 68.57, "volume": 1907293.0}, {"date": "2022-09-23", "close": 68.78, "volume": 1970870.0}, {"date": "2022-09-26", "close": 65.32, "volume": 2993915.0}, {"date": "2022-09-27", "close": 65.41, "volume": 2854242.0}, {"date": "2022-09-28", "close": 67.44, "volume": 3146220.0}, {"date": "2022-09-29", "close": 65.08, "volume": 2666469.0}, {"date": "2022-09-30", "close": 63.34, "volume": 2909911.0}, {"date": "2022-10-03", "close": 63.67, "volume": 3227168.0}, {"date": "2022-10-04", "close": 67.4, "volume": 2487944.0}, {"date": "2022-10-05", "close": 67.9, "volume": 2927791.0}, {"date": "2022-10-06", "close": 66.81, "volume": 1772988.0}, {"date": "2022-10-07", "close": 64.53, "volume": 1878437.0}, {"date": "2022-10-10", "close": 63.34, "volume": 2026295.0}, {"date": "2022-10-11", "close": 63.85, "volume": 2404144.0}, {"date": "2022-10-12", "close": 63.2, "volume": 1662063.0}, {"date": "2022-10-13", "close": 64.51, "volume": 2733867.0}, {"date": "2022-10-14", "close": 63.35, "volume": 1753914.0}, {"date": "2022-10-17", "close": 65.59, "volume": 2786504.0}, {"date": "2022-10-18", "close": 66.56, "volume": 2320295.0}, {"date": "2022-10-19", "close": 63.74, "volume": 3884198.0}, {"date": "2022-10-20", "close": 62.85, "volume": 1900722.0}, {"date": "2022-10-21", "close": 63.77, "volume": 2328889.0}, {"date": "2022-10-24", "close": 63.8, "volume": 2813654.0}, {"date": "2022-10-25", "close": 65.69, "volume": 2602126.0}, {"date": "2022-10-26", "close": 65.99, "volume": 2340622.0}, {"date": "2022-10-27", "close": 65.84, "volume": 2451235.0}, {"date": "2022-10-28", "close": 68.35, "volume": 2344638.0}, {"date": "2022-10-31", "close": 68.41, "volume": 4338960.0}, {"date": "2022-11-01", "close": 68.88, "volume": 3128009.0}, {"date": "2022-11-02", "close": 66.01, "volume": 3223701.0}, {"date": "2022-11-03", "close": 67.07, "volume": 2604001.0}, {"date": "2022-11-04", "close": 68.2, "volume": 2107015.0}, {"date": "2022-11-07", "close": 68.66, "volume": 1978512.0}, {"date": "2022-11-08", "close": 68.82, "volume": 1917722.0}, {"date": "2022-11-09", "close": 67.3, "volume": 2138449.0}, {"date": "2022-11-10", "close": 72.03, "volume": 2653902.0}, {"date": "2022-11-11", "close": 74.55, "volume": 2400572.0}, {"date": "2022-11-14", "close": 74.26, "volume": 2472122.0}, {"date": "2022-11-15", "close": 75.6, "volume": 2277542.0}, {"date": "2022-11-16", "close": 69.12, "volume": 4475854.0}, {"date": "2022-11-17", "close": 70.03, "volume": 3350883.0}, {"date": "2022-11-18", "close": 72.05, "volume": 3266734.0}, {"date": "2022-11-21", "close": 70.83, "volume": 4034809.0}, {"date": "2022-11-22", "close": 79.88, "volume": 17603090.0}, {"date": "2022-11-23", "close": 82.39, "volume": 6270950.0}, {"date": "2022-11-25", "close": 81.23, "volume": 2343631.0}, {"date": "2022-11-28", "close": 82.09, "volume": 4056672.0}, {"date": "2022-11-29", "close": 84.16, "volume": 4073590.0}, {"date": "2022-11-30", "close": 85.3, "volume": 6200976.0}, {"date": "2022-12-01", "close": 86.47, "volume": 3357711.0}, {"date": "2022-12-02", "close": 86.6, "volume": 2693267.0}, {"date": "2022-12-05", "close": 84.32, "volume": 3812254.0}, {"date": "2022-12-06", "close": 83.28, "volume": 3617471.0}, {"date": "2022-12-07", "close": 81.37, "volume": 3710062.0}, {"date": "2022-12-08", "close": 83.4, "volume": 3105907.0}, {"date": "2022-12-09", "close": 81.81, "volume": 2443095.0}, {"date": "2022-12-12", "close": 82.47, "volume": 2801076.0}, {"date": "2022-12-13", "close": 84.07, "volume": 3229654.0}, {"date": "2022-12-14", "close": 80.82, "volume": 4318304.0}, {"date": "2022-12-15", "close": 80.78, "volume": 3623330.0}, {"date": "2022-12-16", "close": 79.48, "volume": 4094817.0}, {"date": "2022-12-19", "close": 79.8, "volume": 2312218.0}, {"date": "2022-12-20", "close": 79.24, "volume": 2322663.0}, {"date": "2022-12-21", "close": 80.63, "volume": 1811002.0}, {"date": "2022-12-22", "close": 80.46, "volume": 2067882.0}, {"date": "2022-12-23", "close": 81.35, "volume": 1422319.0}, {"date": "2022-12-27", "close": 81.86, "volume": 1560106.0}, {"date": "2022-12-28", "close": 80.17, "volume": 1694784.0}, {"date": "2022-12-29", "close": 81.24, "volume": 1606721.0}, {"date": "2022-12-30", "close": 80.21, "volume": 1397157.0}, {"date": "2023-01-03", "close": 80.41, "volume": 2542157.0}, {"date": "2023-01-04", "close": 81.94, "volume": 1937324.0}, {"date": "2023-01-05", "close": 81.51, "volume": 2122363.0}, {"date": "2023-01-06", "close": 83.04, "volume": 1706325.0}, {"date": "2023-01-09", "close": 82.06, "volume": 1796534.0}, {"date": "2023-01-10", "close": 84.27, "volume": 1555011.0}, {"date": "2023-01-11", "close": 85.85, "volume": 2899027.0}, {"date": "2023-01-12", "close": 86.4, "volume": 2584248.0}, {"date": "2023-01-13", "close": 85.78, "volume": 1739039.0}, {"date": "2023-01-17", "close": 84.42, "volume": 2092903.0}, {"date": "2023-01-18", "close": 82.96, "volume": 2172735.0}, {"date": "2023-01-19", "close": 81.52, "volume": 1880923.0}, {"date": "2023-01-20", "close": 82.67, "volume": 2417257.0}, {"date": "2023-01-23", "close": 84.24, "volume": 2266546.0}, {"date": "2023-01-24", "close": 83.63, "volume": 2050635.0}, {"date": "2023-01-25", "close": 84.0, "volume": 2645670.0}, {"date": "2023-01-26", "close": 83.95, "volume": 1442786.0}, {"date": "2023-01-27", "close": 85.18, "volume": 1986394.0}, {"date": "2023-01-30", "close": 86.38, "volume": 2462792.0}, {"date": "2023-01-31", "close": 88.72, "volume": 2787741.0}, {"date": "2023-02-01", "close": 89.65, "volume": 2689709.0}, {"date": "2023-02-02", "close": 91.42, "volume": 2893264.0}, {"date": "2023-02-03", "close": 90.32, "volume": 1428042.0}, {"date": "2023-02-06", "close": 87.97, "volume": 1682659.0}, {"date": "2023-02-07", "close": 87.79, "volume": 1966733.0}, {"date": "2023-02-08", "close": 86.4, "volume": 1291058.0}, {"date": "2023-02-09", "close": 84.96, "volume": 1273411.0}, {"date": "2023-02-10", "close": 85.52, "volume": 1639693.0}, {"date": "2023-02-13", "close": 87.26, "volume": 1580025.0}, {"date": "2023-02-14", "close": 88.31, "volume": 2123452.0}, {"date": "2023-02-15", "close": 88.95, "volume": 1908002.0}, {"date": "2023-02-16", "close": 88.2, "volume": 1394494.0}, {"date": "2023-02-17", "close": 86.94, "volume": 2307366.0}, {"date": "2023-02-21", "close": 83.13, "volume": 1860254.0}, {"date": "2023-02-22", "close": 83.18, "volume": 2905102.0}, {"date": "2023-02-23", "close": 83.0, "volume": 1743991.0}, {"date": "2023-02-24", "close": 83.82, "volume": 2461046.0}, {"date": "2023-02-27", "close": 82.63, "volume": 3333023.0}, {"date": "2023-02-28", "close": 83.11, "volume": 2387536.0}, {"date": "2023-03-01", "close": 82.54, "volume": 3240996.0}, {"date": "2023-03-02", "close": 80.79, "volume": 5525968.0}, {"date": "2023-03-03", "close": 83.26, "volume": 3028028.0}, {"date": "2023-03-06", "close": 82.3, "volume": 2503875.0}, {"date": "2023-03-07", "close": 82.26, "volume": 1889410.0}, {"date": "2023-03-08", "close": 81.15, "volume": 2018710.0}, {"date": "2023-03-09", "close": 79.0, "volume": 2051377.0}, {"date": "2023-03-10", "close": 78.61, "volume": 2172167.0}, {"date": "2023-03-13", "close": 75.77, "volume": 3794757.0}, {"date": "2023-03-14", "close": 74.84, "volume": 3326835.0}, {"date": "2023-03-15", "close": 75.55, "volume": 3135353.0}, {"date": "2023-03-16", "close": 77.09, "volume": 2949823.0}, {"date": "2023-03-17", "close": 76.73, "volume": 