{"ticker": "BG", "overview": {"cik": "1996862", "ticker": "BG", "name": "Bunge Global SA", "industry": "Fats & Oils", "country": "UAE", "sic": "2070", "announcements": [{"form": "4", "date": "2026-09-03", "title": "FORM 4", "accession": "0001628280-26-060423", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "FORM 4", "accession": "0001628280-26-060422", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "FORM 4", "accession": "0001628280-26-060421", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "FORM 4", "accession": "0001628280-26-060419", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "FORM 4", "accession": "0001628280-26-060418", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "FORM 4", "accession": "0001628280-26-060417", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "FORM 4", "accession": "0001628280-26-060414", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "FORM 4", "accession": "0001628280-26-060410", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "FORM 4", "accession": "0001628280-26-060404", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "FORM 4", "accession": "0001628280-26-060401", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "FORM 4", "accession": "0001628280-26-060400", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "FORM 4", "accession": "0001628280-26-060398", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "FORM 4", "accession": "0001628280-26-060397", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "FORM 4", "accession": "0001628280-26-060396", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-03", "title": "Material event", "accession": "0001628280-26-060388", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-19", "title": "FORM 8-K", "accession": "0001104659-26-098782", "price_sensitive": true}, {"form": "424B2", "date": "2026-08-19", "title": "Form 424B2", "accession": "0001104659-26-098470", "price_sensitive": false}, {"form": "FWP", "date": "2026-08-17", "title": "Form FWP", "accession": "0001104659-26-097940", "price_sensitive": false}, {"form": "424B3", "date": "2026-08-17", "title": "Form 424B3", "accession": "0001104659-26-097591", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "FORM 4", "accession": "0001628280-26-052580", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-29", "title": "Quarterly report", "accession": "0001628280-26-050540", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-29", "title": "Material event", "accession": "0001628280-26-050334", "price_sensitive": true}, {"form": "11-K", "date": "2026-06-18", "title": "Form 11-K", "accession": "0001628280-26-044232", "price_sensitive": false}, {"form": "11-K", "date": "2026-06-18", "title": "Form 11-K", "accession": "0001628280-26-044177", "price_sensitive": false}, {"form": "11-K", "date": "2026-06-18", "title": "Form 11-K", "accession": "0001628280-26-044176", "price_sensitive": false}]}, "description": "Bunge Global SA trades as BG on the NYSE and is registered in UAE, classified under Fats & Oils (SIC 2070). Privy Trades holds 290 insider filings for the company, from May 2024 to August 2026. Across those, 3 insiders disclosed 2 open-market purchases totalling $1.10M against 3 sales totalling $4.79M. The most recent filing on record is dated 1 September 2026.", "exchange": "NYSE", "stats": {"buy_n": 2, "buy_sum": 1097700.0, "sell_n": 3, "sell_sum": 4789733.19, "net": -3692033.1900000004, "insiders": 3, "first_date": "2024-05-22", "last_date": "2026-08-04"}, "metrics": {"ticker": "BG", "has_prices": true, "as_of": "2026-08-07", "last": 108.38, "prev_close": 109.0, "change": -0.6200000000000045, "change_pct": -0.005688073394495455, "session_volume": 1473199.0, "vwap_5": 107.3232318655465, "vwap_20": 112.29007955914597, "vwap_60": 116.98796619185927, "vwap_250": 106.03360392920962, "high_52w": 131.41, "low_52w": 88.55, "avg_volume_20": 1403584.7, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001628280-26-060396", "src": "INSIDERS", "ticker": "BG", "cik": "1996862", "company": "Bunge Global SA", "company_raw": "Bunge Global SA", "who": "John W. Neppl", "who_key": "Neppl John W", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 30170.25, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fats & Oils", "country": "Switzerland", "headline": "CFO files routine paperwork on BG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1996862/000162828026060396/0001628280-26-060396-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90229}, {"id": "0001628280-26-060397", "src": "INSIDERS", "ticker": "BG", "cik": "1996862", "company": "Bunge Global SA", "company_raw": "Bunge Global SA", "who": "Markus Walt", "who_key": "Walt Markus", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 1192.5, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fats & Oils", "country": "Switzerland", "headline": "Director files routine paperwork on BG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2074656/000162828026060397/0001628280-26-060397-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90229}, {"id": "0001628280-26-060398", "src": "INSIDERS", "ticker": "BG", "cik": "1996862", "company": "Bunge Global SA", "company_raw": "Bunge Global SA", "who": "Julio Garros", "who_key": "Garros Julio", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 30170.25, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fats & Oils", "country": "Switzerland", "headline": "C-suite exec files routine paperwork on BG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1996862/000162828026060398/0001628280-26-060398-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90229}, {"id": "0001628280-26-060400", "src": "INSIDERS", "ticker": "BG", "cik": "1996862", "company": "Bunge Global SA", "company_raw": "Bunge Global SA", "who": "Anne Jensen", "who_key": "Jensen Anne", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 1192.5, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fats & Oils", "country": "Switzerland", "headline": "Director files routine paperwork on BG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2074626/000162828026060400/0001628280-26-060400-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90229}, {"id": "0001628280-26-060401", "src": "INSIDERS", "ticker": "BG", "cik": "1996862", "company": "Bunge Global SA", "company_raw": "Bunge Global SA", "who": "Christopher Mahoney", "who_key": "Mahoney Christopher", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 1192.5, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fats & Oils", "country": "Switzerland", "headline": "Director files routine paperwork on BG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2074676/000162828026060401/0001628280-26-060401-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90229}, {"id": "0001628280-26-060410", "src": "INSIDERS", "ticker": "BG", "cik": "1996862", "company": "Bunge Global SA", "company_raw": "Bunge Global SA", "who": "de Andrade Eliane Aleixo Lustosa", "who_key": "Lustosa de Andrade Eliane Aleixo", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 1192.5, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fats & Oils", "country": "Switzerland", "headline": "Director files routine paperwork on BG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1996862/000162828026060410/0001628280-26-060410-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90229}, {"id": "0001628280-26-060414", "src": "INSIDERS", "ticker": "BG", "cik": "1996862", "company": "Bunge Global SA", "company_raw": "Bunge Global SA", "who": "Jerry Matthews Simmons Jr", "who_key": "Simmons Jerry Matthews JR", "role": "Controller, Principal Actg Off", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 6558.75, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fats & Oils", "country": "Switzerland", "headline": "Insider files routine paperwork on BG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1996862/000162828026060414/0001628280-26-060414-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90229}, {"id": "0001628280-26-060417", "src": "INSIDERS", "ticker": "BG", "cik": "1996862", "company": "Bunge Global SA", "company_raw": "Bunge Global SA", "who": "Henry Ward Winship IV", "who_key": "WINSHIP HENRY WARD IV", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 1192.5, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fats & Oils", "country": "Switzerland", "headline": "Director files routine paperwork on BG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1996862/000162828026060417/0001628280-26-060417-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90229}, {"id": "0001628280-26-060418", "src": "INSIDERS", "ticker": "BG", "cik": "1996862", "company": "Bunge Global SA", "company_raw": "Bunge Global SA", "who": "Linda P. Jojo", "who_key": "Jojo Linda P", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 1192.5, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fats & Oils", "country": "Switzerland", "headline": "Director files routine paperwork on BG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1996862/000162828026060418/0001628280-26-060418-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90229}, {"id": "0001628280-26-060419", "src": "INSIDERS", "ticker": "BG", "cik": "1996862", "company": "Bunge Global SA", "company_raw": "Bunge Global SA", "who": "Carol M. Browner", "who_key": "Browner Carol M.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 1192.5, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fats & Oils", "country": "Switzerland", "headline": "Director files routine paperwork on BG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1996862/000162828026060419/0001628280-26-060419-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90229}, {"id": "0001628280-26-060421", "src": "INSIDERS", "ticker": "BG", "cik": "1996862", "company": "Bunge Global SA", "company_raw": "Bunge Global SA", "who": "Gregory A. Heckman", "who_key": "HECKMAN GREGORY A", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 118296.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fats & Oils", "country": "Switzerland", "headline": "CEO files routine paperwork on BG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1996862/000162828026060421/0001628280-26-060421-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90229}, {"id": "0001628280-26-060422", "src": "INSIDERS", "ticker": "BG", "cik": "1996862", "company": "Bunge Global SA", "company_raw": "Bunge Global SA", "who": "Joseph Podwika", "who_key": "Podwika Joseph", "role": "Chief Legal Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 16575.75, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fats & Oils", "country": "Switzerland", "headline": "C-suite exec files routine paperwork on BG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1996862/000162828026060422/0001628280-26-060422-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90229}, {"id": "0001628280-26-060423", "src": "INSIDERS", "ticker": "BG", "cik": "1996862", "company": "Bunge Global SA", "company_raw": "Bunge Global SA", "who": "Mark N. Zenuk", "who_key": "Zenuk Mark N", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 2385.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fats & Oils", "country": "Switzerland", "headline": "Director files routine paperwork on BG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1996862/000162828026060423/0001628280-26-060423-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90229}, {"id": "0001628280-26-060424", "src": "INSIDERS", "ticker": "BG", "cik": "1996862", "company": "Bunge Global SA", "company_raw": "Bunge Global SA", "who": "Kellie Sears", "who_key": "Sears Kellie", "role": "Chief Human Resources Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 13952.25, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fats & Oils", "country": "Switzerland", "headline": "C-suite exec files routine paperwork on BG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1996862/000162828026060424/0001628280-26-060424-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90229}, {"id": "0001628280-26-060425", "src": "INSIDERS", "ticker": "BG", "cik": "1996862", "company": "Bunge Global SA", "company_raw": "Bunge Global SA", "who": "Monica Houle McGurk", "who_key": "McGurk Monica Houle", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 1192.5, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fats & Oils", "country": "Switzerland", "headline": "Director files routine paperwork on BG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1996862/000162828026060425/0001628280-26-060425-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90229}, {"id": "0001628280-26-060426", "src": "INSIDERS", "ticker": "BG", "cik": "1996862", "company": "Bunge Global SA", "company_raw": "Bunge Global SA", "who": "Christos Dimopoulos", "who_key": "Dimopoulos Christos", "role": "EVP and CSO", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 19080.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fats & Oils", "country": "Switzerland", "headline": "Insider files routine paperwork on BG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1996862/000162828026060426/0001628280-26-060426-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90229}, {"id": "0001628280-26-060427", "src": "INSIDERS", "ticker": "BG", "cik": "1996862", "company": "Bunge Global SA", "company_raw": "Bunge Global SA", "who": "Adrian Isman", "who_key": "Isman Adrian", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 1192.5, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fats & Oils", "country": "Switzerland", "headline": "Director files routine paperwork on BG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2074625/000162828026060427/0001628280-26-060427-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90229}, {"id": "0001628280-26-060404", "src": "INSIDERS", "ticker": "BG", "cik": "1996862", "company": "Bunge Global SA", "company_raw": "Bunge Global SA", "who": "Kenneth Simril", "who_key": "Simril Kenneth", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 1192.5, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fats & Oils", "country": "Switzerland", "headline": "Director files routine paperwork on BG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1996862/000162828026060404/0001628280-26-060404-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90229}, {"id": "0001628280-26-052580", "src": "INSIDERS", "ticker": "BG", "cik": "1996862", "company": "Bunge Global SA", "company_raw": "Bunge Global SA", "who": "Christopher Mahoney", "who_key": "Mahoney Christopher", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 689050.0, "score": 58.1, "price_sensitive": true, "cluster": 0, "industry": "Fats & Oils", "country": "Switzerland", "headline": "Director buys $689K of BG", "source_url": "https://www.sec.gov/Archives/edgar/data/2074676/000162828026052580/0001628280-26-052580-index.htm", "trade_date": "2026-08-04", "timestamp": "2026-08-04", "mins": 130549}, {"id": "0001628280-26-040303", "src": "INSIDERS", "ticker": "BG", "cik": "1996862", "company": "Bunge Global SA", "company_raw": "Bunge Global SA", "who": "Julio Garros", "who_key": "Garros Julio", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 30080.04, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fats & Oils", "country": "Switzerland", "headline": "C-suite exec files routine paperwork on BG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1996862/000162828026040303/0001628280-26-040303-index.htm", "trade_date": "2026-06-01", "timestamp": "2026-06-01", "mins": 222709}, {"id": "0001628280-26-040305", "src": "INSIDERS", "ticker": "BG", "cik": "1996862", "company": "Bunge Global SA", "company_raw": "Bunge Global SA", "who": "de Andrade Eliane Aleixo Lustosa", "who_key": "Lustosa de Andrade Eliane Aleixo", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 1142.28, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fats & Oils", "country": "Switzerland", "headline": "Director files routine paperwork on BG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1996862/000162828026040305/0001628280-26-040305-index.htm", "trade_date": "2026-06-01", "timestamp": "2026-06-01", "mins": 222709}, {"id": "0001628280-26-040306", "src": "INSIDERS", "ticker": "BG", "cik": "1996862", "company": "Bunge Global SA", "company_raw": "Bunge Global SA", "who": "Markus Walt", "who_key": "Walt Markus", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 1142.28, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fats & Oils", "country": "Switzerland", "headline": "Director files routine paperwork on BG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1996862/000162828026040306/0001628280-26-040306-index.htm", "trade_date": "2026-06-01", "timestamp": "2026-06-01", "mins": 222709}, {"id": "0001628280-26-040307", "src": "INSIDERS", "ticker": "BG", "cik": "1996862", "company": "Bunge Global SA", "company_raw": "Bunge Global SA", "who": "Adrian Isman", "who_key": "Isman Adrian", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 1142.28, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fats & Oils", "country": "Switzerland", "headline": "Director files routine paperwork on BG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1996862/000162828026040307/0001628280-26-040307-index.htm", "trade_date": "2026-06-01", "timestamp": "2026-06-01", "mins": 222709}, {"id": "0001628280-26-040308", "src": "INSIDERS", "ticker": "BG", "cik": "1996862", "company": "Bunge Global SA", "company_raw": "Bunge Global SA", "who": "Anne Jensen", "who_key": "Jensen Anne", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 1142.28, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fats & Oils", "country": "Switzerland", "headline": "Director files routine paperwork on BG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1996862/000162828026040308/0001628280-26-040308-index.htm", "trade_date": "2026-06-01", "timestamp": "2026-06-01", "mins": 222709}, {"id": "0001628280-26-040310", "src": "INSIDERS", "ticker": "BG", "cik": "1996862", "company": "Bunge Global SA", "company_raw": "Bunge Global SA", "who": "Linda P. Jojo", "who_key": "Jojo Linda P", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 1142.28, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fats & Oils", "country": "Switzerland", "headline": "Director files routine paperwork on BG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1996862/000162828026040310/0001628280-26-040310-index.htm", "trade_date": "2026-06-01", "timestamp": "2026-06-01", "mins": 222709}, {"id": "0001628280-26-040312", "src": "INSIDERS", "ticker": "BG", "cik": "1996862", "company": "Bunge Global SA", "company_raw": "Bunge Global SA", "who": "Henry Ward Winship IV", "who_key": "WINSHIP HENRY WARD IV", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 1142.28, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fats & Oils", "country": "Switzerland", "headline": "Director files routine paperwork on BG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1996862/000162828026040312/0001628280-26-040312-index.htm", "trade_date": "2026-06-01", "timestamp": "2026-06-01", "mins": 222709}, {"id": "0001628280-26-040313", "src": "INSIDERS", "ticker": "BG", "cik": "1996862", "company": "Bunge Global SA", "company_raw": "Bunge Global SA", "who": "Joseph Podwika", "who_key": "Podwika Joseph", "role": "Chief Legal Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 16499.6, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fats & Oils", "country": "Switzerland", "headline": "C-suite exec files routine paperwork on BG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1996862/000162828026040313/0001628280-26-040313-index.htm", "trade_date": "2026-06-01", "timestamp": "2026-06-01", "mins": 222709}, {"id": "0001628280-26-040314", "src": "INSIDERS", "ticker": "BG", "cik": "1996862", "company": "Bunge Global SA", "company_raw": "Bunge Global SA", "who": "Carol M. Browner", "who_key": "Browner Carol M.