7806082.0}, {"date": "2023-03-20", "close": 78.13, "volume": 3113285.0}, {"date": "2023-03-21", "close": 77.77, "volume": 3634204.0}, {"date": "2023-03-22", "close": 75.94, "volume": 2522364.0}, {"date": "2023-03-23", "close": 74.59, "volume": 2161073.0}, {"date": "2023-03-24", "close": 74.32, "volume": 1603996.0}, {"date": "2023-03-27", "close": 73.85, "volume": 2021854.0}, {"date": "2023-03-28", "close": 73.32, "volume": 2022295.0}, {"date": "2023-03-29", "close": 74.86, "volume": 2026969.0}, {"date": "2023-03-30", "close": 75.32, "volume": 1588359.0}, {"date": "2023-03-31", "close": 78.27, "volume": 2621806.0}, {"date": "2023-04-03", "close": 78.51, "volume": 2220825.0}, {"date": "2023-04-04", "close": 77.84, "volume": 2178320.0}, {"date": "2023-04-05", "close": 76.28, "volume": 2529892.0}, {"date": "2023-04-06", "close": 75.08, "volume": 1791260.0}, {"date": "2023-04-10", "close": 74.96, "volume": 2074202.0}, {"date": "2023-04-11", "close": 75.25, "volume": 2334813.0}, {"date": "2023-04-12", "close": 73.17, "volume": 1945054.0}, {"date": "2023-04-13", "close": 73.19, "volume": 1868998.0}, {"date": "2023-04-14", "close": 73.38, "volume": 1737321.0}, {"date": "2023-04-17", "close": 73.31, "volume": 1541718.0}, {"date": "2023-04-18", "close": 73.98, "volume": 1965987.0}, {"date": "2023-04-19", "close": 72.71, "volume": 2068026.0}, {"date": "2023-04-20", "close": 72.58, "volume": 1906670.0}, {"date": "2023-04-21", "close": 72.76, "volume": 1686487.0}, {"date": "2023-04-24", "close": 73.55, "volume": 1844430.0}, {"date": "2023-04-25", "close": 71.37, "volume": 2061277.0}, {"date": "2023-04-26", "close": 71.51, "volume": 1868131.0}, {"date": "2023-04-27", "close": 73.53, "volume": 1683075.0}, {"date": "2023-04-28", "close": 74.52, "volume": 1645639.0}, {"date": "2023-05-01", "close": 73.65, "volume": 1985137.0}, {"date": "2023-05-02", "close": 73.2, "volume": 1431078.0}, {"date": "2023-05-03", "close": 72.78, "volume": 1662897.0}, {"date": "2023-05-04", "close": 71.6, "volume": 1658906.0}, {"date": "2023-05-05", "close": 73.57, "volume": 1383855.0}, {"date": "2023-05-08", "close": 72.46, "volume": 1645697.0}, {"date": "2023-05-09", "close": 72.65, "volume": 1808813.0}, {"date": "2023-05-10", "close": 72.22, "volume": 1401068.0}, {"date": "2023-05-11", "close": 71.62, "volume": 2153231.0}, {"date": "2023-05-12", "close": 71.73, "volume": 2147283.0}, {"date": "2023-05-15", "close": 72.7, "volume": 2800865.0}, {"date": "2023-05-16", "close": 70.74, "volume": 2480859.0}, {"date": "2023-05-17", "close": 73.94, "volume": 2541440.0}, {"date": "2023-05-18", "close": 73.04, "volume": 2048666.0}, {"date": "2023-05-19", "close": 70.53, "volume": 3444939.0}, {"date": "2023-05-22", "close": 70.32, "volume": 2941449.0}, {"date": "2023-05-23", "close": 69.49, "volume": 2526158.0}, {"date": "2023-05-24", "close": 69.15, "volume": 3316702.0}, {"date": "2023-05-25", "close": 71.28, "volume": 6052792.0}, {"date": "2023-05-26", "close": 74.33, "volume": 4690551.0}, {"date": "2023-05-30", "close": 73.4, "volume": 3303018.0}, {"date": "2023-05-31", "close": 72.67, "volume": 4305185.0}, {"date": "2023-06-01", "close": 72.9, "volume": 2343891.0}, {"date": "2023-06-02", "close": 73.21, "volume": 2522260.0}, {"date": "2023-06-05", "close": 72.83, "volume": 1759986.0}, {"date": "2023-06-06", "close": 74.35, "volume": 2254134.0}, {"date": "2023-06-07", "close": 75.68, "volume": 2016727.0}, {"date": "2023-06-08", "close": 75.36, "volume": 2221211.0}, {"date": "2023-06-09", "close": 75.24, "volume": 2595053.0}, {"date": "2023-06-12", "close": 76.4, "volume": 2044158.0}, {"date": "2023-06-13", "close": 77.36, "volume": 2690097.0}, {"date": "2023-06-14", "close": 76.64, "volume": 2274576.0}, {"date": "2023-06-15", "close": 78.98, "volume": 2585371.0}, {"date": "2023-06-16", "close": 79.79, "volume": 6435115.0}, {"date": "2023-06-20", "close": 78.82, "volume": 2157149.0}, {"date": "2023-06-21", "close": 79.02, "volume": 1672722.0}, {"date": "2023-06-22", "close": 79.05, "volume": 1342284.0}, {"date": "2023-06-23", "close": 79.13, "volume": 2807724.0}, {"date": "2023-06-26", "close": 81.4, "volume": 2448678.0}, {"date": "2023-06-27", "close": 82.91, "volume": 2568460.0}, {"date": "2023-06-28", "close": 82.28, "volume": 2121749.0}, {"date": "2023-06-29", "close": 83.21, "volume": 1719934.0}, {"date": "2023-06-30", "close": 81.95, "volume": 2387029.0}, {"date": "2023-07-03", "close": 82.17, "volume": 1359980.0}, {"date": "2023-07-05", "close": 81.05, "volume": 2274094.0}, {"date": "2023-07-06", "close": 80.59, "volume": 3145889.0}, {"date": "2023-07-07", "close": 79.3, "volume": 2749405.0}, {"date": "2023-07-10", "close": 79.88, "volume": 1578758.0}, {"date": "2023-07-11", "close": 81.76, "volume": 1633069.0}, {"date": "2023-07-12", "close": 81.08, "volume": 1602866.0}, {"date": "2023-07-13", "close": 81.3, "volume": 1606465.0}, {"date": "2023-07-14", "close": 80.23, "volume": 1342627.0}, {"date": "2023-07-17", "close": 82.27, "volume": 1777265.0}, {"date": "2023-07-18", "close": 83.57, "volume": 2662264.0}, {"date": "2023-07-19", "close": 84.22, "volume": 2485573.0}, {"date": "2023-07-20", "close": 83.62, "volume": 1516190.0}, {"date": "2023-07-21", "close": 82.76, "volume": 1500122.0}, {"date": "2023-07-24", "close": 84.79, "volume": 2618941.0}, {"date": "2023-07-25", "close": 84.95, "volume": 1758119.0}, {"date": "2023-07-26", "close": 84.22, "volume": 1500358.0}, {"date": "2023-07-27", "close": 83.54, "volume": 1685488.0}, {"date": "2023-07-28", "close": 82.9, "volume": 1893961.0}, {"date": "2023-07-31", "close": 83.05, "volume": 2349543.0}, {"date": "2023-08-01", "close": 82.77, "volume": 1958219.0}, {"date": "2023-08-02", "close": 81.24, "volume": 1757899.0}, {"date": "2023-08-03", "close": 81.31, "volume": 1877066.0}, {"date": "2023-08-04", "close": 79.83, "volume": 2054542.0}, {"date": "2023-08-07", "close": 80.07, "volume": 1595278.0}, {"date": "2023-08-08", "close": 79.16, "volume": 1972694.0}, {"date": "2023-08-09", "close": 79.05, "volume": 1560946.0}, {"date": "2023-08-10", "close": 80.41, "volume": 1980128.0}, {"date": "2023-08-11", "close": 79.29, "volume": 1494231.0}, {"date": "2023-08-14", "close": 79.18, "volume": 1259955.0}, {"date": "2023-08-15", "close": 78.48, "volume": 2037913.0}, {"date": "2023-08-16", "close": 78.44, "volume": 2104539.0}, {"date": "2023-08-17", "close": 77.72, "volume": 1548689.0}, {"date": "2023-08-18", "close": 78.59, "volume": 1645341.0}, {"date": "2023-08-21", "close": 78.88, "volume": 1458325.0}, {"date": "2023-08-22", "close": 74.23, "volume": 3612718.0}, {"date": "2023-08-23", "close": 74.7, "volume": 2904871.0}, {"date": "2023-08-24", "close": 73.13, "volume": 2068425.0}, {"date": "2023-08-25", "close": 72.67, "volume": 2414263.0}, {"date": "2023-08-28", "close": 74.07, "volume": 4469578.0}, {"date": "2023-08-29", "close": 76.93, "volume": 7571198.0}, {"date": "2023-08-30", "close": 75.93, "volume": 3055055.0}, {"date": "2023-08-31", "close": 76.45, "volume": 3089511.0}, {"date": "2023-09-01", "close": 75.27, "volume": 2610045.0}, {"date": "2023-09-05", "close": 73.95, "volume": 2364875.0}, {"date": "2023-09-06", "close": 73.74, "volume": 2452307.0}, {"date": "2023-09-07", "close": 72.67, "volume": 2767877.0}, {"date": "2023-09-08", "close": 73.23, "volume": 1631440.0}, {"date": "2023-09-11", "close": 72.65, "volume": 2156455.0}, {"date": "2023-09-12", "close": 