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 1142.28, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fats & Oils", "country": "Switzerland", "headline": "Director files routine paperwork on BG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1996862/000162828026040314/0001628280-26-040314-index.htm", "trade_date": "2026-06-01", "timestamp": "2026-06-01", "mins": 222709}, {"id": "0001628280-26-040315", "src": "INSIDERS", "ticker": "BG", "cik": "1996862", "company": "Bunge Global SA", "company_raw": "Bunge Global SA", "who": "John W. Neppl", "who_key": "Neppl John W", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 30080.04, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fats & Oils", "country": "Switzerland", "headline": "CFO files routine paperwork on BG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1996862/000162828026040315/0001628280-26-040315-index.htm", "trade_date": "2026-06-01", "timestamp": "2026-06-01", "mins": 222709}, {"id": "0001628280-26-040316", "src": "INSIDERS", "ticker": "BG", "cik": "1996862", "company": "Bunge Global SA", "company_raw": "Bunge Global SA", "who": "Kellie Sears", "who_key": "Sears Kellie", "role": "Chief Human Resources Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 13834.28, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fats & Oils", "country": "Switzerland", "headline": "C-suite exec files routine paperwork on BG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1996862/000162828026040316/0001628280-26-040316-index.htm", "trade_date": "2026-06-01", "timestamp": "2026-06-01", "mins": 222709}], "recent_buys": [{"id": "0001628280-26-052580", "src": "INSIDERS", "ticker": "BG", "cik": "1996862", "company": "Bunge Global SA", "company_raw": "Bunge Global SA", "who": "Christopher Mahoney", "who_key": "Mahoney Christopher", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 689050.0, "score": 58.1, "price_sensitive": true, "cluster": 0, "industry": "Fats & Oils", "country": "Switzerland", "headline": "Director buys $689K of BG", "source_url": "https://www.sec.gov/Archives/edgar/data/2074676/000162828026052580/0001628280-26-052580-index.htm", "trade_date": "2026-08-04", "timestamp": "2026-08-04", "mins": 130549}, {"id": "0002074676-25-000002", "src": "INSIDERS", "ticker": "BG", "cik": "1996862", "company": "Bunge Global SA", "company_raw": "Bunge Global SA", "who": "Christopher Mahoney", "who_key": "Mahoney Christopher", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 408650.0, "score": 61.3, "price_sensitive": true, "cluster": 0, "industry": "Fats & Oils", "country": "Switzerland", "headline": "Director buys $409K of BG", "source_url": "https://www.sec.gov/Archives/edgar/data/1996862/000207467625000002/0002074676-25-000002-index.htm", "trade_date": "2025-08-18", "timestamp": "2025-08-18", "mins": 635989}], "institutional": [{"id": "13DG-0001422849-26-000052", "src": "13DG", "ticker": "BG", "cik": "1996862", "company": "Bunge Global SA", "company_raw": "Bunge Global SA", "who": "Bunge Global SA", "who_key": "Bunge Global SA", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fats & Oils", "country": "Switzerland", "headline": "Bunge Global SA moves to a 10.7% passive stake in BG", "source_url": "https://www.sec.gov/Archives/edgar/data/1996862/0001422849-26-000052-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248629}, {"id": "13DG-0002100119-26-000008", "src": "13DG", "ticker": "BG", "cik": "1996862", "company": "Bunge Global SA", "company_raw": "Bunge Global SA", "who": "Bunge Global SA", "who_key": "Bunge Global SA", "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": "Fats & Oils", "country": "Switzerland", "headline": "Bunge Global SA crosses 5% of BG (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1996862/0002100119-26-000008-index.htm", "trade_date": "2026-04-28", "timestamp": "2026-04-28", "mins": 271669}], "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": "Bunge Limited Common Shares", "new_value": "Bunge Global SA", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001996862", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001996862", "applied": 1, "detected_at": "2026-09-10T16:51:03.034534"}]}, "key_people": [{"who": "Christos Dimopoulos", "who_key": "Dimopoulos Christos", "role": "Executive VP, Global Markets", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 4452844.19, "net": -4452844.19, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 2387644.1900000004, "date": "2025-11-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1996862/000162828025054056/0001628280-25-054056-index.htm"}, {"action": "SELL", "amount": 2065200.0, "date": "2024-05-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1996862/000199686224000147/0001996862-24-000147-index.htm"}], "latest": {"action": "SELL", "amount": 2387644.1900000004, "date": "2025-11-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1996862/000162828025054056/0001628280-25-054056-index.htm"}}, {"who": "Christopher Mahoney", "who_key": "Mahoney Christopher", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 1097700.0, "sold": 0, "net": 1097700.0, "trades": 2, "top_score": 61.3, "lean": "buying", "history": [{"action": "BUY", "amount": 689050.0, "date": "2026-08-04", "score": 58.1, "source_url": "https://www.sec.gov/Archives/edgar/data/2074676/000162828026052580/0001628280-26-052580-index.htm"}, {"action": "BUY", "amount": 408650.0, "date": "2025-08-18", "score": 61.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1996862/000207467625000002/0002074676-25-000002-index.htm"}], "latest": {"action": "BUY", "amount": 689050.0, "date": "2026-08-04", "score": 58.1, "source_url": "https://www.sec.gov/Archives/edgar/data/2074676/000162828026052580/0001628280-26-052580-index.htm"}}, {"who": "Julio Garros", "who_key": "Garros Julio", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 336889.0, "net": -336889.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 336889.0, "date": "2026-02-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1996862/000162828026008201/0001628280-26-008201-index.htm"}], "latest": {"action": "SELL", "amount": 336889.0, "date": "2026-02-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1996862/000162828026008201/0001628280-26-008201-index.htm"}}, {"who": "Sen. Alan Armstrong", "who_key": "Sen. Alan Armstrong", "role": "Armstrong, Alan (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 0, "net": 1001.0, "trades": 1, "top_score": 0, "lean": "buying", "history": [{"action": "BUY", "amount": 1001.0, "date": "2026-03-27", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/fda235b3-bad7-4637-8fa1-053f354d929c/"}], "latest": {"action": "BUY", "amount": 1001.0, "date": "2026-03-27", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/fda235b3-bad7-4637-8fa1-053f354d929c/"}}], "activity": [{"date": "2026-08-04", "net": 689050.0}], "announcements": [{"form": "4", "date": "2026-09-03", "title": "FORM 4", "accession": "0001628280-26-060423", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "FORM 4", "accession": "0001628280-26-060422", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "FORM 4", "accession": "0001628280-26-060421", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "FORM 4", "accession": "0001628280-26-060419", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "FORM 4", "accession": "0001628280-26-060418", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "FORM 4", "accession": "0001628280-26-060417", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "FORM 4", "accession": "0001628280-26-060414", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "FORM 4", "accession": "0001628280-26-060410", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "FORM 4", "accession": "0001628280-26-060404", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "FORM 4", "accession": "0001628280-26-060401", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "FORM 4", "accession": "0001628280-26-060400", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "FORM 4", "accession": "0001628280-26-060398", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "FORM 4", "accession": "0001628280-26-060397", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "FORM 4", "accession": "0001628280-26-060396", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-03", "title": "Material event", "accession": "0001628280-26-060388", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-19", "title": "FORM 8-K", "accession": "0001104659-26-098782", "price_sensitive": true}, {"form": "424B2", "date": "2026-08-19", "title": "Form 424B2", "accession": "0001104659-26-098470", "price_sensitive": false}, {"form": "FWP", "date": "2026-08-17", "title": "Form FWP", "accession": "0001104659-26-097940", "price_sensitive": false}, {"form": "424B3", "date": "2026-08-17", "title": "Form 424B3", "accession": "0001104659-26-097591", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "FORM 4", "accession": "0001628280-26-052580", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-29", "title": "Quarterly report", "accession": "0001628280-26-050540", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-29", "title": "Material event", "accession": "0001628280-26-050334", "price_sensitive": true}, {"form": "11-K", "date": "2026-06-18", "title": "Form 11-K", "accession": "0001628280-26-044232", "price_sensitive": false}, {"form": "11-K", "date": "2026-06-18", "title": "Form 11-K", "accession": "0001628280-26-044177", "price_sensitive": false}, {"form": "11-K", "date": "2026-06-18", "title": "Form 11-K", "accession": "0001628280-26-044176", "price_sensitive": false}], "performance": {"ticker": "BG", "has_prices": true, "summary": {"n": 3, "avg": 0.06753595439796084, "win_rate": 0.6666666666666666, "best": 0.34516569442720624, "worst": -0.15801740211311377, "as_of": "2026-08-07"}, "buys": [{"who": "Mahoney Christopher", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 689050.0, "date": "2026-08-04", "score": 58.1, "ref_price": 106.73, "return": 0.015459570879790044}, {"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": 128.72, "return": -0.15801740211311377}, {"who": "Mahoney Christopher", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 408650.0, "date": "2025-08-18", "score": 61.3, "ref_price": 80.57, "return": 0.34516569442720624}]}, "price_series": [{"date": "2016-08-03", "close": 64.46, "volume": 1284362.0}, {"date": "2016-08-04", "close": 65.15, "volume": 1238117.0}, {"date": "2016-08-05", "close": 66.21, "volume": 1038296.0}, {"date": "2016-08-08", "close": 65.83, "volume": 1126313.0}, {"date": "2016-08-09", "close": 66.06, "volume": 693268.0}, {"date": "2016-08-10", "close": 65.79, "volume": 1072466.0}, {"date": "2016-08-11", "close": 65.14, "volume": 839768.0}, {"date": "2016-08-12", "close": 65.76, "volume": 752178.0}, {"date": "2016-08-15", "close": 65.95, "volume": 624490.0}, {"date": "2016-08-16", "close": 64.5, "volume": 706568.0}, {"date": "2016-08-17", "close": 64.96, "volume": 908141.0}, {"date": "2016-08-18", "close": 63.94, "volume": 1024982.0}, {"date": "2016-08-19", "close": 63.97, "volume": 752468.0}, {"date": "2016-08-22", "close": 63.99, "volume": 606948.0}, {"date": "2016-08-23", "close": 64.11, "volume": 673511.0}, {"date": "2016-08-24", "close": 63.53, "volume": 960128.0}, {"date": "2016-08-25", "close": 62.93, "volume": 870143.0}, {"date": "2016-08-26", "close": 62.47, "volume": 991452.0}, {"date": "2016-08-29", "close": 62.8, "volume": 530098.0}, {"date": "2016-08-30", "close": 62.52, "volume": 705974.0}, {"date": "2016-08-31", "close": 63.9, "volume": 1681923.0}, {"date": "2016-09-01", "close": 62.96, "volume": 1317218.0}, {"date": "2016-09-02", "close": 63.56, "volume": 627192.0}, {"date": "2016-09-06", "close": 64.08, "volume": 725165.0}, {"date": "2016-09-07", "close": 64.15, "volume": 944176.0}, {"date": "2016-09-08", "close": 63.75, "volume": 1035507.0}, {"date": "2016-09-09", "close": 61.92, "volume": 1260914.0}, {"date": "2016-09-12", "close": 62.45, "volume": 1085693.0}, {"date": "2016-09-13", "close": 60.95, "volume": 1544536.0}, {"date": "2016-09-14", "close": 60.4, "volume": 919676.0}, {"date": "2016-09-15", "close": 60.39, "volume": 1195763.0}, {"date": "2016-09-16", "close": 60.75, "volume": 1655203.0}, {"date": "2016-09-19", "close": 59.7, "volume": 963842.0}, {"date": "2016-09-20", "close": 59.28, "volume": 1256859.0}, {"date": "2016-09-21", "close": 60.33, "volume": 1303490.0}, {"date": "2016-09-22", "close": 61.37, "volume": 1129123.0}, {"date": "2016-09-23", "close": 60.11, "volume": 1033544.0}, {"date": "2016-09-26", "close": 59.47, "volume": 637412.0}, {"date": "2016-09-27", "close": 59.31, "volume": 735448.0}, {"date": "2016-09-28", "close": 59.48, "volume": 998297.0}, {"date": "2016-09-29", "close": 58.76, "volume": 825941.0}, {"date": "2016-09-30", "close": 59.23, "volume": 1291519.0}, {"date": "2016-10-03", "close": 59.39, "volume": 629282.0}, {"date": "2016-10-04", "close": 59.87, "volume": 1020191.0}, {"date": "2016-10-05", "close": 60.94, "volume": 2170156.0}, {"date": "2016-10-06", "close": 61.87, "volume": 1283841.0}, {"date": "2016-10-07", "close": 60.96, "volume": 902449.0}, {"date": "2016-10-10", "close": 61.78, "volume": 488345.0}, {"date": "2016-10-11", "close": 60.27, "volume": 668634.0}, {"date": "2016-10-12", "close": 60.15, "volume": 729092.0}, {"date": "2016-10-13", "close": 60.17, "volume": 590483.0}, {"date": "2016-10-14", "close": 59.16, "volume": 731888.0}, {"date": "2016-10-17", "close": 58.64, "volume": 665501.0}, {"date": "2016-10-18", "close": 59.33, "volume": 818887.0}, {"date": "2016-10-19", "close": 60.06, "volume": 721739.0}, {"date": "2016-10-20", "close": 59.87, "volume": 1059020.0}, {"date": "2016-10-21", "close": 60.85, "volume": 907795.0}, {"date": "2016-10-24", "close": 61.41, "volume": 873321.0}, {"date": "2016-10-25", "close": 61.45, "volume": 956432.0}, {"date": "2016-10-26", "close": 61.47, "volume": 799035.0}, {"date": "2016-10-27", "close": 61.29, "volume": 688153.0}, {"date": "2016-10-28", "close": 61.72, "volume": 893529.0}, {"date": "2016-10-31", "close": 62.01, "volume": 1056676.0}, {"date": "2016-11-01", "close": 62.58, "volume": 1805611.0}, {"date": "2016-11-02", "close": 68.81, "volume": 4305149.0}, {"date": "2016-11-03", "close": 69.32, "volume": 1930428.0}, {"date": "2016-11-04", "close": 69.31, "volume": 1740989.0}, {"date": "2016-11-07", "close": 69.08, "volume": 1443240.0}, {"date": "2016-11-08", "close": 70.05, "volume": 1055991.0}, {"date": "2016-11-09", "close": 68.48, "volume": 1766506.0}, {"date": "2016-11-10", "close": 67.36, "volume": 1340046.0}, {"date": "2016-11-11", "close": 64.3, "volume": 1838502.0}, {"date": "2016-11-14", "close": 66.57, "volume": 1468222.0}, {"date": "2016-11-15", "close": 68.06, "volume": 1039724.0}, {"date": "2016-11-16", "close": 67.48, "volume": 1638212.0}, {"date": "2016-11-17", "close": 67.43, "volume": 1112442.0}, {"date": "2016-11-18", "close": 67.35, "volume": 964469.0}, {"date": "2016-11-21", "close": 67.75, "volume": 755500.0}, {"date": "2016-11-22", "close": 67.61, "volume": 1053248.0}, {"date": "2016-11-23", "close": 67.11, "volume": 1081524.0}, {"date": "2016-11-25", "close": 68.06, "volume": 718065.0}, {"date": "2016-11-28", "close": 66.47, "volume": 1462822.0}, {"date": "2016-11-29", "close": 67.11, "volume": 800702.0}, {"date": "2016-11-30", "close": 68.28, "volume": 996254.0}, {"date": "2016-12-01", "close": 70.0, "volume": 1623696.0}, {"date": "2016-12-02", "close": 69.12, "volume": 1150239.0}, {"date": "2016-12-05", "close": 70.35, "volume": 1056257.0}, {"date": "2016-12-06", "close": 71.51, "volume": 1360454.0}, {"date": "2016-12-07", "close": 73.0, "volume": 1297062.0}, {"date": "2016-12-08", "close": 73.4, "volume": 766504.0}, {"date": "2016-12-09", "close": 73.36, "volume": 791958.0}, {"date": "2016-12-12", "close": 73.61, "volume": 767694.0}, {"date": "2016-12-13", "close": 72.12, "volume": 1121015.0}, {"date": "2016-12-14", "close": 71.06, "volume": 1300272.0}, {"date": "2016-12-15", "close": 71.24, "volume": 709448.0}, {"date": "2016-12-16", "close": 72.83, "volume": 1267516.0}, {"date": "2016-12-19", "close": 71.54, "volume": 1056389.0}, {"date": "2016-12-20", "close": 71.93, "volume": 677664.0}, {"date": "2016-12-21", "close": 72.08, "volume": 601050.0}, {"date": "2016-12-22", "close": 71.46, "volume": 655349.0}, {"date": "2016-12-23", "close": 71.43, "volume": 329689.0}, {"date": "2016-12-27", "close": 72.0, "volume": 353038.0}, {"date": "2016-12-28", "close": 71.01, "volume": 497244.0}, {"date": "2016-12-29", "close": 70.83, "volume": 422812.0}, {"date": "2016-12-30", "close": 72.24, "volume": 508368.0}, {"date": "2017-01-03", "close": 73.24, "volume": 650766.0}, {"date": "2017-01-04", "close": 72.27, "volume": 1001852.0}, {"date": "2017-01-05", "close": 71.1, "volume": 874036.0}, {"date": "2017-01-06", "close": 70.14, "volume": 912039.0}, {"date": "2017-01-09", "close": 70.14, "volume": 709336.0}, {"date": "2017-01-10", "close": 70.4, "volume": 776554.0}, {"date": "2017-01-11", "close": 70.6, "volume": 761493.0}, {"date": "2017-01-12", "close": 69.08, "volume": 450428.0}, {"date": "2017-01-13", "close": 68.83, "volume": 663233.0}, {"date": "2017-01-17", "close": 68.49, "volume": 1089084.0}, {"date": "2017-01-18", "close": 69.01, "volume": 1347769.0}, {"date": "2017-01-19", "close": 68.0, "volume": 635870.0}, {"date": "2017-01-20", "close": 67.96, "volume": 603973.0}, {"date": "2017-01-23", "close": 68.52, "volume": 651489.0}, {"date": "2017-01-24", "close": 68.7, "volume": 1151049.0}, {"date": "2017-01-25", "close": 69.59, "volume": 829062.0}, {"date": "2017-01-26", "close": 68.28, "volume": 643074.0}, {"date": "2017-01-27", "close": 68.66, "volume": 850737.0}, {"date": "2017-01-30", "close": 67.81, "volume": 701600.0}, {"date": "2017-01-31", "close": 69.21, "volume": 990012.0}, {"date": "2017-02-01", "close": 68.69, "volume": 690870.0}, {"date": "2017-02-02", "close": 69.09, "volume": 730887.0}, {"date": "2017-02-03", "close": 69.63, "volume": 757268.0}, {"date": "2017-02-06", "close": 69.4, "volume": 535029.0}, {"date": "2017-02-07", "close": 69.06, "volume": 752500.0}, {"date": "2017-02-08", "close": 68.5, "volume": 683721.0}, {"date": "2017-02-09", "close": 68.57, "volume": 627889.0}, {"date": "2017-02-10", "close": 68.55, "volume": 792095.0}, {"date": "2017-02-13", "close": 68.46, "volume": 783351.0}, {"date": "2017-02-14", "close": 68.29, "volume": 1289364.0}, {"date": "2017-02-15", "close": 75.14, "volume": 4776789.0}, {"date": "2017-02-16", "close": 75.37, "volume": 2161489.0}, {"date": "2017-02-17", "close": 77.78, "volume": 1964278.0}, {"date": "2017-02-21", "close": 78.44, "volume": 1426223.0}, {"date": "2017-02-22", "close": 79.44, "volume": 1548943.0}, {"date": "2017-02-23", "close": 80.05, "volume": 1813116.0}, {"date": "2017-02-24", "close": 81.05, "volume": 1700222.0}, {"date": "2017-02-27", "close": 81.4, "volume": 1343174.0}, {"date": "2017-02-28", "close": 81.85, "volume": 2046907.0}, {"date": "2017-03-01", "close": 82.07, "volume": 1582609.0}, {"date": "2017-03-02", "close": 80.94, "volume": 1388286.0}, {"date": "2017-03-03", "close": 81.65, "volume": 1551449.0}, {"date": "2017-03-06", "close": 81.32, "volume": 1370104.0}, {"date": "2017-03-07", "close": 81.42, "volume": 1291859.0}, {"date": "2017-03-08", "close": 80.43, "volume": 1541662.0}, {"date": "2017-03-09", "close": 80.89, "volume": 911883.0}, {"date": "2017-03-10", "close": 81.12, "volume": 1207850.0}, {"date": "2017-03-13", "close": 80.89, "volume": 1502324.0}, {"date": "2017-03-14", "close": 81.03, "volume": 1011615.0}, {"date": "2017-03-15", "close": 81.56, "volume": 1325371.0}, {"date": "2017-03-16", "close": 81.66, "volume": 942517.0}, {"date": "2017-03-17", "close": 81.84, "volume": 1823680.0}, {"date": "2017-03-20", "close": 79.56, "volume": 1939683.0}, {"date": "2017-03-21", "close": 78.59, "volume": 1896444.0}, {"date": "2017-03-22", "close": 80.74, "volume": 1995940.0}, {"date": "2017-03-23", "close": 80.08, "volume": 1073051.0}, {"date": "2017-03-24", "close": 80.17, "volume": 1388162.0}, {"date": "2017-03-27", "close": 79.96, "volume": 1499590.0}, {"date": "2017-03-28", "close": 80.5, "volume": 1358348.0}, {"date": "2017-03-29", "close": 81.52, "volume": 1943177.0}, {"date": "2017-03-30", "close": 79.58, "volume": 1249377.0}, {"date": "2017-03-31", "close": 79.26, "volume": 1255720.0}, {"date": "2017-04-03", "close": 78.72, "volume": 1434221.0}, {"date": "2017-04-04", "close": 78.25, "volume": 1873239.0}, {"date": "2017-04-05", "close": 77.32, "volume": 1726854.0}, {"date": "2017-04-06", "close": 77.05, "volume": 2304064.0}, {"date": "2017-04-07", "close": 75.99, "volume": 1732667.0}, {"date": "2017-04-10", "close": 76.63, "volume": 1400060.0}, {"date": "2017-04-11", "close": 76.85, "volume": 1384837.0}, {"date": "2017-04-12", "close": 77.19, "volume": 1131299.0}, {"date": "2017-04-13", "close": 76.51, "volume": 691130.0}, {"date": "2017-04-17", "close": 77.03, "volume": 669378.0}, {"date": "2017-04-18", "close": 77.84, "volume": 1106474.0}, {"date": "2017-04-19", "close": 77.01, "volume": 830136.0}, {"date": "2017-04-20", "close": 77.65, "volume": 1074366.0}, {"date": "2017-04-21", "close": 77.46, "volume": 830691.0}, {"date": "2017-04-24", "close": 78.38, "volume": 884820.0}, {"date": "2017-04-25", "close": 78.6, "volume": 944597.0}, {"date": "2017-04-26", "close": 78.36, "volume": 746831.0}, {"date": "2017-04-27", "close": 78.49, "volume": 754403.0}, {"date": "2017-04-28", "close": 79.03, "volume": 1179318.0}, {"date": "2017-05-01", "close": 77.98, "volume": 971678.0}, {"date": "2017-05-02", "close": 75.55, "volume": 2120630.0}, {"date": "2017-05-03", "close": 67.04, "volume": 5687791.0}, {"date": "2017-05-04", "close": 69.79, "volume": 3930327.0}, {"date": "2017-05-05", "close": 69.53, "volume": 2208336.0}, {"date": "2017-05-08", "close": 70.01, "volume": 1537887.0}, {"date": "2017-05-09", "close": 69.43, "volume": 1670720.0}, {"date": "2017-05-10", "close": 70.01, "volume": 1507323.0}, {"date": "2017-05-11", "close": 70.15, "volume": 1011021.0}, {"date": "2017-05-12", "close": 69.93, "volume": 878308.0}, {"date": "2017-05-15", "close": 70.11, "volume": 833485.0}, {"date": "2017-05-16", "close": 70.01, "volume": 750318.0}, {"date": "2017-05-17", "close": 69.2, "volume": 1035675.0}, {"date": "2017-05-18", "close": 69.27, "volume": 1318071.0}, {"date": "2017-05-19", "close": 69.68, "volume": 1316085.0}, {"date": "2017-05-22", "close": 70.07, "volume": 1418290.0}, {"date": "2017-05-23", "close": 81.7, "volume": 9015273.0}, {"date": "2017-05-24", "close": 82.54, "volume": 6781458.0}, {"date": "2017-05-25", "close": 83.22, "volume": 2995510.0}, {"date": "2017-05-26", "close": 82.17, "volume": 1946853.0}, {"date": "2017-05-30", "close": 80.98, "volume": 1497677.0}, {"date": "2017-05-31", "close": 79.97, "volume": 1892209.0}, {"date": "2017-06-01", "close": 79.34, "volume": 1642737.0}, {"date": "2017-06-02", "close": 80.3, "volume": 1234387.0}, {"date": "2017-06-05", "close": 80.1, "volume": 1225228.0}, {"date": "2017-06-06", "close": 79.29, "volume": 1124276.0}, {"date": "2017-06-07", "close": 81.33, "volume": 1593978.0}, {"date": "2017-06-08", "close": 80.75, "volume": 1006252.0}, {"date": "2017-06-09", "close": 79.06, "volume": 1779234.0}, {"date": "2017-06-12", "close": 77.97, "volume": 1767993.0}, {"date": "2017-06-13", "close": 77.69, "volume": 1563324.0}, {"date": "2017-06-14", "close": 77.88, "volume": 1300515.0}, {"date": "2017-06-15", "close": 77.34, "volume": 1367494.0}, {"date": "2017-06-16", "close": 76.94, "volume": 1713514.0}, {"date": "2017-06-19", "close": 77.8, "volume": 1368727.0}, {"date": "2017-06-20", "close": 76.26, "volume": 1863108.0}, {"date": "2017-06-21", "close": 75.73, "volume": 1402964.0}, {"date": "2017-06-22", "close": 75.54, "volume": 889613.0}, {"date": "2017-06-23", "close": 75.72, "volume": 1229348.0}, {"date": "2017-06-26", "close": 74.47, "volume": 819745.0}, {"date": "2017-06-27", "close": 74.32, "volume": 834356.0}, {"date": "2017-06-28", "close": 74.03, "volume": 875604.0}, {"date": "2017-06-29", "close": 73.59, "volume": 879961.0}, {"date": "2017-06-30", "close": 74.6, "volume": 1268061.0}, {"date": "2017-07-03", "close": 75.87, "volume": 617117.0}, {"date": "2017-07-05", "close": 77.09, "volume": 1183880.0}, {"date": "2017-07-06", "close": 75.41, "volume": 1259957.0}, {"date": "2017-07-07", "close": 76.84, "volume": 789482.0}, {"date": "2017-07-10", "close": 76.47, "volume": 697171.0}, {"date": "2017-07-11", "close": 75.51, "volume": 827807.0}, {"date": "2017-07-12", "close": 76.77, "volume": 1343878.0}, {"date": "2017-07-13", "close": 78.37, "volume": 938667.0}, {"date": "2017-07-14", "close": 78.38, "volume": 901332.0}, {"date": "2017-07-17", "close": 78.69, "volume": 790458.0}, {"date": "2017-07-18", "close": 78.19, "volume": 800850.0}, {"date": "2017-07-19", "close": 78.69, "volume": 703152.0}, {"date": "2017-07-20", "close": 79.58, "volume": 1576448.0}, {"date": "2017-07-21", "close": 79.63, "volume": 904501.0}, {"date": "2017-07-24", "close": 80.13, "volume": 806507.0}, {"date": "2017-07-25", "close": 80.59, "volume": 810477.0}, {"date": "2017-07-26", "close": 79.71, "volume": 623755.0}, {"date": "2017-07-27", "close": 79.24, "volume": 636369.0}, {"date": "2017-07-28", "close": 79.85, "volume": 462331.0}, {"date": "2017-07-31", "close": 78.39, "volume": 1095221.0}, {"date": "2017-08-01", "close": 78.06, "volume": 1387836.0}, {"date": "2017-08-02", "close": 77.48, "volume": 1582125.0}, {"date": "2017-08-03", "close": 75.96, "volume": 1135751.0}, {"date": "2017-08-04", "close": 76.34, "volume": 767275.0}, {"date": "2017-08-07", "close": 77.26, "volume": 1481972.0}, {"date": "2017-08-08", "close": 76.98, "volume": 1118662.0}, {"date": "2017-08-09", "close": 76.93, "volume": 902190.0}, {"date": "2017-08-10", "close": 77.96, "volume": 1476580.0}, {"date": "2017-08-11", "close": 77.27, "volume": 676372.0}, {"date": "2017-08-14", "close": 77.22, "volume": 803804.0}, {"date": "2017-08-15", "close": 77.16, "volume": 469657.0}, {"date": "2017-08-16", "close": 77.16, "volume": 586335.0}, {"date": "2017-08-17", "close": 75.55, "volume": 743934.0}, {"date": "2017-08-18", "close": 74.95, "volume": 990481.0}, {"date": "2017-08-21", "close": 75.09, "volume": 509439.0}, {"date": "2017-08-22", "close": 76.02, "volume": 1110548.0}, {"date": "2017-08-23", "close": 75.48, "volume": 815049.0}, {"date": "2017-08-24", "close": 75.47, "volume": 692620.0}, {"date": "2017-08-25", "close": 75.53, "volume": 434203.0}, {"date": "2017-08-28", "close": 74.58, "volume": 835974.0}, {"date": "2017-08-29", "close": 74.2, "volume": 1078569.0}, {"date": "2017-08-30", "close": 74.05, "volume": 535850.0}, {"date": "2017-08-31", "close": 74.63, "volume": 1524881.0}, {"date": "2017-09-01", "close": 76.2, "volume": 894315.0}, {"date": "2017-09-05", "close": 75.68, "volume": 606272.0}, {"date": "2017-09-06", "close": 75.6, "volume": 562626.0}, {"date": "2017-09-07", "close": 75.64, "volume": 555271.0}, {"date": "2017-09-08", "close": 74.82, "volume": 690547.0}, {"date": "2017-09-11", "close": 75.75, "volume": 807448.0}, {"date": "2017-09-12", "close": 71.44, "volume": 3223119.0}, {"date": "2017-09-13", "close": 72.29, "volume": 1423374.0}, {"date": "2017-09-14", "close": 72.83, "volume": 949870.0}, {"date": "2017-09-15", "close": 72.53, "volume": 1728982.0}, {"date": "2017-09-18", "close": 72.84, "volume": 871217.0}, {"date": "2017-09-19", "close": 72.48, "volume": 888745.0}, {"date": "2017-09-20", "close": 71.47, "volume": 1011601.0}, {"date": "2017-09-21", "close": 71.38, "volume": 576229.0}, {"date": "2017-09-22", "close": 71.28, "volume": 637717.0}, {"date": "2017-09-25", "close": 71.48, "volume": 563252.0}, {"date": "2017-09-26", "close": 71.47, "volume": 505553.0}, {"date": "2017-09-27", "close": 70.78, "volume": 890860.0}, {"date": "2017-09-28", "close": 69.54, "volume": 1108716.0}, {"date": "2017-09-29", "close": 69.46, "volume": 1033457.0}, {"date": "2017-10-02", "close": 69.92, "volume": 1062534.0}, {"date": "2017-10-03", "close": 69.32, "volume": 1148195.0}, {"date": "2017-10-04", "close": 69.51, "volume": 1074842.0}, {"date": "2017-10-05", "close": 69.8, "volume": 688485.0}, {"date": "2017-10-06", "close": 68.72, "volume": 1042279.0}, {"date": "2017-10-09", "close": 67.18, "volume": 1134001.0}, {"date": "2017-10-10", "close": 67.84, "volume": 1208176.0}, {"date": "2017-10-11", "close": 67.74, "volume": 781842.0}, {"date": "2017-10-12", "close": 67.85, "volume": 972998.0}, {"date": "2017-10-13", "close": 72.49, "volume": 5702617.0}, {"date": "2017-10-16", "close": 70.78, "volume": 2195256.0}, {"date": "2017-10-17", "close": 71.21, "volume": 802174.0}, {"date": "2017-10-18", "close": 70.44, "volume": 892907.0}, {"date": "2017-10-19", "close": 70.83, "volume": 617391.0}, {"date": "2017-10-20", "close": 71.17, "volume": 701392.0}, {"date": "2017-10-23", "close": 71.12, "volume": 586836.0}, {"date": "2017-10-24", "close": 70.73, "volume": 624886.0}, {"date": "2017-10-25", "close": 70.02, "volume": 623851.0}, {"date": "2017-10-26", "close": 69.96, "volume": 614291.0}, {"date": "2017-10-27", "close": 69.82, "volume": 619228.0}, {"date": "2017-10-30", "close": 69.27, "volume": 611458.0}, {"date": "2017-10-31", "close": 68.78, "volume": 1532130.0}, {"date": "2017-11-01", "close": 69.56, "volume": 1995329.0}, {"date": "2017-11-02", "close": 69.13, "volume": 1985803.0}, {"date": "2017-11-03", "close": 67.86, "volume": 1836026.0}, {"date": "2017-11-06", "close": 67.64, "volume": 851872.0}, {"date": "2017-11-07", "close": 67.43, "volume": 1261196.0}, {"date": "2017-11-08", "close": 67.89, "volume": 1110620.0}, {"date": "2017-11-09", "close": 67.6, "volume": 1275882.0}, {"date": "2017-11-10", "close": 67.15, "volume": 1019899.0}, {"date": "2017-11-13", "close": 66.31, "volume": 1590265.0}, {"date": "2017-11-14", "close": 66.22, "volume": 938052.0}, {"date": "2017-11-15", "close": 65.15, "volume": 1504034.0}, {"date": "2017-11-16", "close": 65.63, "volume": 1592444.0}, {"date": "2017-11-17", "close": 65.5, "volume": 979158.0}, {"date": "2017-11-20", "close": 65.3, "volume": 1232228.0}, {"date": "2017-11-21", "close": 65.3, "volume": 913848.0}, {"date": "2017-11-22", "close": 65.48, "volume": 1213544.0}, {"date": "2017-11-24", "close": 65.25, "volume": 248447.0}, {"date": "2017-11-27", "close": 65.16, "volume": 966114.0}, {"date": "2017-11-28", "close": 65.45, "volume": 1907588.0}, {"date": "2017-11-29", "close": 66.42, "volume": 1272980.0}, {"date": "2017-11-30", "close": 66.91, "volume": 1937984.0}, {"date": "2017-12-01", "close": 67.14, "volume": 891039.0}, {"date": "2017-12-04", "close": 67.49, "volume": 844907.0}, {"date": "2017-12-05", "close": 66.06, "volume": 1339962.0}, {"date": "2017-12-06", "close": 68.33, "volume": 2182477.0}, {"date": "2017-12-07", "close": 69.21, "volume": 2628429.0}, {"date": "2017-12-08", "close": 69.79, "volume": 2153454.0}, {"date": "2017-12-11", "close": 69.67, "volume": 1307039.0}, {"date": "2017-12-12", "close": 68.68, "volume": 1620285.0}, {"date": "2017-12-13", "close": 66.22, "volume": 2731043.0}, {"date": "2017-12-14", "close": 66.12, "volume": 1521354.0}, {"date": "2017-12-15", "close": 67.69, "volume": 1802416.0}, {"date": "2017-12-18", "close": 67.03, "volume": 1051111.0}, {"date": "2017-12-19", "close": 66.91, "volume": 1099228.0}, {"date": "2017-12-20", "close": 67.25, "volume": 1241345.0}, {"date": "2017-12-21", "close": 66.99, "volume": 981704.0}, {"date": "2017-12-22", "close": 66.74, "volume": 487044.0}, {"date": "2017-12-26", "close": 67.17, "volume": 574012.0}, {"date": "2017-12-27", "close": 66.86, "volume": 477020.0}, {"date": "2017-12-28", "close": 67.15, "volume": 582206.0}, {"date": "2017-12-29", "close": 67.08, "volume": 811252.0}, {"date": "2018-01-02", "close": 67.99, "volume": 944513.0}, {"date": "2018-01-03", "close": 69.45, "volume": 2124631.0}, {"date": "2018-01-04", "close": 70.47, "volume": 2026959.0}, {"date": "2018-01-05", "close": 69.94, "volume": 795495.0}, {"date": "2018-01-08", "close": 68.93, "volume": 1041160.0}, {"date": "2018-01-09", "close": 69.63, "volume": 987977.0}, {"date": "2018-01-10", "close": 69.39, "volume": 924303.0}, {"date": "2018-01-11", "close": 70.44, "volume": 1044825.0}, {"date": "2018-01-12", "close": 69.74, "volume": 968612.0}, {"date": "2018-01-16", "close": 70.18, "volume": 1172447.0}, {"date": "2018-01-17", "close": 70.45, "volume": 1044318.0}, {"date": "2018-01-18", "close": 69.64, "volume": 953607.0}, {"date": "2018-01-19", "close": 77.56, "volume": 4665842.0}, {"date": "2018-01-22", "close": 82.11, "volume": 8433547.0}, {"date": "2018-01-23", "close": 80.57, "volume": 3884901.0}, {"date": "2018-01-24", "close": 80.03, "volume": 1712104.0}, {"date": "2018-01-25", "close": 80.0, "volume": 1399458.0}, {"date": "2018-01-26", "close": 81.8, "volume": 2202705.0}, {"date": "2018-01-29", "close": 80.86, "volume": 1178359.0}, {"date": "2018-01-30", "close": 79.95, "volume": 1408651.0}, {"date": "2018-01-31", "close": 79.43, "volume": 1604043.0}, {"date": "2018-02-01", "close": 79.66, "volume": 1500789.0}, {"date": "2018-02-02", "close": 78.6, "volume": 1126825.0}, {"date": "2018-02-05", "close": 80.89, "volume": 5299433.0}, {"date": "2018-02-06", "close": 82.55, "volume": 3034632.0}, {"date": "2018-02-07", "close": 81.34, "volume": 1668162.0}, {"date": "2018-02-08", "close": 79.96, "volume": 1934716.0}, {"date": "2018-02-09", "close": 80.75, "volume": 2232087.0}, {"date": "2018-02-12", "close": 79.66, "volume": 1955419.0}, {"date": "2018-02-13", "close": 79.51, "volume": 1541971.0}, {"date": "2018-02-14", "close": 75.06, "volume": 5586431.0}, {"date": "2018-02-15", "close": 77.19, "volume": 2700338.0}, {"date": "2018-02-16", "close": 79.1, "volume": 2409337.0}, {"date": "2018-02-20", "close": 76.07, "volume": 2335967.0}, {"date": "2018-02-21", "close": 75.1, "volume": 2105080.0}, {"date": "2018-02-22", "close": 75.59, "volume": 1368289.0}, {"date": "2018-02-23", "close": 76.62, "volume": 843945.0}, {"date": "2018-02-26", "close": 75.97, "volume": 856592.0}, {"date": "2018-02-27", "close": 74.83, "volume": 1446434.0}, {"date": "2018-02-28", "close": 75.43, "volume": 1507059.0}, {"date": "2018-03-01", "close": 75.98, "volume": 976929.0}, {"date": "2018-03-02", "close": 75.17, "volume": 1710070.0}, {"date": "2018-03-05", "close": 77.99, "volume": 3432188.0}, {"date": "2018-03-06", "close": 77.11, "volume": 2964616.0}, {"date": "2018-03-07", "close": 77.43, "volume": 2360359.0}, {"date": "2018-03-08", "close": 77.01, "volume": 1223676.0}, {"date": "2018-03-09", "close": 74.96, "volume": 4762727.0}, {"date": "2018-03-12", "close": 75.93, "volume": 1610080.0}, {"date": "2018-03-13", "close": 75.87, "volume": 1003110.0}, {"date": "2018-03-14", "close": 74.24, "volume": 1030841.0}, {"date": "2018-03-15", "close": 73.74, "volume": 1284069.0}, {"date": "2018-03-16", "close": 73.43, "volume": 2256148.0}, {"date": "2018-03-19", "close": 72.65, "volume": 1089977.0}, {"date": "2018-03-20", "close": 73.99, "volume": 961006.0}, {"date": "2018-03-21", "close": 73.02, "volume": 1155039.0}, {"date": "2018-03-22", "close": 72.05, "volume": 1483552.0}, {"date": "2018-03-23", "close": 72.52, "volume": 1386913.0}, {"date": "2018-03-26", "close": 73.19, "volume": 1021992.0}, {"date": "2018-03-27", "close": 72.61, "volume": 839235.0}, {"date": "2018-03-28", "close": 73.06, "volume": 821524.0}, {"date": "2018-03-29", "close": 73.94, "volume": 940878.0}, {"date": "2018-04-02", "close": 72.58, "volume": 1179063.0}, {"date": "2018-04-03", "close": 74.12, "volume": 1688923.0}, {"date": "2018-04-04", "close": 