72.78, "volume": 1411407.0}, {"date": "2023-09-13", "close": 72.27, "volume": 1433446.0}, {"date": "2023-09-14", "close": 73.45, "volume": 1992278.0}, {"date": "2023-09-15", "close": 72.39, "volume": 2463072.0}, {"date": "2023-09-18", "close": 70.64, "volume": 1788334.0}, {"date": "2023-09-19", "close": 71.44, "volume": 2137259.0}, {"date": "2023-09-20", "close": 70.75, "volume": 1912749.0}, {"date": "2023-09-21", "close": 70.45, "volume": 2288773.0}, {"date": "2023-09-22", "close": 69.25, "volume": 2319364.0}, {"date": "2023-09-25", "close": 69.79, "volume": 1923616.0}, {"date": "2023-09-26", "close": 68.03, "volume": 2185779.0}, {"date": "2023-09-27", "close": 68.37, "volume": 1939042.0}, {"date": "2023-09-28", "close": 68.9, "volume": 1364461.0}, {"date": "2023-09-29", "close": 69.47, "volume": 1926173.0}, {"date": "2023-10-02", "close": 69.09, "volume": 2143536.0}, {"date": "2023-10-03", "close": 67.61, "volume": 1875008.0}, {"date": "2023-10-04", "close": 68.56, "volume": 2334074.0}, {"date": "2023-10-05", "close": 67.63, "volume": 1827653.0}, {"date": "2023-10-06", "close": 68.76, "volume": 2256327.0}, {"date": "2023-10-09", "close": 70.25, "volume": 2052215.0}, {"date": "2023-10-10", "close": 70.38, "volume": 2167511.0}, {"date": "2023-10-11", "close": 70.95, "volume": 1659027.0}, {"date": "2023-10-12", "close": 70.38, "volume": 1910946.0}, {"date": "2023-10-13", "close": 69.49, "volume": 2047661.0}, {"date": "2023-10-16", "close": 70.76, "volume": 1760483.0}, {"date": "2023-10-17", "close": 71.03, "volume": 1650727.0}, {"date": "2023-10-18", "close": 70.2, "volume": 1999831.0}, {"date": "2023-10-19", "close": 69.5, "volume": 2803060.0}, {"date": "2023-10-20", "close": 68.68, "volume": 1903854.0}, {"date": "2023-10-23", "close": 68.2, "volume": 1893150.0}, {"date": "2023-10-24", "close": 67.99, "volume": 1667277.0}, {"date": "2023-10-25", "close": 67.59, "volume": 1833462.0}, {"date": "2023-10-26", "close": 66.11, "volume": 2080712.0}, {"date": "2023-10-27", "close": 64.41, "volume": 2223287.0}, {"date": "2023-10-30", "close": 64.49, "volume": 1891226.0}, {"date": "2023-10-31", "close": 66.82, "volume": 2982813.0}, {"date": "2023-11-01", "close": 65.97, "volume": 1989814.0}, {"date": "2023-11-02", "close": 66.35, "volume": 2195162.0}, {"date": "2023-11-03", "close": 67.19, "volume": 2010108.0}, {"date": "2023-11-06", "close": 66.96, "volume": 2539345.0}, {"date": "2023-11-07", "close": 65.57, "volume": 2791231.0}, {"date": "2023-11-08", "close": 63.94, "volume": 3205441.0}, {"date": "2023-11-09", "close": 62.88, "volume": 2177148.0}, {"date": "2023-11-10", "close": 64.12, "volume": 2575487.0}, {"date": "2023-11-13", "close": 63.84, "volume": 2372336.0}, {"date": "2023-11-14", "close": 66.48, "volume": 3889547.0}, {"date": "2023-11-15", "close": 68.88, "volume": 5425080.0}, {"date": "2023-11-16", "close": 66.75, "volume": 4205359.0}, {"date": "2023-11-17", "close": 68.22, "volume": 4317345.0}, {"date": "2023-11-20", "close": 68.11, "volume": 5177241.0}, {"date": "2023-11-21", "close": 67.62, "volume": 8199617.0}, {"date": "2023-11-22", "close": 68.03, "volume": 3632286.0}, {"date": "2023-11-24", "close": 69.51, "volume": 1701461.0}, {"date": "2023-11-27", "close": 69.36, "volume": 3034966.0}, {"date": "2023-11-28", "close": 71.02, "volume": 2951510.0}, {"date": "2023-11-29", "close": 70.78, "volume": 2775376.0}, {"date": "2023-11-30", "close": 70.94, "volume": 4275567.0}, {"date": "2023-12-01", "close": 73.42, "volume": 3064919.0}, {"date": "2023-12-04", "close": 74.69, "volume": 2916355.0}, {"date": "2023-12-05", "close": 74.0, "volume": 2759624.0}, {"date": "2023-12-06", "close": 75.09, "volume": 2595081.0}, {"date": "2023-12-07", "close": 74.56, "volume": 2824687.0}, {"date": "2023-12-08", "close": 73.99, "volume": 2834089.0}, {"date": "2023-12-11", "close": 74.14, "volume": 3109647.0}, {"date": "2023-12-12", "close": 73.21, "volume": 2411646.0}, {"date": "2023-12-13", "close": 72.37, "volume": 4435983.0}, {"date": "2023-12-14", "close": 77.5, "volume": 6269625.0}, {"date": "2023-12-15", "close": 77.32, "volume": 6057220.0}, {"date": "2023-12-18", "close": 77.32, "volume": 2397791.0}, {"date": "2023-12-19", "close": 77.44, "volume": 2272939.0}, {"date": "2023-12-20", "close": 75.61, "volume": 2448020.0}, {"date": "2023-12-21", "close": 75.82, "volume": 1800207.0}, {"date": "2023-12-22", "close": 76.14, "volume": 2100128.0}, {"date": "2023-12-26", "close": 77.88, "volume": 2505494.0}, {"date": "2023-12-27", "close": 77.95, "volume": 1497122.0}, {"date": "2023-12-28", "close": 78.46, "volume": 1470505.0}, {"date": "2023-12-29", "close": 78.28, "volume": 1834659.0}, {"date": "2024-01-02", "close": 77.26, "volume": 3204355.0}, {"date": "2024-01-03", "close": 75.43, "volume": 2116757.0}, {"date": "2024-01-04", "close": 75.3, "volume": 1890479.0}, {"date": "2024-01-05", "close": 75.83, "volume": 3027244.0}, {"date": "2024-01-08", "close": 75.54, "volume": 2346177.0}, {"date": "2024-01-09", "close": 75.16, "volume": 2653052.0}, {"date": "2024-01-10", "close": 75.77, "volume": 1757330.0}, {"date": "2024-01-11", "close": 74.65, "volume": 2447829.0}, {"date": "2024-01-12", "close": 73.86, "volume": 2383499.0}, {"date": "2024-01-16", "close": 71.86, "volume": 2970784.0}, {"date": "2024-01-17", "close": 71.14, "volume": 2364018.0}, {"date": "2024-01-18", "close": 70.94, "volume": 2296548.0}, {"date": "2024-01-19", "close": 71.0, "volume": 2219189.0}, {"date": "2024-01-22", "close": 73.49, "volume": 3636600.0}, {"date": "2024-01-23", "close": 73.07, "volume": 2492258.0}, {"date": "2024-01-24", "close": 73.33, "volume": 1917933.0}, {"date": "2024-01-25", "close": 75.21, "volume": 3480462.0}, {"date": "2024-01-26", "close": 74.82, "volume": 1973209.0}, {"date": "2024-01-29", "close": 73.34, "volume": 3007842.0}, {"date": "2024-01-30", "close": 73.32, "volume": 2442198.0}, {"date": "2024-01-31", "close": 72.49, "volume": 9978894.0}, {"date": "2024-02-01", "close": 75.24, "volume": 2374540.0}, {"date": "2024-02-02", "close": 75.69, "volume": 2399692.0}, {"date": "2024-02-05", "close": 74.21, "volume": 1859737.0}, {"date": "2024-02-06", "close": 74.84, "volume": 1683703.0}, {"date": "2024-02-07", "close": 75.48, "volume": 2014542.0}, {"date": "2024-02-08", "close": 75.49, "volume": 1877548.0}, {"date": "2024-02-09", "close": 75.6, "volume": 1532922.0}, {"date": "2024-02-12", "close": 75.92, "volume": 2578000.0}, {"date": "2024-02-13", "close": 72.9, "volume": 2719718.0}, {"date": "2024-02-14", "close": 74.6, "volume": 2427051.0}, {"date": "2024-02-15", "close": 74.65, "volume": 1873775.0}, {"date": "2024-02-16", "close": 73.75, "volume": 1919827.0}, {"date": "2024-02-20", "close": 73.27, "volume": 3180286.0}, {"date": "2024-02-21", "close": 74.12, "volume": 1821385.0}, {"date": "2024-02-22", "close": 75.21, "volume": 1791427.0}, {"date": "2024-02-23", "close": 76.28, "volume": 1896013.0}, {"date": "2024-02-26", "close": 76.45, "volume": 2426458.0}, {"date": "2024-02-27", "close": 79.06, "volume": 3756633.0}, {"date": "2024-02-28", "close": 79.68, "volume": 4756157.0}, {"date": "2024-02-29", "close": 80.88, "volume": 9020668.0}, {"date": "2024-03-01", "close": 77.92, "volume": 4911827.0}, {"date": "2024-03-04", "close": 77.54, "volume": 4453154.0}, {"date": "2024-03-05", "close": 75.96, "volume": 5229209.0}, {"date": "2024-03-06", "close": 78.21, "volume": 4223568.0}, {"date": "2024-03-07", "close": 79.52, "volume": 2773306.0}, {"date": "2024-03-08", "close": 78.58, "volume": 3295879.0}, {"date": "2024-03-11", "close": 76.4, "volume": 2455982.0}, {"date": "2024-03-12", "close": 77.34, "volume": 2825079.0}, {"date": "2024-03-13", "close": 77.52, "volume": 2517646.0}, {"date": "2024-03-14", "close": 77.46, "volume": 2685623.0}, {"date": "2024-03-15", "close": 78.02, "volume": 8646933.0}, {"date": "2024-03-18", "close": 77.13, "volume": 3451755.0}, {"date": "2024-03-19", "close": 78.23, "volume": 3597175.0}, {"date": "2024-03-20", "close": 78.59, "volume": 4083792.0}, {"date": "2024-03-21", "close": 80.44, "volume": 4898114.0}, {"date": "2024-03-22", "close": 81.66, "volume": 4950015.0}, {"date": "2024-03-25", "close": 80.72, "volume": 2813711.0}, {"date": "2024-03-26", "close": 80.06, "volume": 2106669.0}, {"date": "2024-03-27", "close": 81.87, "volume": 3906812.0}, {"date": "2024-03-28", "close": 82.03, "volume": 2571276.0}, {"date": "2024-04-01", "close": 81.64, "volume": 1888154.0}, {"date": "2024-04-02", "close": 80.17, "volume": 2020327.0}, {"date": "2024-04-03", "close": 79.31, "volume": 2063047.0}, {"date": "2024-04-04", "close": 79.0, "volume": 2252673.0}, {"date": "2024-04-05", "close": 79.61, "volume": 1680105.0}, {"date": "2024-04-08", "close": 80.14, "volume": 2444284.0}, {"date": "2024-04-09", "close": 82.55, "volume": 3370902.0}, {"date": "2024-04-10", "close": 79.89, "volume": 4456723.0}, {"date": "2024-04-11", "close": 80.01, "volume": 2461609.0}, {"date": "2024-04-12", "close": 78.0, "volume": 2710637.0}, {"date": "2024-04-15", "close": 76.29, "volume": 3084696.0}, {"date": "2024-04-16", "close": 75.17, "volume": 3936727.0}, {"date": "2024-04-17", "close": 76.23, "volume": 2307495.0}, {"date": "2024-04-18", "close": 76.0, "volume": 1659918.0}, {"date": "2024-04-19", "close": 76.15, "volume": 1368396.0}, {"date": "2024-04-22", "close": 75.12, "volume": 2504837.0}, {"date": "2024-04-23", "close": 75.04, "volume": 2412086.0}, {"date": "2024-04-24", "close": 74.43, "volume": 3495043.0}, {"date": "2024-04-25", "close": 75.24, "volume": 1857831.0}, {"date": "2024-04-26", "close": 75.05, "volume": 2125289.0}, {"date": "2024-04-29", "close": 75.0, "volume": 1859109.0}, {"date": "2024-04-30", "close": 73.64, "volume": 3431131.0}, {"date": "2024-05-01", "close": 72.03, "volume": 2466362.0}, {"date": "2024-05-02", "close": 72.44, "volume": 1894227.0}, {"date": "2024-05-03", "close": 74.47, "volume": 2058529.0}, {"date": "2024-05-06", "close": 74.4, "volume": 2066164.0}, {"date": "2024-05-07", "close": 73.06, "volume": 2615337.0}, {"date": "2024-05-08", "close": 73.23, "volume": 1699674.0}, {"date": "2024-05-09", "close": 74.16, "volume": 1284035.0}, {"date": "2024-05-10", "close": 74.17, "volume": 1415230.0}, {"date": "2024-05-13", "close": 74.7, "volume": 2108493.0}, {"date": "2024-05-14", "close": 74.35, "volume": 2443671.0}, {"date": "2024-05-15", "close": 73.34, "volume": 2412304.0}, {"date": "2024-05-16", "close": 73.64, "volume": 2208820.0}, {"date": "2024-05-17", "close": 73.35, "volume": 1603929.0}, {"date": "2024-05-20", "close": 73.91, "volume": 2399797.0}, {"date": "2024-05-21", "close": 72.67, "volume": 2452591.0}, {"date": "2024-05-22", "close": 70.5, "volume": 4399403.0}, {"date": "2024-05-23", "close": 69.63, "volume": 2247724.0}, {"date": "2024-05-24", "close": 71.5, "volume": 2983427.0}, {"date": "2024-05-28", "close": 72.55, "volume": 3371285.0}, {"date": "2024-05-29", "close": 71.9, "volume": 5764428.0}, {"date": "2024-05-30", "close": 81.55, "volume": 13938440.0}, {"date": "2024-05-31", "close": 84.82, "volume": 9814637.0}, {"date": "2024-06-03", "close": 86.94, "volume": 9941070.0}, {"date": "2024-06-04", "close": 87.85, "volume": 4427667.0}, {"date": "2024-06-05", "close": 88.94, "volume": 3443226.0}, {"date": "2024-06-06", "close": 88.16, "volume": 2883789.0}, {"date": "2024-06-07", "close": 87.92, "volume": 2380483.0}, {"date": "2024-06-10", "close": 87.15, "volume": 3247564.0}, {"date": "2024-06-11", "close": 87.11, "volume": 2331928.0}, {"date": "2024-06-12", "close": 86.38, "volume": 2674062.0}, {"date": "2024-06-13", "close": 87.73, "volume": 2944188.0}, {"date": "2024-06-14", "close": 87.21, "volume": 2857587.0}, {"date": "2024-06-17", "close": 91.26, "volume": 5237664.0}, {"date": "2024-06-18", "close": 93.63, "volume": 5575901.0}, {"date": "2024-06-20", "close": 92.37, "volume": 3586551.0}, {"date": "2024-06-21", "close": 90.4, "volume": 7165835.0}, {"date": "2024-06-24", "close": 89.33, "volume": 2308871.0}, {"date": "2024-06-25", "close": 86.52, "volume": 3942141.0}, {"date": "2024-06-26", "close": 84.26, "volume": 3970071.0}, {"date": "2024-06-27", "close": 84.32, "volume": 2392820.0}, {"date": "2024-06-28", "close": 84.29, "volume": 3627853.0}, {"date": "2024-07-01", "close": 82.29, "volume": 2571900.0}, {"date": "2024-07-02", "close": 82.17, "volume": 3112437.0}, {"date": "2024-07-03", "close": 82.33, "volume": 1471263.0}, {"date": "2024-07-05", "close": 82.45, "volume": 3627790.0}, {"date": "2024-07-08", "close": 85.51, "volume": 4763097.0}, {"date": "2024-07-09", "close": 86.42, "volume": 3608898.0}, {"date": "2024-07-10", "close": 85.57, "volume": 3623267.0}, {"date": "2024-07-11", "close": 86.01, "volume": 2738426.0}, {"date": "2024-07-12", "close": 86.27, "volume": 2423799.0}, {"date": "2024-07-15", "close": 85.5, "volume": 2442128.0}, {"date": "2024-07-16", "close": 87.25, "volume": 2590056.0}, {"date": "2024-07-17", "close": 89.16, "volume": 3977372.0}, {"date": "2024-07-18", "close": 88.1, "volume": 3610439.0}, {"date": "2024-07-19", "close": 88.6, "volume": 3024049.0}, {"date": "2024-07-22", "close": 88.96, "volume": 3756922.0}, {"date": "2024-07-23", "close": 88.95, "volume": 2589706.0}, {"date": "2024-07-24", "close": 87.73, "volume": 2586525.0}, {"date": "2024-07-25", "close": 87.35, "volume": 1823888.0}, {"date": "2024-07-26", "close": 87.35, "volume": 1734759.0}, {"date": "2024-07-29", "close": 85.48, "volume": 2973776.0}, {"date": "2024-07-30", "close": 85.35, "volume": 2326480.0}, {"date": "2024-07-31", "close": 86.52, "volume": 5801862.0}, {"date": "2024-08-01", "close": 85.67, "volume": 2521174.0}, {"date": "2024-08-02", "close": 82.36, "volume": 2875392.0}, {"date": "2024-08-05", "close": 80.23, "volume": 3048361.0}, {"date": "2024-08-06", "close": 82.0, "volume": 2871855.0}, {"date": "2024-08-07", "close": 80.7, "volume": 2055702.0}, {"date": "2024-08-08", "close": 82.56, "volume": 1688543.0}, {"date": "2024-08-09", "close": 83.73, "volume": 1679514.0}, {"date": "2024-08-12", "close": 81.2, "volume": 2493329.0}, {"date": "2024-08-13", "close": 83.14, "volume": 2111552.0}, {"date": "2024-08-14", "close": 82.91, "volume": 1403600.0}, {"date": "2024-08-15", "close": 84.06, "volume": 2300821.0}, {"date": "2024-08-16", "close": 85.24, "volume": 1919730.0}, {"date": "2024-08-19", "close": 85.04, "volume": 1464097.0}, {"date": "2024-08-20", "close": 84.74, "volume": 1193675.0}, {"date": "2024-08-21", "close": 87.04, "volume": 1902262.0}, {"date": "2024-08-22", "close": 85.75, "volume": 2184244.0}, {"date": "2024-08-23", "close": 88.15, "volume": 2067168.0}, {"date": "2024-08-26", "close": 88.89, "volume": 3658613.0}, {"date": "2024-08-27", "close": 88.88, "volume": 2838897.0}, {"date": "2024-08-28", "close": 87.79, "volume": 4293729.0}, {"date": "2024-08-29", "close": 