75.64, "volume": 2452820.0}, {"date": "2018-04-05", "close": 75.14, "volume": 1212589.0}, {"date": "2018-04-06", "close": 75.59, "volume": 1423186.0}, {"date": "2018-04-09", "close": 74.91, "volume": 1196276.0}, {"date": "2018-04-10", "close": 74.1, "volume": 1379981.0}, {"date": "2018-04-11", "close": 74.49, "volume": 823178.0}, {"date": "2018-04-12", "close": 75.05, "volume": 577410.0}, {"date": "2018-04-13", "close": 75.14, "volume": 751702.0}, {"date": "2018-04-16", "close": 75.06, "volume": 901217.0}, {"date": "2018-04-17", "close": 74.8, "volume": 739009.0}, {"date": "2018-04-18", "close": 74.86, "volume": 1276439.0}, {"date": "2018-04-19", "close": 75.7, "volume": 1812272.0}, {"date": "2018-04-20", "close": 73.73, "volume": 2525365.0}, {"date": "2018-04-23", "close": 73.44, "volume": 1333665.0}, {"date": "2018-04-24", "close": 72.72, "volume": 1241253.0}, {"date": "2018-04-25", "close": 72.55, "volume": 1279020.0}, {"date": "2018-04-26", "close": 71.97, "volume": 1469196.0}, {"date": "2018-04-27", "close": 72.69, "volume": 962113.0}, {"date": "2018-04-30", "close": 72.23, "volume": 966224.0}, {"date": "2018-05-01", "close": 71.64, "volume": 1629896.0}, {"date": "2018-05-02", "close": 73.29, "volume": 3115582.0}, {"date": "2018-05-03", "close": 70.27, "volume": 4091682.0}, {"date": "2018-05-04", "close": 70.49, "volume": 2116747.0}, {"date": "2018-05-07", "close": 69.36, "volume": 1695271.0}, {"date": "2018-05-08", "close": 69.52, "volume": 1466939.0}, {"date": "2018-05-09", "close": 69.92, "volume": 1035804.0}, {"date": "2018-05-10", "close": 70.75, "volume": 1179999.0}, {"date": "2018-05-11", "close": 71.17, "volume": 767525.0}, {"date": "2018-05-14", "close": 71.04, "volume": 1002388.0}, {"date": "2018-05-15", "close": 71.04, "volume": 1162016.0}, {"date": "2018-05-16", "close": 70.59, "volume": 1130750.0}, {"date": "2018-05-17", "close": 70.69, "volume": 1016821.0}, {"date": "2018-05-18", "close": 69.66, "volume": 1378358.0}, {"date": "2018-05-21", "close": 69.93, "volume": 1291598.0}, {"date": "2018-05-22", "close": 69.97, "volume": 827693.0}, {"date": "2018-05-23", "close": 69.84, "volume": 924167.0}, {"date": "2018-05-24", "close": 70.1, "volume": 749376.0}, {"date": "2018-05-25", "close": 69.94, "volume": 976506.0}, {"date": "2018-05-29", "close": 69.66, "volume": 1068397.0}, {"date": "2018-05-30", "close": 70.35, "volume": 1016513.0}, {"date": "2018-05-31", "close": 69.55, "volume": 1612083.0}, {"date": "2018-06-01", "close": 69.89, "volume": 915654.0}, {"date": "2018-06-04", "close": 69.99, "volume": 976024.0}, {"date": "2018-06-05", "close": 70.44, "volume": 1387491.0}, {"date": "2018-06-06", "close": 70.07, "volume": 1348874.0}, {"date": "2018-06-07", "close": 69.1, "volume": 2790270.0}, {"date": "2018-06-08", "close": 69.17, "volume": 1064152.0}, {"date": "2018-06-11", "close": 69.69, "volume": 981750.0}, {"date": "2018-06-12", "close": 69.69, "volume": 734863.0}, {"date": "2018-06-13", "close": 70.99, "volume": 3964977.0}, {"date": "2018-06-14", "close": 70.55, "volume": 1773163.0}, {"date": "2018-06-15", "close": 70.08, "volume": 2487629.0}, {"date": "2018-06-18", "close": 71.08, "volume": 1392128.0}, {"date": "2018-06-19", "close": 71.86, "volume": 2334654.0}, {"date": "2018-06-20", "close": 70.27, "volume": 1868901.0}, {"date": "2018-06-21", "close": 71.05, "volume": 1631003.0}, {"date": "2018-06-22", "close": 71.52, "volume": 1301258.0}, {"date": "2018-06-25", "close": 71.25, "volume": 1858870.0}, {"date": "2018-06-26", "close": 70.92, "volume": 1385122.0}, {"date": "2018-06-27", "close": 70.07, "volume": 1374562.0}, {"date": "2018-06-28", "close": 69.6, "volume": 1194048.0}, {"date": "2018-06-29", "close": 69.71, "volume": 1097595.0}, {"date": "2018-07-02", "close": 69.33, "volume": 1032277.0}, {"date": "2018-07-03", "close": 68.0, "volume": 1912796.0}, {"date": "2018-07-05", "close": 69.4, "volume": 2264249.0}, {"date": "2018-07-06", "close": 69.78, "volume": 1191604.0}, {"date": "2018-07-09", "close": 69.46, "volume": 1029929.0}, {"date": "2018-07-10", "close": 70.2, "volume": 1226875.0}, {"date": "2018-07-11", "close": 69.76, "volume": 1198285.0}, {"date": "2018-07-12", "close": 68.85, "volume": 1154875.0}, {"date": "2018-07-13", "close": 68.47, "volume": 1187908.0}, {"date": "2018-07-16", "close": 67.66, "volume": 1119014.0}, {"date": "2018-07-17", "close": 68.74, "volume": 1029205.0}, {"date": "2018-07-18", "close": 68.41, "volume": 650371.0}, {"date": "2018-07-19", "close": 67.97, "volume": 736452.0}, {"date": "2018-07-20", "close": 68.03, "volume": 810517.0}, {"date": "2018-07-23", "close": 67.66, "volume": 1097313.0}, {"date": "2018-07-24", "close": 67.8, "volume": 1822127.0}, {"date": "2018-07-25", "close": 68.09, "volume": 1193635.0}, {"date": "2018-07-26", "close": 68.48, "volume": 890102.0}, {"date": "2018-07-27", "close": 68.01, "volume": 600648.0}, {"date": "2018-07-30", "close": 68.17, "volume": 833346.0}, {"date": "2018-07-31", "close": 69.13, "volume": 1368894.0}, {"date": "2018-08-01", "close": 66.0, "volume": 3672524.0}, {"date": "2018-08-02", "close": 66.36, "volume": 2019661.0}, {"date": "2018-08-03", "close": 66.09, "volume": 863952.0}, {"date": "2018-08-06", "close": 66.23, "volume": 635017.0}, {"date": "2018-08-07", "close": 66.71, "volume": 1370303.0}, {"date": "2018-08-08", "close": 65.8, "volume": 1000444.0}, {"date": "2018-08-09", "close": 65.19, "volume": 1086586.0}, {"date": "2018-08-10", "close": 63.39, "volume": 1809823.0}, {"date": "2018-08-13", "close": 61.62, "volume": 3092502.0}, {"date": "2018-08-14", "close": 61.95, "volume": 1355816.0}, {"date": "2018-08-15", "close": 61.79, "volume": 1419655.0}, {"date": "2018-08-16", "close": 62.62, "volume": 1288896.0}, {"date": "2018-08-17", "close": 63.04, "volume": 1488309.0}, {"date": "2018-08-20", "close": 63.82, "volume": 1572407.0}, {"date": "2018-08-21", "close": 63.88, "volume": 1358408.0}, {"date": "2018-08-22", "close": 63.0, "volume": 993608.0}, {"date": "2018-08-23", "close": 62.7, "volume": 1110242.0}, {"date": "2018-08-24", "close": 64.18, "volume": 1424941.0}, {"date": "2018-08-27", "close": 64.7, "volume": 1163484.0}, {"date": "2018-08-28", "close": 64.75, "volume": 1300817.0}, {"date": "2018-08-29", "close": 65.32, "volume": 1566493.0}, {"date": "2018-08-30", "close": 64.66, "volume": 1442971.0}, {"date": "2018-08-31", "close": 64.98, "volume": 1752028.0}, {"date": "2018-09-04", "close": 63.71, "volume": 1195984.0}, {"date": "2018-09-05", "close": 63.99, "volume": 992098.0}, {"date": "2018-09-06", "close": 63.29, "volume": 984544.0}, {"date": "2018-09-07", "close": 63.7, "volume": 1435693.0}, {"date": "2018-09-10", "close": 62.96, "volume": 1232292.0}, {"date": "2018-09-11", "close": 63.26, "volume": 1683978.0}, {"date": "2018-09-12", "close": 63.61, "volume": 1036731.0}, {"date": "2018-09-13", "close": 63.68, "volume": 768274.0}, {"date": "2018-09-14", "close": 64.33, "volume": 1135153.0}, {"date": "2018-09-17", "close": 64.61, "volume": 1294211.0}, {"date": "2018-09-18", "close": 64.8, "volume": 577030.0}, {"date": "2018-09-19", "close": 65.24, "volume": 1040892.0}, {"date": "2018-09-20", "close": 66.18, "volume": 1593342.0}, {"date": "2018-09-21", "close": 66.73, "volume": 2483624.0}, {"date": "2018-09-24", "close": 66.23, "volume": 1312311.0}, {"date": "2018-09-25", "close": 66.63, "volume": 2088614.0}, {"date": "2018-09-26", "close": 67.4, "volume": 2001182.0}, {"date": "2018-09-27", "close": 68.54, "volume": 2786622.0}, {"date": "2018-09-28", "close": 68.71, "volume": 2322682.0}, {"date": "2018-10-01", "close": 67.61, "volume": 1161556.0}, {"date": "2018-10-02", "close": 69.06, "volume": 1149162.0}, {"date": "2018-10-03", "close": 68.81, "volume": 1406619.0}, {"date": "2018-10-04", "close": 68.39, "volume": 1327455.0}, {"date": "2018-10-05", "close": 68.93, "volume": 2269851.0}, {"date": "2018-10-08", "close": 70.77, "volume": 2521307.0}, {"date": "2018-10-09", "close": 69.91, "volume": 1718813.0}, {"date": "2018-10-10", "close": 67.45, "volume": 1745905.0}, {"date": "2018-10-11", "close": 66.61, "volume": 1875170.0}, {"date": "2018-10-12", "close": 67.21, "volume": 1050670.0}, {"date": "2018-10-15", "close": 68.02, "volume": 915800.0}, {"date": "2018-10-16", "close": 68.79, "volume": 979174.0}, {"date": "2018-10-17", "close": 68.62, "volume": 800791.0}, {"date": "2018-10-18", "close": 67.31, "volume": 1618283.0}, {"date": "2018-10-19", "close": 67.43, "volume": 995028.0}, {"date": "2018-10-22", "close": 66.84, "volume": 702816.0}, {"date": "2018-10-23", "close": 66.9, "volume": 1281731.0}, {"date": "2018-10-24", "close": 65.64, "volume": 634885.0}, {"date": "2018-10-25", "close": 66.12, "volume": 853733.0}, {"date": "2018-10-26", "close": 65.23, "volume": 1317050.0}, {"date": "2018-10-29", "close": 65.77, "volume": 964141.0}, {"date": "2018-10-30", "close": 68.02, "volume": 2525748.0}, {"date": "2018-10-31", "close": 61.8, "volume": 7274230.0}, {"date": "2018-11-01", "close": 62.57, "volume": 2532578.0}, {"date": "2018-11-02", "close": 62.5, "volume": 1811151.0}, {"date": "2018-11-05", "close": 62.0, "volume": 1982356.0}, {"date": "2018-11-06", "close": 63.33, "volume": 1801131.0}, {"date": "2018-11-07", "close": 62.75, "volume": 2155966.0}, {"date": "2018-11-08", "close": 62.48, "volume": 1672506.0}, {"date": "2018-11-09", "close": 63.27, "volume": 957689.0}, {"date": "2018-11-12", "close": 62.09, "volume": 777755.0}, {"date": "2018-11-13", "close": 61.73, "volume": 1110942.0}, {"date": "2018-11-14", "close": 60.09, "volume": 1627444.0}, {"date": "2018-11-15", "close": 59.01, "volume": 1933591.0}, {"date": "2018-11-16", "close": 58.41, "volume": 1791726.0}, {"date": "2018-11-19", "close": 58.41, "volume": 1115652.0}, {"date": "2018-11-20", "close": 58.03, "volume": 1304354.0}, {"date": "2018-11-21", "close": 58.23, "volume": 1161130.0}, {"date": "2018-11-23", "close": 57.51, "volume": 496400.0}, {"date": "2018-11-26", "close": 58.47, "volume": 1093811.0}, {"date": "2018-11-27", "close": 58.3, "volume": 876224.0}, {"date": "2018-11-28", "close": 58.63, "volume": 655794.0}, {"date": "2018-11-29", "close": 57.96, "volume": 1003128.0}, {"date": "2018-11-30", "close": 57.07, "volume": 2157884.0}, {"date": "2018-12-03", "close": 59.33, "volume": 1785563.0}, {"date": "2018-12-04", "close": 58.04, "volume": 2740477.0}, {"date": "2018-12-06", "close": 58.67, "volume": 1621786.0}, {"date": "2018-12-07", "close": 59.47, "volume": 2157277.0}, {"date": "2018-12-10", "close": 59.64, "volume": 3664835.0}, {"date": "2018-12-11", "close": 58.47, "volume": 1685713.0}, {"date": "2018-12-12", "close": 59.63, "volume": 1717003.0}, {"date": "2018-12-13", "close": 59.08, "volume": 1185402.0}, {"date": "2018-12-14", "close": 58.83, "volume": 918446.0}, {"date": "2018-12-17", "close": 57.89, "volume": 1040366.0}, {"date": "2018-12-18", "close": 56.79, "volume": 1292491.0}, {"date": "2018-12-19", "close": 56.57, "volume": 1567719.0}, {"date": "2018-12-20", "close": 54.25, "volume": 1795471.0}, {"date": "2018-12-21", "close": 53.35, "volume": 1730794.0}, {"date": "2018-12-24", "close": 52.06, "volume": 764491.0}, {"date": "2018-12-26", "close": 53.5, "volume": 1505295.0}, {"date": "2018-12-27", "close": 53.29, "volume": 1054060.0}, {"date": "2018-12-28", "close": 53.0, "volume": 930579.0}, {"date": "2018-12-31", "close": 53.44, "volume": 1212384.0}, {"date": "2019-01-02", "close": 53.43, "volume": 1171531.0}, {"date": "2019-01-03", "close": 53.41, "volume": 1257435.0}, {"date": "2019-01-04", "close": 54.89, "volume": 1011577.0}, {"date": "2019-01-07", "close": 55.35, "volume": 2636359.0}, {"date": "2019-01-08", "close": 55.73, "volume": 1246957.0}, {"date": "2019-01-09", "close": 57.05, "volume": 2340403.0}, {"date": "2019-01-10", "close": 56.67, "volume": 1230330.0}, {"date": "2019-01-11", "close": 55.72, "volume": 1089113.0}, {"date": "2019-01-14", "close": 54.56, "volume": 1223752.0}, {"date": "2019-01-15", "close": 53.23, "volume": 2245535.0}, {"date": "2019-01-16", "close": 52.37, "volume": 4166532.0}, {"date": "2019-01-17", "close": 52.34, "volume": 2446709.0}, {"date": "2019-01-18", "close": 53.03, "volume": 2104266.0}, {"date": "2019-01-22", "close": 51.89, "volume": 2453925.0}, {"date": "2019-01-23", "close": 52.67, "volume": 2112739.0}, {"date": "2019-01-24", "close": 53.09, "volume": 2129508.0}, {"date": "2019-01-25", "close": 53.29, "volume": 1243215.0}, {"date": "2019-01-28", "close": 53.93, "volume": 1531741.0}, {"date": "2019-01-29", "close": 53.71, "volume": 910407.0}, {"date": "2019-01-30", "close": 54.41, "volume": 927863.0}, {"date": "2019-01-31", "close": 55.07, "volume": 1118411.0}, {"date": "2019-02-01", "close": 54.96, "volume": 656764.0}, {"date": "2019-02-04", "close": 54.11, "volume": 964864.0}, {"date": "2019-02-05", "close": 53.99, "volume": 962436.0}, {"date": "2019-02-06", "close": 54.23, "volume": 448548.0}, {"date": "2019-02-07", "close": 53.61, "volume": 770456.0}, {"date": "2019-02-08", "close": 53.03, "volume": 643994.0}, {"date": "2019-02-11", "close": 52.34, "volume": 1121617.0}, {"date": "2019-02-12", "close": 52.69, "volume": 1391347.0}, {"date": "2019-02-13", "close": 53.17, "volume": 1024583.0}, {"date": "2019-02-14", "close": 52.91, "volume": 659403.0}, {"date": "2019-02-15", "close": 52.31, "volume": 1135692.0}, {"date": "2019-02-19", "close": 52.65, "volume": 1102690.0}, {"date": "2019-02-20", "close": 52.7, "volume": 2009389.0}, {"date": "2019-02-21", "close": 53.48, "volume": 5777173.0}, {"date": "2019-02-22", "close": 51.77, "volume": 3147501.0}, {"date": "2019-02-25", "close": 53.43, "volume": 3166990.0}, {"date": "2019-02-26", "close": 52.86, "volume": 2788804.0}, {"date": "2019-02-27", "close": 53.03, "volume": 2438609.0}, {"date": "2019-02-28", "close": 53.08, "volume": 2491536.0}, {"date": "2019-03-01", "close": 53.0, "volume": 1348525.0}, {"date": "2019-03-04", "close": 52.81, "volume": 1546117.0}, {"date": "2019-03-05", "close": 52.2, "volume": 2270440.0}, {"date": "2019-03-06", "close": 51.02, "volume": 2341596.0}, {"date": "2019-03-07", "close": 50.58, "volume": 4422931.0}, {"date": "2019-03-08", "close": 50.23, "volume": 1516373.0}, {"date": "2019-03-11", "close": 51.64, "volume": 2452321.0}, {"date": "2019-03-12", "close": 52.0, "volume": 1600940.0}, {"date": "2019-03-13", "close": 52.02, "volume": 2205361.0}, {"date": "2019-03-14", "close": 52.05, "volume": 1783348.0}, {"date": "2019-03-15", "close": 52.86, "volume": 3472159.0}, {"date": "2019-03-18", "close": 52.22, "volume": 2889992.0}, {"date": "2019-03-19", "close": 52.05, "volume": 1583641.0}, {"date": "2019-03-20", "close": 51.41, "volume": 1151578.0}, {"date": "2019-03-21", "close": 52.29, "volume": 1346219.0}, {"date": "2019-03-22", "close": 51.7, "volume": 2028192.0}, {"date": "2019-03-25", "close": 51.44, "volume": 2451868.0}, {"date": "2019-03-26", "close": 51.59, "volume": 1360320.0}, {"date": "2019-03-27", "close": 51.81, "volume": 1311858.0}, {"date": "2019-03-28", "close": 52.2, "volume": 886597.0}, {"date": "2019-03-29", "close": 53.07, "volume": 1248854.0}, {"date": "2019-04-01", "close": 52.81, "volume": 1029741.0}, {"date": "2019-04-02", "close": 52.16, "volume": 1052504.0}, {"date": "2019-04-03", "close": 51.89, "volume": 1278626.0}, {"date": "2019-04-04", "close": 53.22, "volume": 1455515.0}, {"date": "2019-04-05", "close": 53.25, "volume": 2122802.0}, {"date": "2019-04-08", "close": 53.53, "volume": 1592962.0}, {"date": "2019-04-09", "close": 53.11, "volume": 1884700.0}, {"date": "2019-04-10", "close": 52.99, "volume": 931086.0}, {"date": "2019-04-11", "close": 52.96, "volume": 746789.0}, {"date": "2019-04-12", "close": 52.65, "volume": 1105518.0}, {"date": "2019-04-15", "close": 52.48, "volume": 2205308.0}, {"date": "2019-04-16", "close": 51.74, "volume": 1386029.0}, {"date": "2019-04-17", "close": 51.55, "volume": 992817.0}, {"date": "2019-04-18", "close": 51.13, "volume": 1253337.0}, {"date": "2019-04-22", "close": 51.31, "volume": 1290131.0}, {"date": "2019-04-23", "close": 51.25, "volume": 992903.0}, {"date": "2019-04-24", "close": 51.12, "volume": 1778167.0}, {"date": "2019-04-25", "close": 48.6, "volume": 3155344.0}, {"date": "2019-04-26", "close": 48.97, "volume": 2298329.0}, {"date": "2019-04-29", "close": 50.12, "volume": 2056523.0}, {"date": "2019-04-30", "close": 52.41, "volume": 2208319.0}, {"date": "2019-05-01", "close": 52.16, "volume": 1423679.0}, {"date": "2019-05-02", "close": 51.13, "volume": 1355553.0}, {"date": "2019-05-03", "close": 51.15, "volume": 813582.0}, {"date": "2019-05-06", "close": 50.65, "volume": 1049195.0}, {"date": "2019-05-07", "close": 49.98, "volume": 1440428.0}, {"date": "2019-05-08", "close": 53.44, "volume": 2826667.0}, {"date": "2019-05-09", "close": 53.17, "volume": 1512324.0}, {"date": "2019-05-10", "close": 53.76, "volume": 1683015.0}, {"date": "2019-05-13", "close": 52.49, "volume": 1073009.0}, {"date": "2019-05-14", "close": 52.65, "volume": 930659.0}, {"date": "2019-05-15", "close": 53.27, "volume": 998201.0}, {"date": "2019-05-16", "close": 53.29, "volume": 713517.0}, {"date": "2019-05-17", "close": 52.23, "volume": 1583387.0}, {"date": "2019-05-20", "close": 51.83, "volume": 1341052.0}, {"date": "2019-05-21", "close": 51.98, "volume": 1917698.0}, {"date": "2019-05-22", "close": 51.9, "volume": 1447225.0}, {"date": "2019-05-23", "close": 51.42, "volume": 1396592.0}, {"date": "2019-05-24", "close": 50.55, "volume": 1073086.0}, {"date": "2019-05-28", "close": 50.62, "volume": 2009478.0}, {"date": "2019-05-29", "close": 51.81, "volume": 1799028.0}, {"date": "2019-05-30", "close": 51.18, "volume": 1267847.0}, {"date": "2019-05-31", "close": 52.29, "volume": 1756810.0}, {"date": "2019-06-03", "close": 54.6, "volume": 1952472.0}, {"date": "2019-06-04", "close": 54.75, "volume": 1156913.0}, {"date": "2019-06-05", "close": 54.53, "volume": 922083.0}, {"date": "2019-06-06", "close": 55.1, "volume": 1095330.0}, {"date": "2019-06-07", "close": 55.15, "volume": 2378778.0}, {"date": "2019-06-10", "close": 56.4, "volume": 2316759.0}, {"date": "2019-06-11", "close": 56.2, "volume": 1423711.0}, {"date": "2019-06-12", "close": 57.1, "volume": 1713200.0}, {"date": "2019-06-13", "close": 57.5, "volume": 621684.0}, {"date": "2019-06-14", "close": 57.86, "volume": 1059138.0}, {"date": "2019-06-17", "close": 57.51, "volume": 1182722.0}, {"date": "2019-06-18", "close": 57.98, "volume": 2046040.0}, {"date": "2019-06-19", "close": 57.36, "volume": 3198697.0}, {"date": "2019-06-20", "close": 57.61, "volume": 1328042.0}, {"date": "2019-06-21", "close": 