100.18, "volume": 12091230.0}, {"date": "2024-08-30", "close": 100.4, "volume": 5553076.0}, {"date": "2024-09-03", "close": 100.94, "volume": 3501366.0}, {"date": "2024-09-04", "close": 99.96, "volume": 3301861.0}, {"date": "2024-09-05", "close": 99.41, "volume": 1965398.0}, {"date": "2024-09-06", "close": 98.5, "volume": 2463218.0}, {"date": "2024-09-09", "close": 98.09, "volume": 3263725.0}, {"date": "2024-09-10", "close": 96.37, "volume": 3651746.0}, {"date": "2024-09-11", "close": 97.6, "volume": 3063175.0}, {"date": "2024-09-12", "close": 97.75, "volume": 1957358.0}, {"date": "2024-09-13", "close": 98.45, "volume": 1942976.0}, {"date": "2024-09-16", "close": 98.79, "volume": 2617815.0}, {"date": "2024-09-17", "close": 99.48, "volume": 2128074.0}, {"date": "2024-09-18", "close": 99.07, "volume": 2319243.0}, {"date": "2024-09-19", "close": 98.46, "volume": 2897367.0}, {"date": "2024-09-20", "close": 97.3, "volume": 3241760.0}, {"date": "2024-09-23", "close": 97.86, "volume": 2079147.0}, {"date": "2024-09-24", "close": 98.98, "volume": 2047249.0}, {"date": "2024-09-25", "close": 97.84, "volume": 2147002.0}, {"date": "2024-09-26", "close": 100.0, "volume": 2839739.0}, {"date": "2024-09-27", "close": 102.26, "volume": 4033504.0}, {"date": "2024-09-30", "close": 103.3, "volume": 2807317.0}, {"date": "2024-10-01", "close": 101.35, "volume": 2375673.0}, {"date": "2024-10-02", "close": 99.71, "volume": 1782655.0}, {"date": "2024-10-03", "close": 98.19, "volume": 3608278.0}, {"date": "2024-10-04", "close": 99.61, "volume": 2171504.0}, {"date": "2024-10-07", "close": 97.82, "volume": 3012531.0}, {"date": "2024-10-08", "close": 98.33, "volume": 1988663.0}, {"date": "2024-10-09", "close": 98.64, "volume": 1689926.0}, {"date": "2024-10-10", "close": 97.52, "volume": 1981153.0}, {"date": "2024-10-11", "close": 97.44, "volume": 2137664.0}, {"date": "2024-10-14", "close": 96.91, "volume": 2321480.0}, {"date": "2024-10-15", "close": 97.57, "volume": 2369590.0}, {"date": "2024-10-16", "close": 98.68, "volume": 2454411.0}, {"date": "2024-10-17", "close": 96.28, "volume": 2392945.0}, {"date": "2024-10-18", "close": 96.14, "volume": 1864675.0}, {"date": "2024-10-21", "close": 93.17, "volume": 2323444.0}, {"date": "2024-10-22", "close": 93.77, "volume": 2032925.0}, {"date": "2024-10-23", "close": 93.35, "volume": 1500828.0}, {"date": "2024-10-24", "close": 94.12, "volume": 1324498.0}, {"date": "2024-10-25", "close": 92.68, "volume": 2023236.0}, {"date": "2024-10-28", "close": 91.54, "volume": 2197779.0}, {"date": "2024-10-29", "close": 89.97, "volume": 3407992.0}, {"date": "2024-10-30", "close": 90.41, "volume": 2201720.0}, {"date": "2024-10-31", "close": 90.43, "volume": 2670412.0}, {"date": "2024-11-01", "close": 90.9, "volume": 1975668.0}, {"date": "2024-11-04", "close": 92.82, "volume": 2585508.0}, {"date": "2024-11-05", "close": 92.84, "volume": 2260635.0}, {"date": "2024-11-06", "close": 89.4, "volume": 4943185.0}, {"date": "2024-11-07", "close": 90.11, "volume": 2453515.0}, {"date": "2024-11-08", "close": 89.2, "volume": 2631707.0}, {"date": "2024-11-11", "close": 89.29, "volume": 2609217.0}, {"date": "2024-11-12", "close": 90.2, "volume": 2773637.0}, {"date": "2024-11-13", "close": 90.7, "volume": 2452045.0}, {"date": "2024-11-14", "close": 91.58, "volume": 2669920.0}, {"date": "2024-11-15", "close": 92.66, "volume": 3766490.0}, {"date": "2024-11-18", "close": 89.0, "volume": 3501453.0}, {"date": "2024-11-19", "close": 87.02, "volume": 2880064.0}, {"date": "2024-11-20", "close": 86.77, "volume": 4051926.0}, {"date": "2024-11-21", "close": 86.51, "volume": 3295315.0}, {"date": "2024-11-22", "close": 89.54, "volume": 4553058.0}, {"date": "2024-11-25", "close": 93.03, "volume": 8716813.0}, {"date": "2024-11-26", "close": 88.48, "volume": 10598100.0}, {"date": "2024-11-27", "close": 88.17, "volume": 4011994.0}, {"date": "2024-11-29", "close": 90.0, "volume": 2411691.0}, {"date": "2024-12-02", "close": 90.93, "volume": 4253229.0}, {"date": "2024-12-03", "close": 88.97, "volume": 3994057.0}, {"date": "2024-12-04", "close": 90.49, "volume": 3654550.0}, {"date": "2024-12-05", "close": 89.8, "volume": 2873639.0}, {"date": "2024-12-06", "close": 88.17, "volume": 3295477.0}, {"date": "2024-12-09", "close": 87.32, "volume": 3610059.0}, {"date": "2024-12-10", "close": 86.71, "volume": 5305718.0}, {"date": "2024-12-11", "close": 87.07, "volume": 2892907.0}, {"date": "2024-12-12", "close": 88.4, "volume": 2829171.0}, {"date": "2024-12-13", "close": 87.6, "volume": 2238124.0}, {"date": "2024-12-16", "close": 88.56, "volume": 4909704.0}, {"date": "2024-12-17", "close": 87.48, "volume": 2619209.0}, {"date": "2024-12-18", "close": 86.01, "volume": 3440848.0}, {"date": "2024-12-19", "close": 85.2, "volume": 2854133.0}, {"date": "2024-12-20", "close": 85.55, "volume": 5213777.0}, {"date": "2024-12-23", "close": 85.32, "volume": 2049240.0}, {"date": "2024-12-24", "close": 86.85, "volume": 1025004.0}, {"date": "2024-12-26", "close": 89.37, "volume": 2630185.0}, {"date": "2024-12-27", "close": 88.03, "volume": 1773835.0}, {"date": "2024-12-30", "close": 85.85, "volume": 2045336.0}, {"date": "2024-12-31", "close": 85.8, "volume": 1962207.0}, {"date": "2025-01-02", "close": 86.17, "volume": 1758597.0}, {"date": "2025-01-03", "close": 83.62, "volume": 3413240.0}, {"date": "2025-01-06", "close": 84.77, "volume": 2804864.0}, {"date": "2025-01-07", "close": 84.28, "volume": 1921041.0}, {"date": "2025-01-08", "close": 84.19, "volume": 2208013.0}, {"date": "2025-01-10", "close": 83.27, "volume": 2139404.0}, {"date": "2025-01-13", "close": 84.31, "volume": 2756651.0}, {"date": "2025-01-14", "close": 82.8, "volume": 1943132.0}, {"date": "2025-01-15", "close": 83.21, "volume": 2429231.0}, {"date": "2025-01-16", "close": 82.21, "volume": 2354483.0}, {"date": "2025-01-17", "close": 81.9, "volume": 2975015.0}, {"date": "2025-01-21", "close": 84.53, "volume": 2713743.0}, {"date": "2025-01-22", "close": 83.92, "volume": 1742835.0}, {"date": "2025-01-23", "close": 85.63, "volume": 1863082.0}, {"date": "2025-01-24", "close": 84.73, "volume": 2082789.0}, {"date": "2025-01-27", "close": 85.24, "volume": 2453901.0}, {"date": "2025-01-28", "close": 86.78, "volume": 2770709.0}, {"date": "2025-01-29", "close": 85.09, "volume": 2116619.0}, {"date": "2025-01-30", "close": 86.86, "volume": 2236192.0}, {"date": "2025-01-31", "close": 85.86, "volume": 2864032.0}, {"date": "2025-02-03", "close": 83.78, "volume": 3879280.0}, {"date": "2025-02-04", "close": 85.05, "volume": 2454073.0}, {"date": "2025-02-05", "close": 86.48, "volume": 2181099.0}, {"date": "2025-02-06", "close": 85.94, "volume": 1640781.0}, {"date": "2025-02-07", "close": 84.89, "volume": 2805409.0}, {"date": "2025-02-10", "close": 88.07, "volume": 3053385.0}, {"date": "2025-02-11", "close": 88.01, "volume": 2028606.0}, {"date": "2025-02-12", "close": 86.79, "volume": 1874166.0}, {"date": "2025-02-13", "close": 89.17, "volume": 1699749.0}, {"date": "2025-02-14", "close": 91.1, "volume": 2721439.0}, {"date": "2025-02-18", "close": 91.07, "volume": 3397502.0}, {"date": "2025-02-19", "close": 91.1, "volume": 2284443.0}, {"date": "2025-02-20", "close": 90.94, "volume": 3452746.0}, {"date": "2025-02-21", "close": 89.78, "volume": 2728111.0}, {"date": "2025-02-24", "close": 88.7, "volume": 2676955.0}, {"date": "2025-02-25", "close": 90.09, "volume": 