57.55, "volume": 2591786.0}, {"date": "2019-06-24", "close": 57.49, "volume": 982480.0}, {"date": "2019-06-25", "close": 55.88, "volume": 1934703.0}, {"date": "2019-06-26", "close": 55.63, "volume": 651669.0}, {"date": "2019-06-27", "close": 55.1, "volume": 1082472.0}, {"date": "2019-06-28", "close": 55.71, "volume": 1590524.0}, {"date": "2019-07-01", "close": 56.29, "volume": 862774.0}, {"date": "2019-07-02", "close": 56.41, "volume": 783566.0}, {"date": "2019-07-03", "close": 56.73, "volume": 373911.0}, {"date": "2019-07-05", "close": 56.61, "volume": 434121.0}, {"date": "2019-07-08", "close": 56.97, "volume": 633297.0}, {"date": "2019-07-09", "close": 57.29, "volume": 738030.0}, {"date": "2019-07-10", "close": 57.19, "volume": 1214742.0}, {"date": "2019-07-11", "close": 56.55, "volume": 506608.0}, {"date": "2019-07-12", "close": 56.86, "volume": 789823.0}, {"date": "2019-07-15", "close": 56.78, "volume": 633109.0}, {"date": "2019-07-16", "close": 55.84, "volume": 685244.0}, {"date": "2019-07-17", "close": 55.67, "volume": 666444.0}, {"date": "2019-07-18", "close": 55.83, "volume": 612533.0}, {"date": "2019-07-19", "close": 55.57, "volume": 671133.0}, {"date": "2019-07-22", "close": 56.34, "volume": 1312755.0}, {"date": "2019-07-23", "close": 56.97, "volume": 863893.0}, {"date": "2019-07-24", "close": 56.87, "volume": 791412.0}, {"date": "2019-07-25", "close": 56.63, "volume": 1016459.0}, {"date": "2019-07-26", "close": 56.93, "volume": 974612.0}, {"date": "2019-07-29", "close": 56.58, "volume": 1061781.0}, {"date": "2019-07-30", "close": 56.36, "volume": 1476004.0}, {"date": "2019-07-31", "close": 58.43, "volume": 2253654.0}, {"date": "2019-08-01", "close": 57.92, "volume": 1750865.0}, {"date": "2019-08-02", "close": 57.19, "volume": 898458.0}, {"date": "2019-08-05", "close": 55.3, "volume": 1268546.0}, {"date": "2019-08-06", "close": 56.07, "volume": 1270965.0}, {"date": "2019-08-07", "close": 56.27, "volume": 879470.0}, {"date": "2019-08-08", "close": 58.1, "volume": 1587572.0}, {"date": "2019-08-09", "close": 57.22, "volume": 693291.0}, {"date": "2019-08-12", "close": 53.36, "volume": 1464140.0}, {"date": "2019-08-13", "close": 53.47, "volume": 1400517.0}, {"date": "2019-08-14", "close": 53.34, "volume": 1182875.0}, {"date": "2019-08-15", "close": 53.82, "volume": 902194.0}, {"date": "2019-08-16", "close": 54.87, "volume": 824524.0}, {"date": "2019-08-19", "close": 55.01, "volume": 780850.0}, {"date": "2019-08-20", "close": 53.9, "volume": 951714.0}, {"date": "2019-08-21", "close": 54.7, "volume": 918524.0}, {"date": "2019-08-22", "close": 54.9, "volume": 775024.0}, {"date": "2019-08-23", "close": 53.22, "volume": 873246.0}, {"date": "2019-08-26", "close": 53.51, "volume": 844019.0}, {"date": "2019-08-27", "close": 52.58, "volume": 1119802.0}, {"date": "2019-08-28", "close": 52.44, "volume": 1011737.0}, {"date": "2019-08-29", "close": 52.62, "volume": 970330.0}, {"date": "2019-08-30", "close": 53.41, "volume": 1013907.0}, {"date": "2019-09-03", "close": 53.36, "volume": 751348.0}, {"date": "2019-09-04", "close": 53.9, "volume": 852434.0}, {"date": "2019-09-05", "close": 55.22, "volume": 706964.0}, {"date": "2019-09-06", "close": 55.8, "volume": 659350.0}, {"date": "2019-09-09", "close": 57.1, "volume": 991456.0}, {"date": "2019-09-10", "close": 56.99, "volume": 1088420.0}, {"date": "2019-09-11", "close": 57.97, "volume": 869400.0}, {"date": "2019-09-12", "close": 57.5, "volume": 812841.0}, {"date": "2019-09-13", "close": 56.83, "volume": 2088144.0}, {"date": "2019-09-16", "close": 57.82, "volume": 751180.0}, {"date": "2019-09-17", "close": 56.66, "volume": 769351.0}, {"date": "2019-09-18", "close": 56.98, "volume": 928452.0}, {"date": "2019-09-19", "close": 56.15, "volume": 703731.0}, {"date": "2019-09-20", "close": 55.96, "volume": 1698226.0}, {"date": "2019-09-23", "close": 55.97, "volume": 853024.0}, {"date": "2019-09-24", "close": 55.55, "volume": 940472.0}, {"date": "2019-09-25", "close": 56.08, "volume": 869911.0}, {"date": "2019-09-26", "close": 56.56, "volume": 1081975.0}, {"date": "2019-09-27", "close": 56.54, "volume": 532887.0}, {"date": "2019-09-30", "close": 56.62, "volume": 847351.0}, {"date": "2019-10-01", "close": 56.39, "volume": 1110673.0}, {"date": "2019-10-02", "close": 55.86, "volume": 699479.0}, {"date": "2019-10-03", "close": 55.79, "volume": 668209.0}, {"date": "2019-10-04", "close": 56.29, "volume": 641055.0}, {"date": "2019-10-07", "close": 55.63, "volume": 686841.0}, {"date": "2019-10-08", "close": 54.42, "volume": 810871.0}, {"date": "2019-10-09", "close": 54.83, "volume": 669086.0}, {"date": "2019-10-10", "close": 55.38, "volume": 830470.0}, {"date": "2019-10-11", "close": 56.21, "volume": 1087093.0}, {"date": "2019-10-14", "close": 56.55, "volume": 1161531.0}, {"date": "2019-10-15", "close": 57.13, "volume": 894834.0}, {"date": "2019-10-16", "close": 55.4, "volume": 861623.0}, {"date": "2019-10-17", "close": 55.05, "volume": 815803.0}, {"date": "2019-10-18", "close": 54.7, "volume": 988678.0}, {"date": "2019-10-21", "close": 55.15, "volume": 718649.0}, {"date": "2019-10-22", "close": 55.4, "volume": 907452.0}, {"date": "2019-10-23", "close": 55.45, "volume": 647729.0}, {"date": "2019-10-24", "close": 54.64, "volume": 462624.0}, {"date": "2019-10-25", "close": 55.24, "volume": 525365.0}, {"date": "2019-10-28", "close": 55.53, "volume": 620961.0}, {"date": "2019-10-29", "close": 56.19, "volume": 1177015.0}, {"date": "2019-10-30", "close": 52.76, "volume": 2272378.0}, {"date": "2019-10-31", "close": 54.0, "volume": 1256494.0}, {"date": "2019-11-01", "close": 54.22, "volume": 1236439.0}, {"date": "2019-11-04", "close": 56.26, "volume": 1195367.0}, {"date": "2019-11-05", "close": 55.59, "volume": 1106861.0}, {"date": "2019-11-06", "close": 55.21, "volume": 760778.0}, {"date": "2019-11-07", "close": 55.45, "volume": 691378.0}, {"date": "2019-11-08", "close": 55.89, "volume": 535137.0}, {"date": "2019-11-11", "close": 55.82, "volume": 726135.0}, {"date": "2019-11-12", "close": 55.72, "volume": 828652.0}, {"date": "2019-11-13", "close": 55.2, "volume": 694306.0}, {"date": "2019-11-14", "close": 55.45, "volume": 702895.0}, {"date": "2019-11-15", "close": 56.19, "volume": 921251.0}, {"date": "2019-11-18", "close": 54.68, "volume": 688944.0}, {"date": "2019-11-19", "close": 55.66, "volume": 1254049.0}, {"date": "2019-11-20", "close": 55.3, "volume": 1610655.0}, {"date": "2019-11-21", "close": 54.64, "volume": 637978.0}, {"date": "2019-11-22", "close": 54.08, "volume": 515040.0}, {"date": "2019-11-25", "close": 53.88, "volume": 712538.0}, {"date": "2019-11-26", "close": 53.28, "volume": 923540.0}, {"date": "2019-11-27", "close": 53.45, "volume": 701204.0}, {"date": "2019-11-29", "close": 53.38, "volume": 415473.0}, {"date": "2019-12-02", "close": 53.54, "volume": 560819.0}, {"date": "2019-12-03", "close": 52.86, "volume": 764111.0}, {"date": "2019-12-04", "close": 53.1, "volume": 731317.0}, {"date": "2019-12-05", "close": 53.51, "volume": 792012.0}, {"date": "2019-12-06", "close": 53.72, "volume": 553590.0}, {"date": "2019-12-09", "close": 53.4, "volume": 672445.0}, {"date": "2019-12-10", "close": 54.71, "volume": 1111188.0}, {"date": "2019-12-11", "close": 55.28, "volume": 793929.0}, {"date": "2019-12-12", "close": 55.93, "volume": 768228.0}, {"date": "2019-12-13", "close": 55.77, "volume": 854141.0}, {"date": "2019-12-16", "close": 55.92, "volume": 778475.0}, {"date": "2019-12-17", "close": 55.84, "volume": 949235.0}, {"date": "2019-12-18", "close": 56.14, "volume": 1141017.0}, {"date": "2019-12-19", "close": 55.98, "volume": 709883.0}, {"date": "2019-12-20", "close": 57.55, "volume": 2030951.0}, {"date": "2019-12-23", "close": 56.97, "volume": 567869.0}, {"date": "2019-12-24", "close": 57.05, "volume": 177668.0}, {"date": "2019-12-26", "close": 57.38, "volume": 552631.0}, {"date": "2019-12-27", "close": 57.37, "volume": 436970.0}, {"date": "2019-12-30", "close": 57.15, "volume": 445665.0}, {"date": "2019-12-31", "close": 57.55, "volume": 634009.0}, {"date": "2020-01-02", "close": 57.56, "volume": 574550.0}, {"date": "2020-01-03", "close": 57.94, "volume": 782350.0}, {"date": "2020-01-06", "close": 57.52, "volume": 1390655.0}, {"date": "2020-01-07", "close": 57.04, "volume": 733457.0}, {"date": "2020-01-08", "close": 56.39, "volume": 827510.0}, {"date": "2020-01-09", "close": 55.98, "volume": 799612.0}, {"date": "2020-01-10", "close": 55.66, "volume": 673305.0}, {"date": "2020-01-13", "close": 55.78, "volume": 708691.0}, {"date": "2020-01-14", "close": 55.6, "volume": 674620.0}, {"date": "2020-01-15", "close": 55.38, "volume": 531961.0}, {"date": "2020-01-16", "close": 56.32, "volume": 692744.0}, {"date": "2020-01-17", "close": 56.06, "volume": 1316754.0}, {"date": "2020-01-21", "close": 56.41, "volume": 940251.0}, {"date": "2020-01-22", "close": 55.88, "volume": 822653.0}, {"date": "2020-01-23", "close": 55.6, "volume": 593644.0}, {"date": "2020-01-24", "close": 54.32, "volume": 802039.0}, {"date": "2020-01-27", "close": 51.84, "volume": 1383133.0}, {"date": "2020-01-28", "close": 51.61, "volume": 1444160.0}, {"date": "2020-01-29", "close": 51.05, "volume": 800684.0}, {"date": "2020-01-30", "close": 52.47, "volume": 956165.0}, {"date": "2020-01-31", "close": 52.43, "volume": 978090.0}, {"date": "2020-02-03", "close": 52.99, "volume": 887651.0}, {"date": "2020-02-04", "close": 52.98, "volume": 780887.0}, {"date": "2020-02-05", "close": 54.36, "volume": 919139.0}, {"date": "2020-02-06", "close": 53.64, "volume": 887746.0}, {"date": "2020-02-07", "close": 54.08, "volume": 879364.0}, {"date": "2020-02-10", "close": 54.67, "volume": 1519209.0}, {"date": "2020-02-11", "close": 55.0, "volume": 1713094.0}, {"date": "2020-02-12", "close": 55.02, "volume": 2763794.0}, {"date": "2020-02-13", "close": 55.77, "volume": 2246282.0}, {"date": "2020-02-14", "close": 54.22, "volume": 1301080.0}, {"date": "2020-02-18", "close": 53.6, "volume": 1092349.0}, {"date": "2020-02-19", "close": 53.76, "volume": 1077423.0}, {"date": "2020-02-20", "close": 53.98, "volume": 853815.0}, {"date": "2020-02-21", "close": 53.23, "volume": 579771.0}, {"date": "2020-02-24", "close": 53.02, "volume": 1212001.0}, {"date": "2020-02-25", "close": 51.02, "volume": 1263787.0}, {"date": "2020-02-26", "close": 50.53, "volume": 1324790.0}, {"date": "2020-02-27", "close": 47.85, "volume": 1615481.0}, {"date": "2020-02-28", "close": 46.95, "volume": 2186501.0}, {"date": "2020-03-02", "close": 49.03, "volume": 1794535.0}, {"date": "2020-03-03", "close": 48.56, "volume": 1125211.0}, {"date": "2020-03-04", "close": 49.71, "volume": 1650627.0}, {"date": "2020-03-05", "close": 48.42, "volume": 1027987.0}, {"date": "2020-03-06", "close": 46.85, "volume": 1529805.0}, {"date": "2020-03-09", "close": 43.58, "volume": 2266330.0}, {"date": "2020-03-10", "close": 43.34, "volume": 1660516.0}, {"date": "2020-03-11", "close": 39.9, "volume": 1944291.0}, {"date": "2020-03-12", "close": 36.15, "volume": 3126247.0}, {"date": "2020-03-13", "close": 38.56, "volume": 1727764.0}, {"date": "2020-03-16", "close": 33.64, "volume": 1704822.0}, {"date": "2020-03-17", "close": 35.29, "volume": 2583877.0}, {"date": "2020-03-18", "close": 30.25, "volume": 2400079.0}, {"date": "2020-03-19", "close": 32.74, "volume": 2221510.0}, {"date": "2020-03-20", "close": 31.78, "volume": 2263218.0}, {"date": "2020-03-23", "close": 32.74, "volume": 2094954.0}, {"date": "2020-03-24", "close": 35.0, "volume": 1834407.0}, {"date": "2020-03-25", "close": 36.63, "volume": 2053988.0}, {"date": "2020-03-26", "close": 37.64, "volume": 1544451.0}, {"date": "2020-03-27", "close": 36.19, "volume": 1688631.0}, {"date": "2020-03-30", "close": 39.59, "volume": 1772510.0}, {"date": "2020-03-31", "close": 41.03, "volume": 1988910.0}, {"date": "2020-04-01", "close": 38.37, "volume": 1729382.0}, {"date": "2020-04-02", "close": 39.08, "volume": 1592263.0}, {"date": "2020-04-03", "close": 37.17, "volume": 1225775.0}, {"date": "2020-04-06", "close": 38.27, "volume": 1533958.0}, {"date": "2020-04-07", "close": 38.02, "volume": 1360353.0}, {"date": "2020-04-08", "close": 39.44, "volume": 1625352.0}, {"date": "2020-04-09", "close": 40.83, "volume": 1360533.0}, {"date": "2020-04-13", "close": 38.95, "volume": 1026285.0}, {"date": "2020-04-14", "close": 39.46, "volume": 1397101.0}, {"date": "2020-04-15", "close": 36.92, "volume": 1497712.0}, {"date": "2020-04-16", "close": 38.11, "volume": 1487181.0}, {"date": "2020-04-17", "close": 40.09, "volume": 1789879.0}, {"date": "2020-04-20", "close": 38.88, "volume": 1141986.0}, {"date": "2020-04-21", "close": 36.13, "volume": 1434875.0}, {"date": "2020-04-22", "close": 37.8, "volume": 1641527.0}, {"date": "2020-04-23", "close": 39.13, "volume": 1087771.0}, {"date": "2020-04-24", "close": 39.61, "volume": 1093325.0}, {"date": "2020-04-27", "close": 39.69, "volume": 1706761.0}, {"date": "2020-04-28", "close": 40.42, "volume": 1018756.0}, {"date": "2020-04-29", "close": 41.65, "volume": 1107390.0}, {"date": "2020-04-30", "close": 39.67, "volume": 1063210.0}, {"date": "2020-05-01", "close": 37.89, "volume": 1001875.0}, {"date": "2020-05-04", "close": 37.69, "volume": 1517889.0}, {"date": "2020-05-05", "close": 37.94, "volume": 995477.0}, {"date": "2020-05-06", "close": 34.2, "volume": 5259806.0}, {"date": "2020-05-07", "close": 36.37, "volume": 2962507.0}, {"date": "2020-05-08", "close": 36.53, "volume": 1632393.0}, {"date": "2020-05-11", "close": 34.67, "volume": 1805376.0}, {"date": "2020-05-12", "close": 34.63, "volume": 1398084.0}, {"date": "2020-05-13", "close": 34.35, "volume": 1610388.0}, {"date": "2020-05-14", "close": 34.77, "volume": 1446841.0}, {"date": "2020-05-15", "close": 34.33, "volume": 1424058.0}, {"date": "2020-05-18", "close": 35.43, "volume": 1796530.0}, {"date": "2020-05-19", "close": 35.14, "volume": 1291064.0}, {"date": "2020-05-20", "close": 35.59, "volume": 1325478.0}, {"date": "2020-05-21", "close": 35.53, "volume": 1246290.0}, {"date": "2020-05-22", "close": 35.38, "volume": 1406080.0}, {"date": "2020-05-26", "close": 37.72, "volume": 2626634.0}, {"date": "2020-05-27", "close": 39.36, "volume": 3097348.0}, {"date": "2020-05-28", "close": 38.87, "volume": 1436010.0}, {"date": "2020-05-29", "close": 39.02, "volume": 3154187.0}, {"date": "2020-06-01", "close": 39.22, "volume": 1622395.0}, {"date": "2020-06-02", "close": 39.87, "volume": 1743221.0}, {"date": "2020-06-03", "close": 41.39, "volume": 1493271.0}, {"date": "2020-06-04", "close": 41.3, "volume": 967423.0}, {"date": "2020-06-05", "close": 42.47, "volume": 1519397.0}, {"date": "2020-06-08", "close": 43.81, "volume": 1744037.0}, {"date": "2020-06-09", "close": 42.91, "volume": 1055879.0}, {"date": "2020-06-10", "close": 40.42, "volume": 1543638.0}, {"date": "2020-06-11", "close": 38.88, "volume": 2285397.0}, {"date": "2020-06-12", "close": 39.39, "volume": 1743275.0}, {"date": "2020-06-15", "close": 39.82, "volume": 1308565.0}, {"date": "2020-06-16", "close": 41.08, "volume": 1216237.0}, {"date": "2020-06-17", "close": 40.41, "volume": 1124303.0}, {"date": "2020-06-18", "close": 41.21, "volume": 1489856.0}, {"date": "2020-06-19", "close": 40.63, "volume": 2544497.0}, {"date": "2020-06-22", "close": 40.39, "volume": 1071660.0}, {"date": "2020-06-23", "close": 41.08, "volume": 1580027.0}, {"date": "2020-06-24", "close": 41.19, "volume": 2608113.0}, {"date": "2020-06-25", "close": 42.52, "volume": 2062508.0}, {"date": "2020-06-26", "close": 40.22, "volume": 2111856.0}, {"date": "2020-06-29", "close": 40.81, "volume": 907968.0}, {"date": "2020-06-30", "close": 41.13, "volume": 1095599.0}, {"date": "2020-07-01", "close": 40.13, "volume": 1560943.0}, {"date": "2020-07-02", "close": 39.78, "volume": 1554977.0}, {"date": "2020-07-06", "close": 40.49, "volume": 1298055.0}, {"date": "2020-07-07", "close": 39.64, "volume": 1011633.0}, {"date": "2020-07-08", "close": 39.19, "volume": 893010.0}, {"date": "2020-07-09", "close": 38.23, "volume": 904642.0}, {"date": "2020-07-10", "close": 39.89, "volume": 975825.0}, {"date": "2020-07-13", "close": 40.5, "volume": 1169529.0}, {"date": "2020-07-14", "close": 41.9, "volume": 1169854.0}, {"date": "2020-07-15", "close": 43.23, "volume": 1876810.0}, {"date": "2020-07-16", "close": 42.84, "volume": 1009254.0}, {"date": "2020-07-17", "close": 43.06, "volume": 874161.0}, {"date": "2020-07-20", "close": 41.91, "volume": 927326.0}, {"date": "2020-07-21", "close": 42.89, "volume": 1116798.0}, {"date": "2020-07-22", "close": 43.37, "volume": 803269.0}, {"date": "2020-07-23", "close": 44.78, "volume": 1142910.0}, {"date": "2020-07-24", "close": 44.33, "volume": 895876.0}, {"date": "2020-07-27", "close": 45.0, "volume": 1038224.0}, {"date": "2020-07-28", "close": 44.6, "volume": 1001509.0}, {"date": "2020-07-29", "close": 45.18, "volume": 2377579.0}, {"date": "2020-07-30", "close": 45.01, "volume": 1256445.0}, {"date": "2020-07-31", "close": 43.44, "volume": 1418366.0}, {"date": "2020-08-03", "close": 44.03, "volume": 1236336.0}, {"date": "2020-08-04", "close": 44.31, "volume": 1035334.0}, {"date": "2020-08-05", "close": 44.84, "volume": 1012819.0}, {"date": "2020-08-06", "close": 44.7, "volume": 788502.0}, {"date": "2020-08-07", "close": 45.46, "volume": 808739.0}, {"date": "2020-08-10", "close": 46.8, "volume": 1038800.0}, {"date": "2020-08-11", "close": 46.72, "volume": 828014.0}, {"date": "2020-08-12", "close": 46.81, "volume": 744729.0}, {"date": "2020-08-13", "close": 46.47, "volume": 900514.0}, {"date": "2020-08-14", "close": 45.93, "volume": 838717.0}, {"date": "2020-08-17", "close": 46.39, "volume": 750611.0}, {"date": "2020-08-18", "close": 46.17, "volume": 635669.0}, {"date": "2020-08-19", "close": 46.69, "volume": 836359.0}, {"date": "2020-08-20", "close": 45.99, "volume": 888420.0}, {"date": "2020-08-21", "close": 46.77, "volume": 1010430.0}, {"date": "2020-08-24", "close": 46.83, "volume": 692789.0}, {"date": "2020-08-25", "close": 46.94, "volume": 906462.0}, {"date": "2020-08-26", "close": 46.65, "volume": 578370.0}, {"date": "2020-08-27", "close": 46.24, "volume": 542484.0}, {"date": "2020-08-28", "close": 46.67, "volume": 717140.0}, {"date": "2020-08-31", "close": 45.62, "volume": 961462.0}, {"date": "2020-09-01", "close": 45.47, "volume": 580761.0}, {"date": "2020-09-02", "close": 46.41, "volume": 809580.0}, {"date": "2020-09-03", "close": 45.76, "volume": 770710.0}, {"date": "2020-09-04", "close": 46.48, "volume": 654510.0}, {"date": "2020-09-08", "close": 45.22, "volume": 895759.0}, {"date": "2020-09-09", "close": 45.85, "volume": 