2992780.0}, {"date": "2025-02-26", "close": 90.41, "volume": 1990846.0}, {"date": "2025-02-27", "close": 88.62, "volume": 3213885.0}, {"date": "2025-02-28", "close": 89.91, "volume": 3352779.0}, {"date": "2025-03-03", "close": 86.74, "volume": 4065806.0}, {"date": "2025-03-04", "close": 75.2, "volume": 14831570.0}, {"date": "2025-03-05", "close": 75.53, "volume": 5763989.0}, {"date": "2025-03-06", "close": 78.6, "volume": 4627735.0}, {"date": "2025-03-07", "close": 79.41, "volume": 3116617.0}, {"date": "2025-03-10", "close": 78.86, "volume": 3257997.0}, {"date": "2025-03-11", "close": 74.82, "volume": 4017983.0}, {"date": "2025-03-12", "close": 72.64, "volume": 4249632.0}, {"date": "2025-03-13", "close": 70.3, "volume": 3387319.0}, {"date": "2025-03-14", "close": 71.49, "volume": 4177086.0}, {"date": "2025-03-17", "close": 73.77, "volume": 4399374.0}, {"date": "2025-03-18", "close": 73.13, "volume": 2396896.0}, {"date": "2025-03-19", "close": 73.79, "volume": 2489090.0}, {"date": "2025-03-20", "close": 73.48, "volume": 2664750.0}, {"date": "2025-03-21", "close": 73.56, "volume": 6849589.0}, {"date": "2025-03-24", "close": 75.67, "volume": 3256081.0}, {"date": "2025-03-25", "close": 74.62, "volume": 2310817.0}, {"date": "2025-03-26", "close": 74.83, "volume": 2398276.0}, {"date": "2025-03-27", "close": 74.87, "volume": 2327613.0}, {"date": "2025-03-28", "close": 72.45, "volume": 2547781.0}, {"date": "2025-03-31", "close": 73.61, "volume": 3529034.0}, {"date": "2025-04-01", "close": 74.37, "volume": 2346605.0}, {"date": "2025-04-02", "close": 75.73, "volume": 2160669.0}, {"date": "2025-04-03", "close": 62.22, "volume": 10734600.0}, {"date": "2025-04-04", "close": 60.44, "volume": 8429559.0}, {"date": "2025-04-07", "close": 61.23, "volume": 9968218.0}, {"date": "2025-04-08", "close": 56.17, "volume": 7836984.0}, {"date": "2025-04-09", "close": 63.65, "volume": 12482550.0}, {"date": "2025-04-10", "close": 59.75, "volume": 7115385.0}, {"date": "2025-04-11", "close": 60.43, "volume": 5163791.0}, {"date": "2025-04-14", "close": 61.76, "volume": 9499282.0}, {"date": "2025-04-15", "close": 61.14, "volume": 4036810.0}, {"date": "2025-04-16", "close": 59.63, "volume": 3158071.0}, {"date": "2025-04-17", "close": 61.97, "volume": 3862549.0}, {"date": "2025-04-21", "close": 62.11, "volume": 3088529.0}, {"date": "2025-04-22", "close": 63.38, "volume": 4699347.0}, {"date": "2025-04-23", "close": 63.47, "volume": 4941709.0}, {"date": "2025-04-24", "close": 66.0, "volume": 3671655.0}, {"date": "2025-04-25", "close": 67.71, "volume": 5171811.0}, {"date": "2025-04-28", "close": 67.48, "volume": 3462329.0}, {"date": "2025-04-29", "close": 66.68, "volume": 2453212.0}, {"date": "2025-04-30", "close": 66.69, "volume": 3534901.0}, {"date": "2025-05-01", "close": 67.04, "volume": 2596273.0}, {"date": "2025-05-02", "close": 68.07, "volume": 3315535.0}, {"date": "2025-05-05", "close": 67.66, "volume": 2103699.0}, {"date": "2025-05-06", "close": 66.68, "volume": 2235821.0}, {"date": "2025-05-07", "close": 68.38, "volume": 2983545.0}, {"date": "2025-05-08", "close": 69.42, "volume": 2519304.0}, {"date": "2025-05-09", "close": 68.85, "volume": 1881824.0}, {"date": "2025-05-12", "close": 73.37, "volume": 5019260.0}, {"date": "2025-05-13", "close": 73.77, "volume": 2935706.0}, {"date": "2025-05-14", "close": 73.39, "volume": 3529120.0}, {"date": "2025-05-15", "close": 72.84, "volume": 2148487.0}, {"date": "2025-05-16", "close": 73.8, "volume": 2137780.0}, {"date": "2025-05-19", "close": 71.6, "volume": 3356691.0}, {"date": "2025-05-20", "close": 71.15, "volume": 4254566.0}, {"date": "2025-05-21", "close": 70.15, "volume": 3541131.0}, {"date": "2025-05-22", "close": 70.76, "volume": 3125242.0}, {"date": "2025-05-23", "close": 69.92, "volume": 3591184.0}, {"date": "2025-05-27", "close": 72.22, "volume": 3619872.0}, {"date": "2025-05-28", "close": 71.52, "volume": 4761970.0}, {"date": "2025-05-29", "close": 66.32, "volume": 11678830.0}, {"date": "2025-05-30", "close": 66.28, "volume": 6442231.0}, {"date": "2025-06-02", "close": 68.27, "volume": 4785817.0}, {"date": "2025-06-03", "close": 69.84, "volume": 4007423.0}, {"date": "2025-06-04", "close": 69.67, "volume": 2496318.0}, {"date": "2025-06-05", "close": 70.46, "volume": 3325544.0}, {"date": "2025-06-06", "close": 73.02, "volume": 3845723.0}, {"date": "2025-06-09", "close": 72.75, "volume": 4425001.0}, {"date": "2025-06-10", "close": 74.91, "volume": 4247307.0}, {"date": "2025-06-11", "close": 72.65, "volume": 3485708.0}, {"date": "2025-06-12", "close": 72.54, "volume": 2455931.0}, {"date": "2025-06-13", "close": 69.6, "volume": 2916820.0}, {"date": "2025-06-16", "close": 71.23, "volume": 2989265.0}, {"date": "2025-06-17", "close": 69.39, "volume": 4375057.0}, {"date": "2025-06-18", "close": 67.76, "volume": 2799138.0}, {"date": "2025-06-20", "close": 67.52, "volume": 5188012.0}, {"date": "2025-06-23", "close": 66.37, "volume": 3985173.0}, {"date": "2025-06-24", "close": 68.84, "volume": 4386404.0}, {"date": "2025-06-25", "close": 68.0, "volume": 2837641.0}, {"date": "2025-06-26", "close": 68.43, "volume": 2148147.0}, {"date": "2025-06-27", "close": 68.22, "volume": 4742994.0}, {"date": "2025-06-30", "close": 67.13, "volume": 3711762.0}, {"date": "2025-07-01", "close": 70.65, "volume": 5341174.0}, {"date": "2025-07-02", "close": 71.59, "volume": 3687538.0}, {"date": "2025-07-03", "close": 72.1, "volume": 1784955.0}, {"date": "2025-07-07", "close": 70.51, "volume": 4196100.0}, {"date": "2025-07-08", "close": 72.24, "volume": 3915112.0}, {"date": "2025-07-09", "close": 72.46, "volume": 2800133.0}, {"date": "2025-07-10", "close": 73.72, "volume": 3650413.0}, {"date": "2025-07-11", "close": 71.79, "volume": 3039934.0}, {"date": "2025-07-14", "close": 70.95, "volume": 4043414.0}, {"date": "2025-07-15", "close": 68.87, "volume": 3330113.0}, {"date": "2025-07-16", "close": 66.85, "volume": 4335237.0}, {"date": "2025-07-17", "close": 67.67, "volume": 3058857.0}, {"date": "2025-07-18", "close": 67.55, "volume": 3540311.0}, {"date": "2025-07-21", "close": 66.19, "volume": 4405273.0}, {"date": "2025-07-22", "close": 68.15, "volume": 3466748.0}, {"date": "2025-07-23", "close": 68.46, "volume": 4195981.0}, {"date": "2025-07-24", "close": 67.29, "volume": 3232534.0}, {"date": "2025-07-25", "close": 67.44, "volume": 2553494.0}, {"date": "2025-07-28", "close": 67.79, "volume": 2443416.0}, {"date": "2025-07-29", "close": 66.44, "volume": 3172012.0}, {"date": "2025-07-30", "close": 65.79, "volume": 3284753.0}, {"date": "2025-07-31", "close": 65.06, "volume": 3149417.0}, {"date": "2025-08-01", "close": 64.12, "volume": 3189002.0}, {"date": "2025-08-04", "close": 66.22, "volume": 2822761.0}, {"date": "2025-08-05", "close": 66.98, "volume": 2047188.0}, {"date": "2025-08-06", "close": 67.43, "volume": 3191200.0}, {"date": "2025-08-07", "close": 67.55, "volume": 2135740.0}, {"date": "2025-08-08", "close": 68.97, "volume": 2441579.0}, {"date": "2025-08-11", "close": 68.59, "volume": 2862507.0}, {"date": "2025-08-12", "close": 70.24, "volume": 3175822.0}, {"date": "2025-08-13", "close": 72.73, "volume": 3560266.0}, {"date": "2025-08-14", "close": 71.74, "volume": 2650595.0}, {"date": "2025-08-15", "close": 71.63, "volume": 2297460.0}, {"date": "2025-08-18", "close": 71.8, "volume": 3490228.0}, {"date": "2025-08-19", "close": 74.1, "volume": 5736079.0}, {"date": "2025-08-20", "close": 72.27, "volume": 2593810.0}, {"date": "2025-08-21", "close": 72.39, "volume": 2805932.0}, {"date": "2025-08-22", "close": 75.39, "volume": 4186390.0}, {"date": "2025-08-25", "close": 74.32, "volume": 3488389.0}, {"date": "2025-08-26", "close": 73.67, "volume": 4830535.0}, {"date": "2025-08-27", "close": 75.45, "volume": 4001492.0}, {"date": "2025-08-28", "close": 72.66, "volume": 9369590.0}, {"date": "2025-08-29", "close": 73.64, "volume": 4436377.0}, {"date": "2025-09-02", "close": 74.46, "volume": 4838981.0}, {"date": "2025-09-03", "close": 74.89, "volume": 3391157.0}, {"date": "2025-09-04", "close": 77.05, "volume": 4477624.0}, {"date": "2025-09-05", "close": 76.17, "volume": 2870902.0}, {"date": "2025-09-08", "close": 77.59, "volume": 3770910.0}, {"date": "2025-09-09", "close": 77.02, "volume": 2842242.0}, {"date": "2025-09-10", "close": 76.61, "volume": 2858486.0}, {"date": "2025-09-11", "close": 78.46, "volume": 2720782.0}, {"date": "2025-09-12", "close": 75.87, "volume": 2140315.0}, {"date": "2025-09-15", "close": 74.55, "volume": 2713670.0}, {"date": "2025-09-16", "close": 74.04, "volume": 2708463.0}, {"date": "2025-09-17", "close": 74.52, "volume": 4525611.0}, {"date": "2025-09-18", "close": 73.73, "volume": 4474502.0}, {"date": "2025-09-19", "close": 72.23, "volume": 5600585.0}, {"date": "2025-09-22", "close": 72.33, "volume": 3626658.0}, {"date": "2025-09-23", "close": 73.01, "volume": 3342143.0}, {"date": "2025-09-24", "close": 74.17, "volume": 3169627.0}, {"date": "2025-09-25", "close": 74.19, "volume": 3022967.0}, {"date": "2025-09-26", "close": 76.15, "volume": 3016274.0}, {"date": "2025-09-29", "close": 75.66, "volume": 2683873.0}, {"date": "2025-09-30", "close": 75.62, "volume": 2265503.0}, {"date": "2025-10-01", "close": 77.35, "volume": 3139722.0}, {"date": "2025-10-02", "close": 76.62, "volume": 2533218.0}, {"date": "2025-10-03", "close": 76.86, "volume": 2172647.0}, {"date": "2025-10-06", "close": 75.6, "volume": 3043621.0}, {"date": "2025-10-07", "close": 75.23, "volume": 2348713.0}, {"date": "2025-10-08", "close": 76.95, "volume": 2555694.0}, {"date": "2025-10-09", "close": 75.23, "volume": 2337872.0}, {"date": "2025-10-10", "close": 70.43, "volume": 4963257.0}, {"date": "2025-10-13", "close": 77.45, "volume": 4981619.0}, {"date": "2025-10-14", "close": 77.21, "volume": 4214578.0}, {"date": "2025-10-15", "close": 78.41, "volume": 3292265.0}, {"date": "2025-10-16", "close": 78.54, "volume": 3189188.0}, {"date": "2025-10-17", "close": 79.71, "volume": 2332086.0}, {"date": "2025-10-20", "close": 81.01, "volume": 4272929.0}, {"date": "2025-10-21", "close": 82.66, "volume": 3971215.0}, {"date": "2025-10-22", "close": 81.37, "volume": 2896874.0}, {"date": "2025-10-23", "close": 82.43, "volume": 2055376.0}, {"date": "2025-10-24", "close": 83.26, "volume": 3804914.0}, {"date": "2025-10-27", "close": 82.88, "volume": 5060899.0}, {"date": "2025-10-28", "close": 83.86, "volume": 4529359.0}, {"date": "2025-10-29", "close": 84.0, "volume": 3640120.0}, {"date": "2025-10-30", "close": 83.18, "volume": 2490473.0}, {"date": "2025-10-31", "close": 82.14, "volume": 3305692.0}, {"date": "2025-11-03", "close": 81.52, "volume": 3287599.0}, {"date": "2025-11-04", "close": 79.37, "volume": 4082827.0}, {"date": "2025-11-05", "close": 80.88, "volume": 3327665.0}, {"date": "2025-11-06", "close": 78.67, "volume": 2330237.0}, {"date": "2025-11-07", "close": 79.03, "volume": 3130859.0}, {"date": "2025-11-10", "close": 78.15, "volume": 3036126.0}, {"date": "2025-11-11", "close": 77.68, "volume": 2658020.0}, {"date": "2025-11-12", "close": 77.71, "volume": 2232216.0}, {"date": "2025-11-13", "close": 76.18, "volume": 3566029.0}, {"date": "2025-11-14", "close": 75.72, "volume": 2601058.0}, {"date": "2025-11-17", "close": 74.65, "volume": 3195148.0}, {"date": "2025-11-18", "close": 74.4, "volume": 3248228.0}, {"date": "2025-11-19", "close": 74.38, "volume": 3316499.0}, {"date": "2025-11-20", "close": 73.78, "volume": 3017265.0}, {"date": "2025-11-21", "close": 76.45, "volume": 4072702.0}, {"date": "2025-11-24", "close": 75.62, "volume": 7166147.0}, {"date": "2025-11-25", "close": 79.66, "volume": 7625390.0}, {"date": "2025-11-26", "close": 80.98, "volume": 5607862.0}, {"date": "2025-11-28", "close": 79.28, "volume": 2491692.0}, {"date": "2025-12-01", "close": 77.24, "volume": 6989530.0}, {"date": "2025-12-02", "close": 74.89, "volume": 6596475.0}, {"date": "2025-12-03", "close": 74.38, "volume": 3669841.0}, {"date": "2025-12-04", "close": 74.06, "volume": 4592257.0}, {"date": "2025-12-05", "close": 74.17, "volume": 3977721.0}, {"date": "2025-12-08", "close": 72.56, "volume": 4759378.0}, {"date": "2025-12-09", "close": 73.17, "volume": 4269135.0}, {"date": "2025-12-10", "close": 74.12, "volume": 5666382.0}, {"date": "2025-12-11", "close": 74.97, "volume": 3877594.0}, {"date": "2025-12-12", "close": 73.46, "volume": 3328620.0}, {"date": "2025-12-15", "close": 72.89, "volume": 6194558.0}, {"date": "2025-12-16", "close": 72.62, "volume": 7247862.0}, {"date": "2025-12-17", "close": 71.45, "volume": 5296766.0}, {"date": "2025-12-18", "close": 71.76, "volume": 4829971.0}, {"date": "2025-12-19", "close": 71.83, "volume": 7236531.0}, {"date": "2025-12-22", "close": 71.3, "volume": 3964773.0}, {"date": "2025-12-23", "close": 69.58, "volume": 4065216.0}, {"date": "2025-12-24", "close": 69.74, "volume": 1870546.0}, {"date": "2025-12-26", "close": 69.61, "volume": 2735533.0}, {"date": "2025-12-29", "close": 67.84, "volume": 5936426.0}, {"date": "2025-12-30", "close": 67.83, "volume": 2918955.0}, {"date": "2025-12-31", "close": 66.93, "volume": 2168511.0}, {"date": "2026-01-02", "close": 69.18, "volume": 4167044.0}, {"date": "2026-01-05", "close": 70.05, "volume": 4641710.0}, {"date": "2026-01-06", "close": 72.17, "volume": 5434388.0}, {"date": "2026-01-07", "close": 68.83, "volume": 4614038.0}, {"date": "2026-01-08", "close": 71.81, "volume": 5573493.0}, {"date": "2026-01-09", "close": 70.61, "volume": 5148145.0}, {"date": "2026-01-12", "close": 67.17, "volume": 5277287.0}, {"date": "2026-01-13", "close": 67.48, "volume": 4361505.0}, {"date": "2026-01-14", "close": 66.68, "volume": 4460953.0}, {"date": "2026-01-15", "close": 68.14, "volume": 3787392.0}, {"date": "2026-01-16", "close": 67.76, "volume": 6554535.0}, {"date": "2026-01-20", "close": 65.83, "volume": 5528306.0}, {"date": "2026-01-21", "close": 66.56, "volume": 4306482.0}, {"date": "2026-01-22", "close": 67.06, "volume": 3249044.0}, {"date": "2026-01-23", "close": 67.05, "volume": 3154458.0}, {"date": "2026-01-26", "close": 66.75, "volume": 2909125.0}, {"date": "2026-01-27", "close": 65.74, "volume": 3976604.0}, {"date": "2026-01-28", "close": 65.56, "volume": 3823307.0}, {"date": "2026-01-29", "close": 65.15, "volume": 3681852.0}, {"date": "2026-01-30", "close": 65.1, "volume": 7273763.0}, {"date": "2026-02-02", "close": 65.9, "volume": 4869956.0}, {"date": "2026-02-03", "close": 65.57, "volume": 3339524.0}, {"date": "2026-02-04", "close": 68.5, "volume": 4690177.0}, {"date": "2026-02-05", "close": 68.18, "volume": 3579234.0}, {"date": "2026-02-06", "close": 70.41, "volume": 3051600.0}, {"date": "2026-02-09", "close": 67.08, "volume": 4914024.0}, {"date": "2026-02-10", "close": 68.04, "volume": 4477398.0}, {"date": "2026-02-11", "close": 67.08, "volume": 3924475.0}, {"date": "2026-02-12", "close": 64.87, "volume": 