598895.0}, {"date": "2020-09-10", "close": 45.39, "volume": 538110.0}, {"date": "2020-09-11", "close": 45.64, "volume": 688110.0}, {"date": "2020-09-14", "close": 46.25, "volume": 915270.0}, {"date": "2020-09-15", "close": 46.37, "volume": 1319714.0}, {"date": "2020-09-16", "close": 46.51, "volume": 871407.0}, {"date": "2020-09-17", "close": 47.33, "volume": 1230486.0}, {"date": "2020-09-18", "close": 47.61, "volume": 4055595.0}, {"date": "2020-09-21", "close": 45.73, "volume": 1234929.0}, {"date": "2020-09-22", "close": 45.98, "volume": 978846.0}, {"date": "2020-09-23", "close": 44.66, "volume": 1087104.0}, {"date": "2020-09-24", "close": 44.65, "volume": 1196374.0}, {"date": "2020-09-25", "close": 46.09, "volume": 1568702.0}, {"date": "2020-09-28", "close": 46.5, "volume": 912802.0}, {"date": "2020-09-29", "close": 45.18, "volume": 628291.0}, {"date": "2020-09-30", "close": 45.7, "volume": 889022.0}, {"date": "2020-10-01", "close": 45.82, "volume": 550618.0}, {"date": "2020-10-02", "close": 46.39, "volume": 553553.0}, {"date": "2020-10-05", "close": 47.24, "volume": 755314.0}, {"date": "2020-10-06", "close": 47.6, "volume": 1065578.0}, {"date": "2020-10-07", "close": 49.06, "volume": 1441068.0}, {"date": "2020-10-08", "close": 49.02, "volume": 1524007.0}, {"date": "2020-10-09", "close": 50.47, "volume": 1589241.0}, {"date": "2020-10-12", "close": 51.39, "volume": 916964.0}, {"date": "2020-10-13", "close": 50.94, "volume": 1025163.0}, {"date": "2020-10-14", "close": 52.15, "volume": 1158970.0}, {"date": "2020-10-15", "close": 54.21, "volume": 2652131.0}, {"date": "2020-10-16", "close": 54.59, "volume": 1532371.0}, {"date": "2020-10-19", "close": 54.6, "volume": 1650141.0}, {"date": "2020-10-20", "close": 55.03, "volume": 1278659.0}, {"date": "2020-10-21", "close": 55.1, "volume": 1097470.0}, {"date": "2020-10-22", "close": 56.45, "volume": 1683410.0}, {"date": "2020-10-23", "close": 56.02, "volume": 1412105.0}, {"date": "2020-10-26", "close": 55.69, "volume": 1139358.0}, {"date": "2020-10-27", "close": 55.69, "volume": 1517555.0}, {"date": "2020-10-28", "close": 58.06, "volume": 4133379.0}, {"date": "2020-10-29", "close": 58.29, "volume": 2218636.0}, {"date": "2020-10-30", "close": 56.73, "volume": 2022808.0}, {"date": "2020-11-02", "close": 58.07, "volume": 1581700.0}, {"date": "2020-11-03", "close": 56.48, "volume": 1456517.0}, {"date": "2020-11-04", "close": 55.96, "volume": 1603978.0}, {"date": "2020-11-05", "close": 58.5, "volume": 1297786.0}, {"date": "2020-11-06", "close": 57.51, "volume": 1253674.0}, {"date": "2020-11-09", "close": 56.85, "volume": 1893379.0}, {"date": "2020-11-10", "close": 58.81, "volume": 1331371.0}, {"date": "2020-11-11", "close": 58.9, "volume": 1078353.0}, {"date": "2020-11-12", "close": 57.99, "volume": 920522.0}, {"date": "2020-11-13", "close": 59.17, "volume": 839008.0}, {"date": "2020-11-16", "close": 60.69, "volume": 1399941.0}, {"date": "2020-11-17", "close": 59.38, "volume": 1168467.0}, {"date": "2020-11-18", "close": 58.38, "volume": 1199318.0}, {"date": "2020-11-19", "close": 58.53, "volume": 1099638.0}, {"date": "2020-11-20", "close": 58.74, "volume": 713231.0}, {"date": "2020-11-23", "close": 59.93, "volume": 1228321.0}, {"date": "2020-11-24", "close": 62.65, "volume": 2144494.0}, {"date": "2020-11-25", "close": 61.83, "volume": 1407631.0}, {"date": "2020-11-27", "close": 60.84, "volume": 405552.0}, {"date": "2020-11-30", "close": 58.89, "volume": 1875217.0}, {"date": "2020-12-01", "close": 59.47, "volume": 1309150.0}, {"date": "2020-12-02", "close": 59.31, "volume": 670870.0}, {"date": "2020-12-03", "close": 60.78, "volume": 923758.0}, {"date": "2020-12-04", "close": 61.47, "volume": 1079097.0}, {"date": "2020-12-07", "close": 60.78, "volume": 907743.0}, {"date": "2020-12-08", "close": 61.35, "volume": 1205316.0}, {"date": "2020-12-09", "close": 63.5, "volume": 2088740.0}, {"date": "2020-12-10", "close": 64.5, "volume": 2047536.0}, {"date": "2020-12-11", "close": 66.04, "volume": 1884326.0}, {"date": "2020-12-14", "close": 63.78, "volume": 997777.0}, {"date": "2020-12-15", "close": 65.16, "volume": 1099411.0}, {"date": "2020-12-16", "close": 64.63, "volume": 557042.0}, {"date": "2020-12-17", "close": 64.0, "volume": 953503.0}, {"date": "2020-12-18", "close": 64.38, "volume": 2150571.0}, {"date": "2020-12-21", "close": 64.82, "volume": 979658.0}, {"date": "2020-12-22", "close": 64.09, "volume": 1124720.0}, {"date": "2020-12-23", "close": 64.72, "volume": 505767.0}, {"date": "2020-12-24", "close": 64.33, "volume": 239724.0}, {"date": "2020-12-28", "close": 64.11, "volume": 494605.0}, {"date": "2020-12-29", "close": 63.44, "volume": 722398.0}, {"date": "2020-12-30", "close": 65.19, "volume": 663550.0}, {"date": "2020-12-31", "close": 65.58, "volume": 846803.0}, {"date": "2021-01-04", "close": 65.71, "volume": 1255411.0}, {"date": "2021-01-05", "close": 67.4, "volume": 1382810.0}, {"date": "2021-01-06", "close": 70.17, "volume": 2892444.0}, {"date": "2021-01-07", "close": 69.44, "volume": 1284028.0}, {"date": "2021-01-08", "close": 70.2, "volume": 1019568.0}, {"date": "2021-01-11", "close": 69.72, "volume": 1156041.0}, {"date": "2021-01-12", "close": 69.69, "volume": 753434.0}, {"date": "2021-01-13", "close": 70.43, "volume": 1979258.0}, {"date": "2021-01-14", "close": 72.25, "volume": 1609122.0}, {"date": "2021-01-15", "close": 70.66, "volume": 1149257.0}, {"date": "2021-01-19", "close": 70.65, "volume": 1521518.0}, {"date": "2021-01-20", "close": 70.91, "volume": 963534.0}, {"date": "2021-01-21", "close": 68.68, "volume": 1122704.0}, {"date": "2021-01-22", "close": 68.6, "volume": 1138000.0}, {"date": "2021-01-25", "close": 67.72, "volume": 1588090.0}, {"date": "2021-01-26", "close": 66.65, "volume": 1227417.0}, {"date": "2021-01-27", "close": 63.91, "volume": 2061003.0}, {"date": "2021-01-28", "close": 66.65, "volume": 1590169.0}, {"date": "2021-01-29", "close": 65.44, "volume": 955378.0}, {"date": "2021-02-01", "close": 67.27, "volume": 1176928.0}, {"date": "2021-02-02", "close": 69.5, "volume": 1361341.0}, {"date": "2021-02-03", "close": 70.5, "volume": 1637286.0}, {"date": "2021-02-04", "close": 71.58, "volume": 1028173.0}, {"date": "2021-02-05", "close": 73.09, "volume": 2892035.0}, {"date": "2021-02-08", "close": 74.11, "volume": 1577601.0}, {"date": "2021-02-09", "close": 75.43, "volume": 2502535.0}, {"date": "2021-02-10", "close": 74.69, "volume": 4037563.0}, {"date": "2021-02-11", "close": 76.21, "volume": 1804233.0}, {"date": "2021-02-12", "close": 78.0, "volume": 2406178.0}, {"date": "2021-02-16", "close": 79.31, "volume": 1910199.0}, {"date": "2021-02-17", "close": 78.0, "volume": 2181737.0}, {"date": "2021-02-18", "close": 74.74, "volume": 2139071.0}, {"date": "2021-02-19", "close": 76.38, "volume": 1420935.0}, {"date": "2021-02-22", "close": 78.19, "volume": 2058441.0}, {"date": "2021-02-23", "close": 77.41, "volume": 1793523.0}, {"date": "2021-02-24", "close": 76.76, "volume": 1396139.0}, {"date": "2021-02-25", "close": 74.72, "volume": 1310374.0}, {"date": "2021-02-26", "close": 76.58, "volume": 2193978.0}, {"date": "2021-03-01", "close": 78.68, "volume": 1935323.0}, {"date": "2021-03-02", "close": 79.26, "volume": 1252427.0}, {"date": "2021-03-03", "close": 78.45, "volume": 1755433.0}, {"date": "2021-03-04", "close": 76.06, "volume": 2219164.0}, {"date": "2021-03-05", "close": 77.72, "volume": 1545540.0}, {"date": "2021-03-08", "close": 78.46, "volume": 1519588.0}, {"date": "2021-03-09", "close": 79.06, "volume": 1070854.0}, {"date": "2021-03-10", "close": 80.52, "volume": 1484796.0}, {"date": "2021-03-11", "close": 81.46, "volume": 1365759.0}, {"date": "2021-03-12", "close": 80.78, "volume": 1498124.0}, {"date": "2021-03-15", "close": 79.24, "volume": 863709.0}, {"date": "2021-03-16", "close": 78.98, "volume": 851304.0}, {"date": "2021-03-17", "close": 79.06, "volume": 897089.0}, {"date": "2021-03-18", "close": 78.53, "volume": 854415.0}, {"date": "2021-03-19", "close": 78.18, "volume": 1602536.0}, {"date": "2021-03-22", "close": 77.66, "volume": 724559.0}, {"date": "2021-03-23", "close": 75.58, "volume": 974299.0}, {"date": "2021-03-24", "close": 75.53, "volume": 882816.0}, {"date": "2021-03-25", "close": 77.1, "volume": 1572001.0}, {"date": "2021-03-26", "close": 79.28, "volume": 944395.0}, {"date": "2021-03-29", "close": 77.68, "volume": 1124267.0}, {"date": "2021-03-30", "close": 79.81, "volume": 1259724.0}, {"date": "2021-03-31", "close": 79.27, "volume": 1122337.0}, {"date": "2021-04-01", "close": 80.2, "volume": 1146677.0}, {"date": "2021-04-05", "close": 78.94, "volume": 722446.0}, {"date": "2021-04-06", "close": 79.31, "volume": 795557.0}, {"date": "2021-04-07", "close": 78.58, "volume": 503508.0}, {"date": "2021-04-08", "close": 78.39, "volume": 984752.0}, {"date": "2021-04-09", "close": 79.45, "volume": 605238.0}, {"date": "2021-04-12", "close": 79.26, "volume": 612277.0}, {"date": "2021-04-13", "close": 77.68, "volume": 604958.0}, {"date": "2021-04-14", "close": 80.03, "volume": 974218.0}, {"date": "2021-04-15", "close": 80.91, "volume": 1216232.0}, {"date": "2021-04-16", "close": 83.62, "volume": 1445251.0}, {"date": "2021-04-19", "close": 83.18, "volume": 1191422.0}, {"date": "2021-04-20", "close": 81.31, "volume": 909647.0}, {"date": "2021-04-21", "close": 82.8, "volume": 1319017.0}, {"date": "2021-04-22", "close": 83.35, "volume": 1270414.0}, {"date": "2021-04-23", "close": 85.1, "volume": 1209039.0}, {"date": "2021-04-26", "close": 86.05, "volume": 1345272.0}, {"date": "2021-04-27", "close": 88.34, "volume": 2000818.0}, {"date": "2021-04-28", "close": 85.65, "volume": 1091601.0}, {"date": "2021-04-29", "close": 85.46, "volume": 954049.0}, {"date": "2021-04-30", "close": 84.42, "volume": 925900.0}, {"date": "2021-05-03", "close": 85.83, "volume": 1812156.0}, {"date": "2021-05-04", "close": 87.03, "volume": 2541206.0}, {"date": "2021-05-05", "close": 90.0, "volume": 1109605.0}, {"date": "2021-05-06", "close": 88.97, "volume": 1032012.0}, {"date": "2021-05-07", "close": 91.32, "volume": 1413406.0}, {"date": "2021-05-10", "close": 90.54, "volume": 971259.0}, {"date": "2021-05-11", "close": 90.77, "volume": 963016.0}, {"date": "2021-05-12", "close": 88.36, "volume": 1077407.0}, {"date": "2021-05-13", "close": 89.31, "volume": 540386.0}, {"date": "2021-05-14", "close": 90.63, "volume": 782474.0}, {"date": "2021-05-17", "close": 89.54, "volume": 997786.0}, {"date": "2021-05-18", "close": 87.77, "volume": 970086.0}, {"date": "2021-05-19", "close": 85.97, "volume": 1039715.0}, {"date": "2021-05-20", "close": 85.49, "volume": 1527167.0}, {"date": "2021-05-21", "close": 86.85, "volume": 1194422.0}, {"date": "2021-05-24", "close": 86.8, "volume": 500189.0}, {"date": "2021-05-25", "close": 87.02, "volume": 1102852.0}, {"date": "2021-05-26", "close": 87.84, "volume": 1111063.0}, {"date": "2021-05-27", "close": 87.01, "volume": 1879830.0}, {"date": "2021-05-28", "close": 86.82, "volume": 1093236.0}, {"date": "2021-06-01", "close": 89.36, "volume": 1341828.0}, {"date": "2021-06-02", "close": 88.57, "volume": 1226798.0}, {"date": "2021-06-03", "close": 88.94, "volume": 1048666.0}, {"date": "2021-06-04", "close": 89.11, "volume": 817833.0}, {"date": "2021-06-07", "close": 89.6, "volume": 931677.0}, {"date": "2021-06-08", "close": 89.75, "volume": 1199355.0}, {"date": "2021-06-09", "close": 88.79, "volume": 851842.0}, {"date": "2021-06-10", "close": 87.53, "volume": 591239.0}, {"date": "2021-06-11", "close": 84.7, "volume": 1463653.0}, {"date": "2021-06-14", "close": 82.62, "volume": 1595572.0}, {"date": "2021-06-15", "close": 81.45, "volume": 1527361.0}, {"date": "2021-06-16", "close": 80.44, "volume": 1466651.0}, {"date": "2021-06-17", "close": 78.01, "volume": 3322289.0}, {"date": "2021-06-18", "close": 77.2, "volume": 3735884.0}, {"date": "2021-06-21", "close": 80.18, "volume": 2165686.0}, {"date": "2021-06-22", "close": 79.77, "volume": 1587118.0}, {"date": "2021-06-23", "close": 79.99, "volume": 1153419.0}, {"date": "2021-06-24", "close": 80.29, "volume": 970492.0}, {"date": "2021-06-25", "close": 79.11, "volume": 2197239.0}, {"date": "2021-06-28", "close": 79.35, "volume": 1171519.0}, {"date": "2021-06-29", "close": 79.54, "volume": 1376116.0}, {"date": "2021-06-30", "close": 78.15, "volume": 1093379.0}, {"date": "2021-07-01", "close": 79.42, "volume": 1306594.0}, {"date": "2021-07-02", "close": 79.69, "volume": 954501.0}, {"date": "2021-07-06", "close": 77.67, "volume": 1249720.0}, {"date": "2021-07-07", "close": 77.8, "volume": 1760030.0}, {"date": "2021-07-08", "close": 76.14, "volume": 1034947.0}, {"date": "2021-07-09", "close": 77.45, "volume": 1280844.0}, {"date": "2021-07-12", "close": 77.53, "volume": 1117699.0}, {"date": "2021-07-13", "close": 76.34, "volume": 959513.0}, {"date": "2021-07-14", "close": 75.94, "volume": 975759.0}, {"date": "2021-07-15", "close": 75.7, "volume": 759443.0}, {"date": "2021-07-16", "close": 73.59, "volume": 1197820.0}, {"date": "2021-07-19", "close": 73.78, "volume": 1755077.0}, {"date": "2021-07-20", "close": 74.78, "volume": 1290627.0}, {"date": "2021-07-21", "close": 75.9, "volume": 2000138.0}, {"date": "2021-07-22", "close": 74.55, "volume": 1345818.0}, {"date": "2021-07-23", "close": 74.94, "volume": 1008747.0}, {"date": "2021-07-26", "close": 74.72, "volume": 1307430.0}, {"date": "2021-07-27", "close": 75.2, "volume": 1493995.0}, {"date": "2021-07-28", "close": 78.51, "volume": 2770621.0}, {"date": "2021-07-29", "close": 79.61, "volume": 1374374.0}, {"date": "2021-07-30", "close": 77.63, "volume": 1317355.0}, {"date": "2021-08-02", "close": 76.69, "volume": 1150193.0}, {"date": "2021-08-03", "close": 77.24, "volume": 1006549.0}, {"date": "2021-08-04", "close": 75.28, "volume": 959476.0}, {"date": "2021-08-05", "close": 74.96, "volume": 703120.0}, {"date": "2021-08-06", "close": 76.56, "volume": 664512.0}, {"date": "2021-08-09", "close": 77.35, "volume": 740169.0}, {"date": "2021-08-10", "close": 78.65, "volume": 710383.0}, {"date": "2021-08-11", "close": 79.24, "volume": 780345.0}, {"date": "2021-08-12", "close": 79.09, "volume": 602704.0}, {"date": "2021-08-13", "close": 79.17, "volume": 683210.0}, {"date": "2021-08-16", "close": 79.58, "volume": 684390.0}, {"date": "2021-08-17", "close": 78.81, "volume": 934024.0}, {"date": "2021-08-18", "close": 77.21, "volume": 569410.0}, {"date": "2021-08-19", "close": 74.47, "volume": 1104905.0}, {"date": "2021-08-20", "close": 73.62, "volume": 1280534.0}, {"date": "2021-08-23", "close": 74.86, "volume": 823490.0}, {"date": "2021-08-24", "close": 75.54, "volume": 679744.0}, {"date": "2021-08-25", "close": 76.37, "volume": 629644.0}, {"date": "2021-08-26", "close": 75.3, "volume": 510606.0}, {"date": "2021-08-27", "close": 77.12, "volume": 787019.0}, {"date": "2021-08-30", "close": 75.73, "volume": 544604.0}, {"date": "2021-08-31", "close": 75.71, "volume": 1082042.0}, {"date": "2021-09-01", "close": 75.76, "volume": 676009.0}, {"date": "2021-09-02", "close": 77.19, "volume": 1039908.0}, {"date": "2021-09-03", "close": 77.39, "volume": 609759.0}, {"date": "2021-09-07", "close": 77.05, "volume": 1319423.0}, {"date": "2021-09-08", "close": 76.49, "volume": 1333431.0}, {"date": "2021-09-09", "close": 75.65, "volume": 1016606.0}, {"date": "2021-09-10", "close": 76.14, "volume": 758873.0}, {"date": "2021-09-13", "close": 77.25, "volume": 877368.0}, {"date": "2021-09-14", "close": 76.98, "volume": 1016926.0}, {"date": "2021-09-15", "close": 81.13, "volume": 1844907.0}, {"date": "2021-09-16", "close": 81.09, "volume": 1034740.0}, {"date": "2021-09-17", "close": 80.58, "volume": 1924709.0}, {"date": "2021-09-20", "close": 77.12, "volume": 925501.0}, {"date": "2021-09-21", "close": 77.11, "volume": 759100.0}, {"date": "2021-09-22", "close": 77.29, "volume": 1693094.0}, {"date": "2021-09-23", "close": 78.69, "volume": 609685.0}, {"date": "2021-09-24", "close": 78.77, "volume": 827417.0}, {"date": "2021-09-27", "close": 80.34, "volume": 922144.0}, {"date": "2021-09-28", "close": 80.68, "volume": 1105153.0}, {"date": "2021-09-29", "close": 80.94, "volume": 695426.0}, {"date": "2021-09-30", "close": 81.32, "volume": 1240984.0}, {"date": "2021-10-01", "close": 82.52, "volume": 952595.0}, {"date": "2021-10-04", "close": 82.59, "volume": 835664.0}, {"date": "2021-10-05", "close": 84.12, "volume": 1433840.0}, {"date": "2021-10-06", "close": 83.93, "volume": 952649.0}, {"date": "2021-10-07", "close": 84.5, "volume": 677277.0}, {"date": "2021-10-08", "close": 84.36, "volume": 529118.0}, {"date": "2021-10-11", "close": 84.94, "volume": 689661.0}, {"date": "2021-10-12", "close": 84.47, "volume": 619655.0}, {"date": "2021-10-13", "close": 84.06, "volume": 844177.0}, {"date": "2021-10-14", "close": 85.87, "volume": 862914.0}, {"date": "2021-10-15", "close": 85.62, "volume": 625463.0}, {"date": "2021-10-18", "close": 85.68, "volume": 483207.0}, {"date": "2021-10-19", "close": 86.47, "volume": 538126.0}, {"date": "2021-10-20", "close": 87.58, "volume": 996815.0}, {"date": "2021-10-21", "close": 87.69, "volume": 683741.0}, {"date": "2021-10-22", "close": 88.33, "volume": 665484.0}, {"date": "2021-10-25", "close": 88.32, "volume": 773222.0}, {"date": "2021-10-26", "close": 87.25, "volume": 1050511.0}, {"date": "2021-10-27", "close": 90.62, "volume": 2072954.0}, {"date": "2021-10-28", "close": 92.91, "volume": 2044238.0}, {"date": "2021-10-29", "close": 92.64, "volume": 1302578.0}, {"date": "2021-11-01", "close": 92.12, "volume": 1447937.0}, {"date": "2021-11-02", "close": 91.13, "volume": 910065.0}, {"date": "2021-11-03", "close": 91.46, "volume": 1451843.0}, {"date": "2021-11-04", "close": 92.57, "volume": 958840.0}, {"date": "2021-11-05", "close": 92.92, "volume": 887104.0}, {"date": "2021-11-08", "close": 92.49, "volume": 550634.0}, {"date": "2021-11-09", "close": 92.89, "volume": 769852.0}, {"date": "2021-11-10", "close": 92.3, "volume": 1076463.0}, {"date": "2021-11-11", "close": 93.96, "volume": 828320.0}, {"date": "2021-11-12", "close": 95.13, "volume": 981596.0}, {"date": "2021-11-15", "close": 96.15, "volume": 977673.0}, {"date": "2021-11-16", "close": 95.73, "volume": 1114891.0}, {"date": "2021-11-17", "close": 95.63, "volume": 1272697.0}, {"date": "2021-11-18", "close": 96.02, "volume": 848393.0}, {"date": "2021-11-19", "close": 94.11, "volume": 878245.0}, {"date": "2021-11-22", "close": 94.21, "volume": 973383.0}, {"date": "2021-11-23", "close": 94.3, "volume": 640858.0}, {"date": "2021-11-24", "close": 92.84, "volume": 841564.0}, {"date": "2021-11-26", "close": 