4200870.0}, {"date": "2026-02-13", "close": 65.8, "volume": 4175260.0}, {"date": "2026-02-17", "close": 66.1, "volume": 4102203.0}, {"date": "2026-02-18", "close": 66.91, "volume": 3191184.0}, {"date": "2026-02-19", "close": 66.3, "volume": 3666793.0}, {"date": "2026-02-20", "close": 64.48, "volume": 9402166.0}, {"date": "2026-02-23", "close": 62.71, "volume": 4567411.0}, {"date": "2026-02-24", "close": 62.73, "volume": 4101454.0}, {"date": "2026-02-25", "close": 62.33, "volume": 3381754.0}, {"date": "2026-02-26", "close": 62.86, "volume": 4215176.0}, {"date": "2026-02-27", "close": 61.97, "volume": 5963226.0}, {"date": "2026-03-02", "close": 61.59, "volume": 8518019.0}, {"date": "2026-03-03", "close": 65.95, "volume": 16607090.0}, {"date": "2026-03-04", "close": 67.39, "volume": 5646112.0}, {"date": "2026-03-05", "close": 65.6, "volume": 5267813.0}, {"date": "2026-03-06", "close": 66.68, "volume": 5425725.0}, {"date": "2026-03-09", "close": 65.96, "volume": 5550943.0}, {"date": "2026-03-10", "close": 64.8, "volume": 4649160.0}, {"date": "2026-03-11", "close": 63.15, "volume": 4430907.0}, {"date": "2026-03-12", "close": 62.6, "volume": 5446851.0}, {"date": "2026-03-13", "close": 62.59, "volume": 3329622.0}, {"date": "2026-03-16", "close": 62.89, "volume": 3465894.0}, {"date": "2026-03-17", "close": 62.62, "volume": 3763017.0}, {"date": "2026-03-18", "close": 62.87, "volume": 3487984.0}, {"date": "2026-03-19", "close": 64.19, "volume": 3644593.0}, {"date": "2026-03-20", "close": 62.8, "volume": 9930406.0}, {"date": "2026-03-23", "close": 64.01, "volume": 4289666.0}, {"date": "2026-03-24", "close": 61.71, "volume": 5655441.0}, {"date": "2026-03-25", "close": 60.4, "volume": 3740113.0}, {"date": "2026-03-26", "close": 63.21, "volume": 11505470.0}, {"date": "2026-03-27", "close": 62.98, "volume": 5401333.0}, {"date": "2026-03-30", "close": 63.91, "volume": 4586928.0}, {"date": "2026-03-31", "close": 64.2, "volume": 2961822.0}, {"date": "2026-04-01", "close": 64.31, "volume": 2836605.0}, {"date": "2026-04-02", "close": 64.5, "volume": 2565093.0}, {"date": "2026-04-06", "close": 64.2, "volume": 2656317.0}, {"date": "2026-04-07", "close": 64.02, "volume": 2850359.0}, {"date": "2026-04-08", "close": 64.48, "volume": 3264851.0}, {"date": "2026-04-09", "close": 64.53, "volume": 2732509.0}, {"date": "2026-04-10", "close": 62.37, "volume": 2787963.0}, {"date": "2026-04-13", "close": 60.85, "volume": 5511083.0}, {"date": "2026-04-14", "close": 62.06, "volume": 3001320.0}, {"date": "2026-04-15", "close": 63.39, "volume": 2918455.0}, {"date": "2026-04-16", "close": 64.67, "volume": 2971865.0}, {"date": "2026-04-17", "close": 65.73, "volume": 4835197.0}, {"date": "2026-04-20", "close": 66.94, "volume": 2572532.0}, {"date": "2026-04-21", "close": 66.59, "volume": 2674222.0}, {"date": "2026-04-22", "close": 63.53, "volume": 4838509.0}, {"date": "2026-04-23", "close": 61.5, "volume": 2788400.0}, {"date": "2026-04-24", "close": 60.45, "volume": 3096053.0}, {"date": "2026-04-27", "close": 59.27, "volume": 3657023.0}, {"date": "2026-04-28", "close": 59.11, "volume": 2800498.0}, {"date": "2026-04-29", "close": 58.73, "volume": 3325439.0}, {"date": "2026-04-30", "close": 60.49, "volume": 3203521.0}, {"date": "2026-05-01", "close": 60.05, "volume": 2389418.0}, {"date": "2026-05-04", "close": 57.64, "volume": 2926467.0}, {"date": "2026-05-05", "close": 57.27, "volume": 3621656.0}, {"date": "2026-05-06", "close": 58.69, "volume": 2882260.0}, {"date": "2026-05-07", "close": 58.54, "volume": 3322803.0}, {"date": "2026-05-08", "close": 59.4, "volume": 2328388.0}, {"date": "2026-05-11", "close": 57.62, "volume": 3832687.0}, {"date": "2026-05-12", "close": 57.2, "volume": 2800785.0}, {"date": "2026-05-13", "close": 55.52, "volume": 2973395.0}, {"date": "2026-05-14", "close": 56.68, "volume": 3044570.0}, {"date": "2026-05-15", "close": 56.28, "volume": 4251654.0}, {"date": "2026-05-18", "close": 57.88, "volume": 4595204.0}, {"date": "2026-05-19", "close": 59.29, "volume": 4748019.0}, {"date": "2026-05-20", "close": 60.98, "volume": 4128129.0}, {"date": "2026-05-21", "close": 61.15, "volume": 3892661.0}, {"date": "2026-05-22", "close": 61.63, "volume": 5502316.0}, {"date": "2026-05-26", "close": 63.22, "volume": 5088352.0}, {"date": "2026-05-27", "close": 64.54, "volume": 6960070.0}, {"date": "2026-05-28", "close": 74.74, "volume": 14364420.0}, {"date": "2026-05-29", "close": 77.95, "volume": 10247840.0}, {"date": "2026-06-01", "close": 74.98, "volume": 6661622.0}, {"date": "2026-06-02", "close": 72.78, "volume": 4534947.0}, {"date": "2026-06-03", "close": 71.73, "volume": 5799876.0}, {"date": "2026-06-04", "close": 70.99, "volume": 4160059.0}, {"date": "2026-06-05", "close": 71.54, "volume": 3901910.0}, {"date": "2026-06-08", "close": 74.17, "volume": 3936938.0}, {"date": "2026-06-09", "close": 75.12, "volume": 3058468.0}, {"date": "2026-06-10", "close": 75.64, "volume": 4787857.0}, {"date": "2026-06-11", "close": 77.1, "volume": 3253645.0}, {"date": "2026-06-12", "close": 78.53, "volume": 2908137.0}, {"date": "2026-06-15", "close": 77.41, "volume": 3718850.0}, {"date": "2026-06-16", "close": 75.58, "volume": 3716200.0}, {"date": "2026-06-17", "close": 73.1, "volume": 3874640.0}, {"date": "2026-06-18", "close": 74.73, "volume": 6120804.0}, {"date": "2026-06-22", "close": 76.01, "volume": 4637055.0}, {"date": "2026-06-23", "close": 75.15, "volume": 5358385.0}, {"date": "2026-06-24", "close": 77.63, "volume": 3144721.0}, {"date": "2026-06-25", "close": 76.89, "volume": 3536559.0}, {"date": "2026-06-26", "close": 77.71, "volume": 3805653.0}, {"date": "2026-06-29", "close": 77.64, "volume": 3544099.0}, {"date": "2026-06-30", "close": 75.88, "volume": 4175096.0}, {"date": "2026-07-01", "close": 77.23, "volume": 4081812.0}, {"date": "2026-07-02", "close": 77.99, "volume": 3486981.0}, {"date": "2026-07-06", "close": 78.0, "volume": 3214817.0}, {"date": "2026-07-07", "close": 78.72, "volume": 4270075.0}, {"date": "2026-07-08", "close": 78.07, "volume": 2746245.0}, {"date": "2026-07-09", "close": 79.99, "volume": 3450165.0}, {"date": "2026-07-10", "close": 82.8, "volume": 3626058.0}, {"date": "2026-07-13", "close": 81.65, "volume": 5309274.0}, {"date": "2026-07-14", "close": 83.98, "volume": 3890829.0}, {"date": "2026-07-15", "close": 85.37, "volume": 5148725.0}, {"date": "2026-07-16", "close": 85.29, "volume": 3697910.0}, {"date": "2026-07-17", "close": 85.41, "volume": 3181858.0}, {"date": "2026-07-20", "close": 85.13, "volume": 2480672.0}, {"date": "2026-07-21", "close": 85.22, "volume": 2943140.0}, {"date": "2026-07-22", "close": 87.11, "volume": 2416426.0}, {"date": "2026-07-23", "close": 84.43, "volume": 3121599.0}, {"date": "2026-07-24", "close": 85.43, "volume": 2087232.0}, {"date": "2026-07-27", "close": 88.45, "volume": 2822200.0}, {"date": "2026-07-28", "close": 89.47, "volume": 2711114.0}, {"date": "2026-07-29", "close": 90.17, "volume": 3793388.0}, {"date": "2026-07-30", "close": 87.82, "volume": 2868712.0}, {"date": "2026-07-31", "close": 86.26, "volume": 3806891.0}, {"date": "2026-08-03", "close": 85.25, "volume": 3956015.0}, {"date": "2026-08-04", "close": 86.35, "volume": 3810290.0}, {"date": "2026-08-05", "close": 84.5, "volume": 2915020.0}, {"date": "2026-08-06", "close": 80.02, "volume": 6054653.0}, {"date": "2026-08-07", "close": 82.0, "volume": 3778804.0}], "refreshing": true}