90.48, "volume": 902383.0}, {"date": "2021-11-29", "close": 90.58, "volume": 944152.0}, {"date": "2021-11-30", "close": 86.57, "volume": 2229658.0}, {"date": "2021-12-01", "close": 84.49, "volume": 1022624.0}, {"date": "2021-12-02", "close": 86.05, "volume": 1327996.0}, {"date": "2021-12-03", "close": 86.62, "volume": 1486794.0}, {"date": "2021-12-06", "close": 86.56, "volume": 1043748.0}, {"date": "2021-12-07", "close": 87.78, "volume": 743334.0}, {"date": "2021-12-08", "close": 87.02, "volume": 630145.0}, {"date": "2021-12-09", "close": 85.48, "volume": 934897.0}, {"date": "2021-12-10", "close": 86.91, "volume": 941988.0}, {"date": "2021-12-13", "close": 87.86, "volume": 962619.0}, {"date": "2021-12-14", "close": 87.08, "volume": 729796.0}, {"date": "2021-12-15", "close": 87.78, "volume": 611124.0}, {"date": "2021-12-16", "close": 88.27, "volume": 810001.0}, {"date": "2021-12-17", "close": 88.08, "volume": 1070062.0}, {"date": "2021-12-20", "close": 85.82, "volume": 818441.0}, {"date": "2021-12-21", "close": 88.27, "volume": 1014981.0}, {"date": "2021-12-22", "close": 89.0, "volume": 938744.0}, {"date": "2021-12-23", "close": 90.16, "volume": 481241.0}, {"date": "2021-12-27", "close": 91.06, "volume": 366763.0}, {"date": "2021-12-28", "close": 91.73, "volume": 455964.0}, {"date": "2021-12-29", "close": 92.21, "volume": 482474.0}, {"date": "2021-12-30", "close": 92.06, "volume": 411338.0}, {"date": "2021-12-31", "close": 93.36, "volume": 480641.0}, {"date": "2022-01-03", "close": 93.71, "volume": 577819.0}, {"date": "2022-01-04", "close": 94.53, "volume": 1004123.0}, {"date": "2022-01-05", "close": 93.97, "volume": 975300.0}, {"date": "2022-01-06", "close": 96.12, "volume": 1065220.0}, {"date": "2022-01-07", "close": 97.02, "volume": 797402.0}, {"date": "2022-01-10", "close": 96.11, "volume": 978316.0}, {"date": "2022-01-11", "close": 97.76, "volume": 1158835.0}, {"date": "2022-01-12", "close": 98.57, "volume": 1250252.0}, {"date": "2022-01-13", "close": 98.78, "volume": 583727.0}, {"date": "2022-01-14", "close": 98.71, "volume": 733298.0}, {"date": "2022-01-18", "close": 98.09, "volume": 733310.0}, {"date": "2022-01-19", "close": 96.76, "volume": 814824.0}, {"date": "2022-01-20", "close": 94.76, "volume": 1207724.0}, {"date": "2022-01-21", "close": 94.33, "volume": 1205522.0}, {"date": "2022-01-24", "close": 93.69, "volume": 1733942.0}, {"date": "2022-01-25", "close": 94.69, "volume": 1282641.0}, {"date": "2022-01-26", "close": 96.29, "volume": 1061215.0}, {"date": "2022-01-27", "close": 96.59, "volume": 1192686.0}, {"date": "2022-01-28", "close": 98.19, "volume": 913721.0}, {"date": "2022-01-31", "close": 98.86, "volume": 1072724.0}, {"date": "2022-02-01", "close": 99.99, "volume": 1648249.0}, {"date": "2022-02-02", "close": 100.66, "volume": 1383600.0}, {"date": "2022-02-03", "close": 98.79, "volume": 956380.0}, {"date": "2022-02-04", "close": 98.1, "volume": 788875.0}, {"date": "2022-02-07", "close": 98.92, "volume": 666715.0}, {"date": "2022-02-08", "close": 100.96, "volume": 1329737.0}, {"date": "2022-02-09", "close": 99.6, "volume": 1832114.0}, {"date": "2022-02-10", "close": 99.06, "volume": 1452979.0}, {"date": "2022-02-11", "close": 101.69, "volume": 1540759.0}, {"date": "2022-02-14", "close": 100.83, "volume": 1801656.0}, {"date": "2022-02-15", "close": 101.62, "volume": 1407079.0}, {"date": "2022-02-16", "close": 102.76, "volume": 1488067.0}, {"date": "2022-02-17", "close": 100.0, "volume": 1964301.0}, {"date": "2022-02-18", "close": 99.3, "volume": 1183911.0}, {"date": "2022-02-22", "close": 99.13, "volume": 975200.0}, {"date": "2022-02-23", "close": 99.68, "volume": 1647545.0}, {"date": "2022-02-24", "close": 101.91, "volume": 2242561.0}, {"date": "2022-02-25", "close": 105.19, "volume": 2033325.0}, {"date": "2022-02-28", "close": 104.55, "volume": 2819621.0}, {"date": "2022-03-01", "close": 105.87, "volume": 2292426.0}, {"date": "2022-03-02", "close": 107.77, "volume": 2145774.0}, {"date": "2022-03-03", "close": 109.21, "volume": 2106183.0}, {"date": "2022-03-04", "close": 108.32, "volume": 2075998.0}, {"date": "2022-03-07", "close": 108.75, "volume": 3034130.0}, {"date": "2022-03-08", "close": 106.31, "volume": 2568668.0}, {"date": "2022-03-09", "close": 107.48, "volume": 1671473.0}, {"date": "2022-03-10", "close": 109.75, "volume": 1932917.0}, {"date": "2022-03-11", "close": 109.93, "volume": 1370916.0}, {"date": "2022-03-14", "close": 108.15, "volume": 1631303.0}, {"date": "2022-03-15", "close": 108.06, "volume": 1474842.0}, {"date": "2022-03-16", "close": 104.06, "volume": 3064158.0}, {"date": "2022-03-17", "close": 105.39, "volume": 1965310.0}, {"date": "2022-03-18", "close": 104.91, "volume": 2290865.0}, {"date": "2022-03-21", "close": 110.08, "volume": 2967066.0}, {"date": "2022-03-22", "close": 110.33, "volume": 2017665.0}, {"date": "2022-03-23", "close": 111.96, "volume": 1256898.0}, {"date": "2022-03-24", "close": 113.99, "volume": 1680856.0}, {"date": "2022-03-25", "close": 117.21, "volume": 2243711.0}, {"date": "2022-03-28", "close": 113.86, "volume": 1354997.0}, {"date": "2022-03-29", "close": 108.08, "volume": 2750233.0}, {"date": "2022-03-30", "close": 109.71, "volume": 1147895.0}, {"date": "2022-03-31", "close": 110.81, "volume": 1234514.0}, {"date": "2022-04-01", "close": 112.78, "volume": 1005113.0}, {"date": "2022-04-04", "close": 111.45, "volume": 817569.0}, {"date": "2022-04-05", "close": 111.89, "volume": 1103037.0}, {"date": "2022-04-06", "close": 113.16, "volume": 1943466.0}, {"date": "2022-04-07", "close": 116.74, "volume": 2038571.0}, {"date": "2022-04-08", "close": 118.25, "volume": 1344931.0}, {"date": "2022-04-11", "close": 117.67, "volume": 1734605.0}, {"date": "2022-04-12", "close": 119.3, "volume": 1436103.0}, {"date": "2022-04-13", "close": 120.96, "volume": 1378719.0}, {"date": "2022-04-14", "close": 123.96, "volume": 1375475.0}, {"date": "2022-04-18", "close": 126.76, "volume": 2507852.0}, {"date": "2022-04-19", "close": 123.24, "volume": 2324049.0}, {"date": "2022-04-20", "close": 126.0, "volume": 2295594.0}, {"date": "2022-04-21", "close": 122.33, "volume": 1816324.0}, {"date": "2022-04-22", "close": 117.94, "volume": 3243550.0}, {"date": "2022-04-25", "close": 116.39, "volume": 1977443.0}, {"date": "2022-04-26", "close": 114.86, "volume": 2350679.0}, {"date": "2022-04-27", "close": 118.96, "volume": 2712697.0}, {"date": "2022-04-28", "close": 116.83, "volume": 2245048.0}, {"date": "2022-04-29", "close": 113.12, "volume": 1523316.0}, {"date": "2022-05-02", "close": 115.24, "volume": 1652540.0}, {"date": "2022-05-03", "close": 116.77, "volume": 1283065.0}, {"date": "2022-05-04", "close": 118.68, "volume": 1863472.0}, {"date": "2022-05-05", "close": 114.82, "volume": 1033206.0}, {"date": "2022-05-06", "close": 115.23, "volume": 1475662.0}, {"date": "2022-05-09", "close": 107.83, "volume": 1775743.0}, {"date": "2022-05-10", "close": 110.33, "volume": 1703285.0}, {"date": "2022-05-11", "close": 109.77, "volume": 1910376.0}, {"date": "2022-05-12", "close": 109.17, "volume": 1537050.0}, {"date": "2022-05-13", "close": 109.58, "volume": 1496195.0}, {"date": "2022-05-16", "close": 112.57, "volume": 1460414.0}, {"date": "2022-05-17", "close": 116.49, "volume": 1455552.0}, {"date": "2022-05-18", "close": 111.29, "volume": 1240231.0}, {"date": "2022-05-19", "close": 110.35, "volume": 1609468.0}, {"date": "2022-05-20", "close": 109.38, "volume": 1283860.0}, {"date": "2022-05-23", "close": 113.44, "volume": 1204693.0}, {"date": "2022-05-24", "close": 115.46, "volume": 2010997.0}, {"date": "2022-05-25", "close": 115.73, "volume": 1165383.0}, {"date": "2022-05-26", "close": 114.93, "volume": 1013798.0}, {"date": "2022-05-27", "close": 114.72, "volume": 1279864.0}, {"date": "2022-05-31", "close": 118.32, "volume": 2564029.0}, {"date": "2022-06-01", "close": 114.1, "volume": 1730294.0}, {"date": "2022-06-02", "close": 115.2, "volume": 1341968.0}, {"date": "2022-06-03", "close": 112.99, "volume": 1473495.0}, {"date": "2022-06-06", "close": 111.9, "volume": 1492593.0}, {"date": "2022-06-07", "close": 112.81, "volume": 1398560.0}, {"date": "2022-06-08", "close": 112.53, "volume": 1044468.0}, {"date": "2022-06-09", "close": 110.19, "volume": 933941.0}, {"date": "2022-06-10", "close": 106.96, "volume": 1167961.0}, {"date": "2022-06-13", "close": 102.44, "volume": 1316000.0}, {"date": "2022-06-14", "close": 104.35, "volume": 1328892.0}, {"date": "2022-06-15", "close": 103.92, "volume": 1229394.0}, {"date": "2022-06-16", "close": 100.24, "volume": 1620836.0}, {"date": "2022-06-17", "close": 97.6, "volume": 3743950.0}, {"date": "2022-06-21", "close": 98.71, "volume": 1872168.0}, {"date": "2022-06-22", "close": 93.06, "volume": 2220351.0}, {"date": "2022-06-23", "close": 87.39, "volume": 3119321.0}, {"date": "2022-06-24", "close": 88.39, "volume": 3142336.0}, {"date": "2022-06-27", "close": 90.92, "volume": 1973400.0}, {"date": "2022-06-28", "close": 90.71, "volume": 1218632.0}, {"date": "2022-06-29", "close": 91.48, "volume": 1338956.0}, {"date": "2022-06-30", "close": 90.69, "volume": 1729803.0}, {"date": "2022-07-01", "close": 90.95, "volume": 1286994.0}, {"date": "2022-07-05", "close": 86.62, "volume": 1450772.0}, {"date": "2022-07-06", "close": 85.85, "volume": 2323894.0}, {"date": "2022-07-07", "close": 88.75, "volume": 1957267.0}, {"date": "2022-07-08", "close": 87.7, "volume": 953367.0}, {"date": "2022-07-11", "close": 87.13, "volume": 959174.0}, {"date": "2022-07-12", "close": 87.59, "volume": 1421224.0}, {"date": "2022-07-13", "close": 87.11, "volume": 998022.0}, {"date": "2022-07-14", "close": 85.63, "volume": 1091226.0}, {"date": "2022-07-15", "close": 86.41, "volume": 863947.0}, {"date": "2022-07-18", "close": 87.71, "volume": 1183519.0}, {"date": "2022-07-19", "close": 90.0, "volume": 1298970.0}, {"date": "2022-07-20", "close": 91.89, "volume": 1605129.0}, {"date": "2022-07-21", "close": 91.59, "volume": 1367685.0}, {"date": "2022-07-22", "close": 91.02, "volume": 876576.0}, {"date": "2022-07-25", "close": 94.2, "volume": 1292262.0}, {"date": "2022-07-26", "close": 95.33, "volume": 1765333.0}, {"date": "2022-07-27", "close": 91.52, "volume": 3247894.0}, {"date": "2022-07-28", "close": 89.32, "volume": 2134771.0}, {"date": "2022-07-29", "close": 92.33, "volume": 1682717.0}, {"date": "2022-08-01", "close": 93.84, "volume": 1701948.0}, {"date": "2022-08-02", "close": 92.94, "volume": 1529565.0}, {"date": "2022-08-03", "close": 95.05, "volume": 2166056.0}, {"date": "2022-08-04", "close": 95.05, "volume": 1524422.0}, {"date": "2022-08-05", "close": 96.75, "volume": 1351344.0}, {"date": "2022-08-08", "close": 96.29, "volume": 1147860.0}, {"date": "2022-08-09", "close": 97.38, "volume": 1044733.0}, {"date": "2022-08-10", "close": 97.85, "volume": 1114975.0}, {"date": "2022-08-11", "close": 98.59, "volume": 853886.0}, {"date": "2022-08-12", "close": 101.24, "volume": 1034251.0}, {"date": "2022-08-15", "close": 100.35, "volume": 1010960.0}, {"date": "2022-08-16", "close": 99.52, "volume": 1767325.0}, {"date": "2022-08-17", "close": 100.1, "volume": 906756.0}, {"date": "2022-08-18", "close": 100.69, "volume": 1447953.0}, {"date": "2022-08-19", "close": 100.02, "volume": 1390226.0}, {"date": "2022-08-22", "close": 99.3, "volume": 930611.0}, {"date": "2022-08-23", "close": 101.91, "volume": 1661032.0}, {"date": "2022-08-24", "close": 101.33, "volume": 993216.0}, {"date": "2022-08-25", "close": 102.94, "volume": 838774.0}, {"date": "2022-08-26", "close": 102.32, "volume": 921023.0}, {"date": "2022-08-29", "close": 103.8, "volume": 1116296.0}, {"date": "2022-08-30", "close": 99.88, "volume": 1486593.0}, {"date": "2022-08-31", "close": 99.17, "volume": 1799286.0}, {"date": "2022-09-01", "close": 98.07, "volume": 891897.0}, {"date": "2022-09-02", "close": 99.01, "volume": 1134429.0}, {"date": "2022-09-06", "close": 94.1, "volume": 1435188.0}, {"date": "2022-09-07", "close": 95.57, "volume": 1327949.0}, {"date": "2022-09-08", "close": 96.87, "volume": 881443.0}, {"date": "2022-09-09", "close": 96.89, "volume": 1174168.0}, {"date": "2022-09-12", "close": 94.91, "volume": 1235079.0}, {"date": "2022-09-13", "close": 92.94, "volume": 1000323.0}, {"date": "2022-09-14", "close": 92.2, "volume": 909069.0}, {"date": "2022-09-15", "close": 91.2, "volume": 922153.0}, {"date": "2022-09-16", "close": 89.45, "volume": 1629999.0}, {"date": "2022-09-19", "close": 91.25, "volume": 911534.0}, {"date": "2022-09-20", "close": 90.21, "volume": 872250.0}, {"date": "2022-09-21", "close": 89.5, "volume": 852515.0}, {"date": "2022-09-22", "close": 88.3, "volume": 967593.0}, {"date": "2022-09-23", "close": 83.19, "volume": 1334575.0}, {"date": "2022-09-26", "close": 81.92, "volume": 1372352.0}, {"date": "2022-09-27", "close": 82.21, "volume": 1166687.0}, {"date": "2022-09-28", "close": 83.9, "volume": 1161052.0}, {"date": "2022-09-29", "close": 82.24, "volume": 1044679.0}, {"date": "2022-09-30", "close": 82.57, "volume": 1051544.0}, {"date": "2022-10-03", "close": 84.39, "volume": 1010920.0}, {"date": "2022-10-04", "close": 88.13, "volume": 1300398.0}, {"date": "2022-10-05", "close": 87.74, "volume": 857762.0}, {"date": "2022-10-06", "close": 86.25, "volume": 1325439.0}, {"date": "2022-10-07", "close": 85.52, "volume": 879654.0}, {"date": "2022-10-10", "close": 86.6, "volume": 954063.0}, {"date": "2022-10-11", "close": 86.2, "volume": 1044613.0}, {"date": "2022-10-12", "close": 87.6, "volume": 1943685.0}, {"date": "2022-10-13", "close": 90.35, "volume": 1136263.0}, {"date": "2022-10-14", "close": 84.99, "volume": 1297691.0}, {"date": "2022-10-17", "close": 87.84, "volume": 1061037.0}, {"date": "2022-10-18", "close": 89.3, "volume": 1207066.0}, {"date": "2022-10-19", "close": 90.6, "volume": 1241114.0}, {"date": "2022-10-20", "close": 89.83, "volume": 1186210.0}, {"date": "2022-10-21", "close": 90.8, "volume": 853388.0}, {"date": "2022-10-24", "close": 91.11, "volume": 1123219.0}, {"date": "2022-10-25", "close": 91.97, "volume": 1822198.0}, {"date": "2022-10-26", "close": 98.41, "volume": 2825193.0}, {"date": "2022-10-27", "close": 97.86, "volume": 1840464.0}, {"date": "2022-10-28", "close": 96.76, "volume": 1124140.0}, {"date": "2022-10-31", "close": 98.7, "volume": 1471801.0}, {"date": "2022-11-01", "close": 99.77, "volume": 1023573.0}, {"date": "2022-11-02", "close": 99.18, "volume": 1521194.0}, {"date": "2022-11-03", "close": 98.73, "volume": 960423.0}, {"date": "2022-11-04", "close": 99.53, "volume": 840777.0}, {"date": "2022-11-07", "close": 103.21, "volume": 1721676.0}, {"date": "2022-11-08", "close": 104.56, "volume": 1958345.0}, {"date": "2022-11-09", "close": 99.93, "volume": 1799980.0}, {"date": "2022-11-10", "close": 102.19, "volume": 1496014.0}, {"date": "2022-11-11", "close": 101.51, "volume": 1003691.0}, {"date": "2022-11-14", "close": 98.86, "volume": 1335791.0}, {"date": "2022-11-15", "close": 99.76, "volume": 1582404.0}, {"date": "2022-11-16", "close": 99.41, "volume": 881887.0}, {"date": "2022-11-17", "close": 99.49, "volume": 1051382.0}, {"date": "2022-11-18", "close": 100.7, "volume": 812598.0}, {"date": "2022-11-21", "close": 101.28, "volume": 1458227.0}, {"date": "2022-11-22", "close": 101.58, "volume": 1744583.0}, {"date": "2022-11-23", "close": 101.18, "volume": 588322.0}, {"date": "2022-11-25", "close": 101.78, "volume": 544650.0}, {"date": "2022-11-28", "close": 102.38, "volume": 941663.0}, {"date": "2022-11-29", "close": 104.16, "volume": 1306491.0}, {"date": "2022-11-30", "close": 104.84, "volume": 2051588.0}, {"date": "2022-12-01", "close": 98.94, "volume": 2660647.0}, {"date": "2022-12-02", "close": 94.83, "volume": 2621089.0}, {"date": "2022-12-05", "close": 93.32, "volume": 1540803.0}, {"date": "2022-12-06", "close": 95.47, "volume": 1608426.0}, {"date": "2022-12-07", "close": 95.51, "volume": 1196435.0}, {"date": "2022-12-08", "close": 96.36, "volume": 1148414.0}, {"date": "2022-12-09", "close": 95.51, "volume": 791717.0}, {"date": "2022-12-12", "close": 95.47, "volume": 729221.0}, {"date": "2022-12-13", "close": 94.47, "volume": 1036057.0}, {"date": "2022-12-14", "close": 96.23, "volume": 1346912.0}, {"date": "2022-12-15", "close": 96.75, "volume": 1105231.0}, {"date": "2022-12-16", "close": 96.08, "volume": 1638489.0}, {"date": "2022-12-19", "close": 96.19, "volume": 807548.0}, {"date": "2022-12-20", "close": 96.47, "volume": 1096750.0}, {"date": "2022-12-21", "close": 97.79, "volume": 911566.0}, {"date": "2022-12-22", "close": 97.11, "volume": 545408.0}, {"date": "2022-12-23", "close": 98.96, "volume": 459676.0}, {"date": "2022-12-27", "close": 100.58, "volume": 623846.0}, {"date": "2022-12-28", "close": 99.5, "volume": 707696.0}, {"date": "2022-12-29", "close": 99.79, "volume": 691153.0}, {"date": "2022-12-30", "close": 99.77, "volume": 597006.0}, {"date": "2023-01-03", "close": 95.57, "volume": 876767.0}, {"date": "2023-01-04", "close": 95.0, "volume": 1384238.0}, {"date": "2023-01-05", "close": 93.18, "volume": 1409726.0}, {"date": "2023-01-06", "close": 96.62, "volume": 958196.0}, {"date": "2023-01-09", "close": 98.04, "volume": 1245214.0}, {"date": "2023-01-10", "close": 97.51, "volume": 907777.0}, {"date": "2023-01-11", "close": 98.46, "volume": 569754.0}, {"date": "2023-01-12", "close": 100.54, "volume": 990531.0}, {"date": "2023-01-13", "close": 100.42, "volume": 595876.0}, {"date": "2023-01-17", "close": 101.2, "volume": 730076.0}, {"date": "2023-01-18", "close": 97.89, "volume": 904022.0}, {"date": "2023-01-19", "close": 98.39, "volume": 742273.0}, {"date": "2023-01-20", "close": 97.43, "volume": 1118443.0}, {"date": "2023-01-23", "close": 95.65, "volume": 1373360.0}, {"date": "2023-01-24", "close": 96.57, "volume": 964332.0}, {"date": "2023-01-25", "close": 96.88, "volume": 1112808.0}, {"date": "2023-01-26", "close": 99.75, "volume": 1283168.0}, {"date": "2023-01-27", "close": 97.6, "volume": 887274.0}, {"date": "2023-01-30", "close": 97.07, "volume": 740360.0}, {"date": "2023-01-31", "close": 99.1, "volume": 1026174.0}, {"date": "2023-02-01", "close": 100.12, "volume": 847809.0}, {"date": "2023-02-02", "close": 98.71, "volume": 1296604.0}, {"date": "2023-02-03", "close": 98.08, "volume": 1159883.0}, {"date": "2023-02-06", "close": 99.58, "volume": 1216008.0}, {"date": "2023-02-07", "close": 98.96, "volume": 1191348.0}, {"date": "2023-02-08", "close": 98.19, "volume": 1846736.0}, {"date": "2023-02-09", "close": 96.1, "volume": 1623357.0}, {"date": "2023-02-10", "close": 98.89, "volume": 1358873.0}, {"date": "2023-02-13", "close": 98.24, "volume": 1681650.0}, {"date": "2023-02-14", "close": 99.96, "volume": 1140539.0}, {"date": "2023-02-15", "close": 99.4, "volume": 986159.0}, {"date": "2023-02-16", "close": 97.55, "volume": 810100.0}, {"date": "2023-02-17", "close": 97.57, "volume": 752551.0}, {"date": "2023-02-21", "close": 96.17, "volume": 1257825.0}, {"date": "2023-02-22", "close": 97.85, "volume": 811878.0}, {"date": "2023-02-23", "close": 98.42, "volume": 608829.0}, {"date": "2023-02-24", "close": 98.06, "volume": 696294.0}, {"date": "2023-02-27", "close": 97.19, "volume": 796794.0}, {"date": "2023-02-28", "close": 95.5, "volume": 1327075.0}, {"date": "2023-03-01", "close": 95.17, "volume": 661654.0}, {"date": "2023-03-02", "close": 97.56, "volume": 856556.0}, {"date": "2023-03-03", "close": 98.77, "volume": 1052772.0}, {"date": "2023-03-06", "close": 98.06, "volume": 985248.0}, {"date": "2023-03-07", "close": 97.18, "volume": 884540.0}, {"date": "2023-03-08", "close": 96.82, "volume": 630872.0}, {"date": "2023-03-09", "close": 94.91, "volume": 1016390.0}, {"date": "2023-03-10", "close": 92.55, "volume": 1040691.0}, {"date": "2023-03-13", "close": 91.39, "volume": 1760605.0}, {"date": "2023-03-14", "close": 104.62, "volume": 39934110.0}, {"date": "2023-03-15", "close": 96.79, "volume": 6957250.0}, {"date": "2023-03-16", "close": 96.72, "volume": 2220336.0}, {"date": "2023-03-17", "close": 92.11, "volume": 3876813.0}, {"date": "2023-03-20", "close": 95.04, "volume": 2494303.0}, {"date": "2023-03-21", "close": 97.2, "volume": 1623148.0}, {"date": "2023-03-22", "close": 95.64, "volume": 1097643.0}, {"date": "2023-03-23", "close": 93.54, "volume": 1553049.0}, {"date": "2023-03-24", "close": 93.93, "volume": 1370909.0}, {"date": "2023-03-27", "close": 95.83, "volume": 1322046.0}, {"date": "2023-03-28", "close": 96.6, "volume": 1318993.0}, {"date": "2023-03-29", "close": 97.0, "volume": 1430434.0}, {"date": "2023-03-30", "close": 95.34, "volume": 1337451.0}, {"date": "2023-03-31", "close": 95.52, "volume": 1290326.0}, {"date": "2023-04-03", "close": 96.66, "volume": 1067750.0}, {"date": "2023-04-04", "close": 94.51, "volume": 1571642.0}, {"date": "2023-04-05", "close": 92.24, "volume": 1774751.0}, {"date": "2023-04-06", "close": 92.46, "volume": 1528452.0}, {"date": "2023-04-10", "close": 94.17, "volume": 841101.0}, {"date": "2023-04-11", "close": 95.22, "volume": 1017844.0}, {"date": "2023-04-12", "close": 94.53, "volume": 1096003.0}, {"date": "2023-04-13", "close": 93.3, "volume": 1347784.0}, {"date": "2023-04-14", "close": 94.4, "volume": 1019712.0}, {"date": "2023-04-17", "close": 95.75, "volume": 992469.0}, {"date": "2023-04-18", "close": 97.8, "volume": 951213.0}, {"date": "2023-04-19", "close": 96.75, "volume": 776218.0}, {"date": "2023-04-20", "close": 96.39, "volume": 798895.0}, {"date": "2023-04-21", "close": 95.1, "volume": 715008.0}, {"date": "2023-04-24", "close": 95.24, "volume": 859390.0}, {"date": "2023-04-25", "close": 91.38, "volume": 1781227.0}, {"date": "2023-04-26", "close": 92.03, "volume": 1093437.0}, {"date": "2023-04-27", "close": 92.69, "volume": 819195.0}, {"date": "2023-04-28", "close": 93.6, "volume": 693262.0}, {"date": "2023-05-01", "close": 92.54, "volume": 838273.0}, {"date": "2023-05-02", "close": 91.15, "volume": 1226382.0}, {"date": "2023-05-03", "close": 90.79, "volume": 1681790.0}, {"date": "2023-05-04", "close": 89.35, "volume": 1084319.0}, {"date": "2023-05-05", "close": 90.55, "volume": 990397.0}, {"date": "2023-05-08", "close": 90.21, "volume": 1180291.0}, {"date": "2023-05-09", "close": 89.3, "volume": 1094126.0}, {"date": "2023-05-10", "close": 89.59, "volume": 980997.0}, {"date": "2023-05-11", "close": 89.97, "volume": 1067866.0}, {"date": "2023-05-12", "close": 90.3, "volume": 769071.0}, {"date": "2023-05-15", "close": 91.99, "volume": 1015465.0}, {"date": "2023-05-16", "close": 89.11, "volume": 988651.0}, {"date": "2023-05-17", "close": 89.69, "volume": 848495.0}, {"date": "2023-05-18", "close": 88.82, "volume": 888999.0}, {"date": "2023-05-19", "close": 90.45, "volume": 1121096.0}, {"date": "2023-05-22", "close": 90.47, "volume": 738797.0}, {"date": "2023-05-23", "close": 91.81, "volume": 908233.0}, {"date": "2023-05-24", "close": 90.46, "volume": 922406.0}, {"date": "2023-05-25", "close": 93.61, "volume": 4139320.0}, {"date": "2023-05-26", "close": 94.3, "volume": 1510306.0}, {"date": "2023-05-30", "close": 93.94, "volume": 1124341.0}, {"date": "2023-05-31", "close": 92.64, "volume": 1600008.0}, {"date": "2023-06-01", "close": 91.02, "volume": 1181953.0}, {"date": "2023-06-02", "close": 92.28, "volume": 1123822.0}, {"date": "2023-06-05", "close": 91.74, "volume": 967952.0}, {"date": "2023-06-06", "close": 92.43, "volume": 656493.0}, {"date": "2023-06-07", "close": 94.19, "volume": 1436970.0}, {"date": "2023-06-08", "close": 91.18, "volume": 2364226.0}, {"date": "2023-06-09", "close": 93.62, "volume": 961583.0}, {"date": "2023-06-12", "close": 93.79, "volume": 1199167.0}, {"date": "2023-06-13", "close": 96.17, "volume": 2517119.0}, {"date": "2023-06-14", "close": 95.32, "volume": 1476191.0}, {"date": "2023-06-15", "close": 94.2, "volume": 1799753.0}, {"date": "2023-06-16", "close": 96.43, "volume": 2803981.0}, {"date": "2023-06-20", "close": 93.51, "volume": 1613538.0}, {"date": "2023-06-21", "close": 91.82, "volume": 2009858.0}, {"date": "2023-06-22", "close": 93.27, "volume": 1234475.0}, {"date": "2023-06-23", "close": 94.04, "volume": 1755575.0}, {"date": "2023-06-26", "close": 92.88, "volume": 1216801.0}, {"date": "2023-06-27", "close": 92.41, "volume": 1169192.0}, {"date": "2023-06-28", "close": 91.81, "volume": 1530503.0}, {"date": "2023-06-29", "close": 92.81, "volume": 916519.0}, {"date": "2023-06-30", "close": 94.35, "volume": 1407012.0}, {"date": "2023-07-03", "close": 97.12, "volume": 831027.0}, {"date": "2023-07-05", "close": 98.46, "volume": 1496462.0}, {"date": "2023-07-06", "close": 98.29, "volume": 1389096.0}, {"date": "2023-07-07", "close": 100.99, "volume": 2088794.0}, {"date": "2023-07-10", "close": 100.18, "volume": 1395063.0}, {"date": "2023-07-11", "close": 102.11, "volume": 1106685.0}, {"date": "2023-07-12", "close": 100.66, "volume": 979318.0}, {"date": "2023-07-13", "close": 100.55, "volume": 860670.0}, {"date": "2023-07-14", "close": 99.67, "volume": 625995.0}, {"date": "2023-07-17", "close": 101.71, "volume": 1179167.0}, {"date": "2023-07-18", "close": 102.98, "volume": 1249156.0}, {"date": "2023-07-19", "close": 103.93, "volume": 1107860.0}, {"date": "2023-07-20", "close": 105.59, "volume": 1239530.0}, {"date": "2023-07-21", "close": 104.84, "volume": 907007.0}, {"date": "2023-07-24", "close": 106.08, "volume": 699786.0}, {"date": "2023-07-25", "close": 108.0, "volume": 1416406.0}, {"date": "2023-07-26", "close": 108.75, "volume": 927829.0}, {"date": "2023-07-27", "close": 107.85, "volume": 940233.0}, {"date": "2023-07-28", "close": 108.36, "volume": 771859.0}, {"date": "2023-07-31", "close": 108.67, "volume": 1391801.0}, {"date": "2023-08-01", "close": 108.42, "volume": 1396691.0}, {"date": "2023-08-02", "close": 112.89, "volume": 2941989.0}, {"date": "2023-08-03", "close": 114.39, "volume": 1680383.0}, {"date": "2023-08-04", "close": 114.71, "volume": 1664980.0}, {"date": "2023-08-07", "close": 115.98, "volume": 1537509.0}, {"date": "2023-08-08", "close": 114.09, "volume": 1898950.0}, {"date": "2023-08-09", "close": 112.7, "volume": 986144.0}, {"date": "2023-08-10", "close": 112.14, "volume": 1169310.0}, {"date": "2023-08-11", "close": 112.23, "volume": 847257.0}, {"date": "2023-08-14", "close": 112.88, "volume": 962277.0}, {"date": "2023-08-15", "close": 111.6, "volume": 1138441.0}, {"date": "2023-08-16", "close": 111.26, "volume": 937387.0}, {"date": "2023-08-17", "close": 111.07, "volume": 1137644.0}, {"date": "2023-08-18", "close": 112.53, "volume": 999713.0}, {"date": "2023-08-21", "close": 112.99, "volume": 894224.0}, {"date": "2023-08-22", "close": 111.39, "volume": 1048844.0}, {"date": "2023-08-23", "close": 112.12, "volume": 1085181.0}, {"date": "2023-08-24", "close": 112.09, "volume": 784187.0}, {"date": "2023-08-25", "close": 112.71, "volume": 853335.0}, {"date": "2023-08-28", "close": 113.56, "volume": 725703.0}, {"date": "2023-08-29", "close": 113.88, "volume": 828465.0}, {"date": "2023-08-30", "close": 114.5, "volume": 798809.0}, {"date": "2023-08-31", "close": 114.32, "volume": 972758.0}, {"date": "2023-09-01", "close": 115.02, "volume": 911965.0}, {"date": "2023-09-05", "close": 113.09, "volume": 794059.0}, {"date": "2023-09-06", "close": 110.81, "volume": 1064127.0}, {"date": "2023-09-07", "close": 112.46, "volume": 1345545.0}, {"date": "2023-09-08", "close": 112.38, "volume": 911106.0}, {"date": "2023-09-11", "close": 114.87, "volume": 1068321.0}, {"date": "2023-09-12", "close": 114.41, "volume": 931029.0}, {"date": "2023-09-13", "close": 113.15, "volume": 1193295.0}, {"date": "2023-09-14", "close": 115.3, "volume": 835552.0}, {"date": "2023-09-15", "close": 112.41, "volume": 1902143.0}, {"date": "2023-09-18", "close": 113.93, "volume": 963059.0}, {"date": "2023-09-19", "close": 112.87, "volume": 947918.0}, {"date": "2023-09-20", "close": 112.59, "volume": 647935.0}, {"date": "2023-09-21", "close": 113.23, "volume": 1026795.0}, {"date": "2023-09-22", "close": 110.4, "volume": 1065890.0}, {"date": "2023-09-25", "close": 110.69, "volume": 1010400.0}, {"date": "2023-09-26", "close": 108.96, "volume": 1198134.0}, {"date": "2023-09-27", "close": 109.57, "volume": 1144138.0}, {"date": "2023-09-28", "close": 110.61, "volume": 984915.0}, {"date": "2023-09-29", "close": 108.25, "volume": 1560809.0}, {"date": "2023-10-02", "close": 106.69, "volume": 1306803.0}, {"date": "2023-10-03", "close": 105.73, "volume": 1395907.0}, {"date": "2023-10-04", "close": 104.52, "volume": 1082816.0}, {"date": "2023-10-05", "close": 103.84, "volume": 1177871.0}, {"date": "2023-10-06", "close": 103.12, "volume": 1296716.0}, {"date": "2023-10-09", "close": 105.49, "volume": 1282071.0}, {"date": "2023-10-10", "close": 104.49, "volume": 1467680.0}, {"date": "2023-10-11", "close": 101.99, "volume": 2348328.0}, {"date": "2023-10-12", "close": 101.28, "volume": 1453111.0}, {"date": "2023-10-13", "close": 102.17, "volume": 1153885.0}, {"date": "2023-10-16", "close": 103.33, "volume": 1058077.0}, {"date": "2023-10-17", "close": 105.12, "volume": 852654.0}, {"date": "2023-10-18", "close": 105.31, "volume": 1233001.0}, {"date": "2023-10-19", "close": 103.65, "volume": 920561.0}, {"date": "2023-10-20", "close": 101.6, "volume": 1302765.0}, {"date": "2023-10-23", "close": 101.44, "volume": 1198367.0}, {"date": "2023-10-24", "close": 100.72, "volume": 1034419.0}, {"date": "2023-10-25", "close": 102.18, "volume": 1244800.0}, {"date": "2023-10-26", "close": 106.38, "volume": 1876129.0}, {"date": "2023-10-27", "close": 105.42, "volume": 1007698.0}, {"date": "2023-10-30", "close": 106.46, "volume": 973860.0}, {"date": "2023-10-31", "close": 105.98, "volume": 1042615.0}, {"date": "2023-11-01", "close": 106.06, "volume": 902722.0}, {"date": "2023-11-02", "close": 105.47, "volume": 1056877.0}, {"date": "2023-11-03", "close": 106.06, "volume": 855548.0}, {"date": "2023-11-06", "close": 105.42, "volume": 793096.0}, {"date": "2023-11-07", "close": 104.62, "volume": 677023.0}, {"date": "2023-11-08", "close": 102.76, "volume": 1142708.0}, {"date": "2023-11-09", "close": 103.87, "volume": 1206453.0}, {"date": "2023-11-10", "close": 104.53, "volume": 804424.0}, {"date": "2023-11-13", "close": 104.08, "volume": 938745.0}, {"date": "2023-11-14", "close": 106.2, "volume": 787278.0}, {"date": "2023-11-15", "close": 106.79, "volume": 1041018.0}, {"date": "2023-11-16", "close": 105.93, "volume": 1102455.0}, {"date": "2023-11-17", "close": 106.8, "volume": 730933.0}, {"date": "2023-11-20", "close": 107.7, "volume": 955065.0}, {"date": "2023-11-21", "close": 108.2, "volume": 839479.0}, {"date": "2023-11-22", "close": 109.54, "volume": 1037644.0}, {"date": "2023-11-24", "close": 108.01, "volume": 366977.0}, {"date": "2023-11-27", "close": 107.54, "volume": 901451.0}, {"date": "2023-11-28", "close": 108.41, "volume": 703094.0}, {"date": "2023-11-29", "close": 108.1, "volume": 603732.0}, {"date": "2023-11-30", "close": 109.87, "volume": 1751112.0}, {"date": "2023-12-01", "close": 109.21, "volume": 1034672.0}, {"date": "2023-12-04", "close": 107.74, "volume": 1225341.0}, {"date": "2023-12-05", "close": 106.1, "volume": 1061177.0}, {"date": "2023-12-06", "close": 104.21, "volume": 1211297.0}, {"date": "2023-12-07", "close": 104.1, "volume": 1191016.0}, {"date": "2023-12-08", "close": 104.5, "volume": 700886.0}, {"date": "2023-12-11", "close": 105.0, "volume": 958047.0}, {"date": "2023-12-12", "close": 104.38, "volume": 1103260.0}, {"date": "2023-12-13", "close": 105.13, "volume": 1616095.0}, {"date": "2023-12-14", "close": 105.31, "volume": 1500189.0}, {"date": "2023-12-15", "close": 104.78, "volume": 2730777.0}, {"date": "2023-12-18", "close": 103.73, "volume": 1946468.0}, {"date": "2023-12-19", "close": 105.27, "volume": 1495886.0}, {"date": "2023-12-20", "close": 101.58, "volume": 1125363.0}, {"date": "2023-12-21", "close": 101.23, "volume": 1460150.0}, {"date": "2023-12-22", "close": 101.64, "volume": 741054.0}, {"date": "2023-12-26", "close": 102.49, "volume": 484942.0}, {"date": "2023-12-27", "close": 102.01, "volume": 665359.0}, {"date": "2023-12-28", "close": 101.62, "volume": 869694.0}, {"date": "2023-12-29", "close": 100.95, "volume": 745834.0}, {"date": "2024-01-02", "close": 101.5, "volume": 976602.0}, {"date": "2024-01-03", "close": 100.27, "volume": 1230664.0}, {"date": "2024-01-04", "close": 98.95, "volume": 1668753.0}, {"date": "2024-01-05", "close": 98.02, "volume": 2053167.0}, {"date": "2024-01-08", "close": 99.16, "volume": 1750156.0}, {"date": "2024-01-09", "close": 96.67, "volume": 1631753.0}, {"date": "2024-01-10", "close": 94.91, "volume": 2221211.0}, {"date": "2024-01-11", "close": 95.32, "volume": 1444219.0}, {"date": "2024-01-12", "close": 94.89, "volume": 1223727.0}, {"date": "2024-01-16", "close": 94.8, "volume": 1341774.0}, {"date": "2024-01-17", "close": 94.5, "volume": 909610.0}, {"date": "2024-01-18", "close": 94.1, "volume": 1006910.0}, {"date": "2024-01-19", "close": 92.68, "volume": 1802370.0}, {"date": "2024-01-22", "close": 88.76, "volume": 4338451.0}, {"date": "2024-01-23", "close": 90.18, "volume": 2004620.0}, {"date": "2024-01-24", "close": 89.11, "volume": 1744766.0}, {"date": "2024-01-25", "close": 88.45, "volume": 1517661.0}, {"date": "2024-01-26", "close": 88.3, "volume": 1468544.0}, {"date": "2024-01-29", "close": 89.01, "volume": 1603197.0}, {"date": "2024-01-30", "close": 90.3, "volume": 1712808.0}, {"date": "2024-01-31", "close": 88.09, "volume": 1317846.0}, {"date": "2024-02-01", "close": 90.4, "volume": 1448547.0}, {"date": "2024-02-02", "close": 90.47, "volume": 1370830.0}, {"date": "2024-02-05", "close": 89.0, "volume": 1854322.0}, {"date": "2024-02-06", "close": 90.03, "volume": 2198151.0}, {"date": "2024-02-07", "close": 87.95, "volume": 3610209.0}, {"date": "2024-02-08", "close": 86.5, "volume": 2291589.0}, {"date": "2024-02-09", "close": 88.54, "volume": 2690192.0}, {"date": "2024-02-12", "close": 90.68, "volume": 2264432.0}, {"date": "2024-02-13", "close": 88.63, "volume": 2218162.0}, {"date": "2024-02-14", "close": 89.52, "volume": 1849591.0}, {"date": "2024-02-15", "close": 90.66, "volume": 2385742.0}, {"date": "2024-02-16", "close": 91.68, "volume": 1659498.0}, {"date": "2024-02-20", "close": 91.67, "volume": 2055396.0}, {"date": "2024-02-21", "close": 93.06, "volume": 1843050.0}, {"date": "2024-02-22", "close": 94.23, "volume": 2263240.0}, {"date": "2024-02-23", "close": 93.65, "volume": 1816916.0}, {"date": "2024-02-26", "close": 93.2, "volume": 1072603.0}, {"date": "2024-02-27", "close": 93.12, "volume": 1265515.0}, {"date": "2024-02-28", "close": 93.74, "volume": 1195881.0}, {"date": "2024-02-29", "close": 94.37, "volume": 2301403.0}, {"date": "2024-03-01", "close": 93.11, "volume": 1799051.0}, {"date": "2024-03-04", "close": 90.09, "volume": 2013839.0}, {"date": "2024-03-05", "close": 91.44, "volume": 1651228.0}, {"date": "2024-03-06", "close": 91.88, "volume": 1507304.0}, {"date": "2024-03-07", "close": 92.49, "volume": 1824281.0}, {"date": "2024-03-08", "close": 92.2, "volume": 1224383.0}, {"date": "2024-03-11", "close": 93.81, "volume": 1491645.0}, {"date": "2024-03-12", "close": 93.67, "volume": 1381121.0}, {"date": "2024-03-13", "close": 94.77, "volume": 2427990.0}, {"date": "2024-03-14", "close": 94.21, "volume": 1912893.0}, {"date": "2024-03-15", "close": 95.56, "volume": 6291071.0}, {"date": "2024-03-18", "close": 96.69, "volume": 1820045.0}, {"date": "2024-03-19", "close": 97.76, "volume": 1553377.0}, {"date": "2024-03-20", "close": 97.41, "volume": 1164252.0}, {"date": "2024-03-21", "close": 100.11, "volume": 2074829.0}, {"date": "2024-03-22", "close": 99.22, "volume": 1341426.0}, {"date": "2024-03-25", "close": 99.94, "volume": 1059157.0}, {"date": "2024-03-26", "close": 99.86, "volume": 1154272.0}, {"date": "2024-03-27", "close": 102.42, "volume": 1711705.0}, {"date": "2024-03-28", "close": 102.52, "volume": 1357345.0}, {"date": "2024-04-01", "close": 102.29, "volume": 1072844.0}, {"date": "2024-04-02", "close": 103.9, "volume": 1517526.0}, {"date": "2024-04-03", "close": 103.75, "volume": 1057291.0}, {"date": "2024-04-04", "close": 105.48, "volume": 1485786.0}, {"date": "2024-04-05", "close": 106.86, "volume": 1260464.0}, {"date": "2024-04-08", "close": 106.52, "volume": 1003497.0}, {"date": "2024-04-09", "close": 107.06, "volume": 1236363.0}, {"date": "2024-04-10", "close": 107.64, "volume": 1192072.0}, {"date": "2024-04-11", "close": 105.92, "volume": 1245658.0}, {"date": "2024-04-12", "close": 103.77, "volume": 1536491.0}, {"date": "2024-04-15", "close": 103.93, "volume": 977491.0}, {"date": "2024-04-16", "close": 103.95, "volume": 1396885.0}, {"date": "2024-04-17", "close": 105.42, "volume": 2028771.0}, {"date": "2024-04-18", "close": 106.51, "volume": 1341290.0}, {"date": "2024-04-19", "close": 109.52, "volume": 2625066.0}, {"date": "2024-04-22", "close": 109.75, "volume": 1598982.0}, {"date": "2024-04-23", "close": 109.62, "volume": 2059642.0}, {"date": "2024-04-24", "close": 105.79, "volume": 3629861.0}, {"date": "2024-04-25", "close": 104.06, "volume": 1996760.0}, {"date": "2024-04-26", "close": 102.73, "volume": 1396034.0}, {"date": "2024-04-29", "close": 103.48, "volume": 1246222.0}, {"date": "2024-04-30", "close": 101.76, "volume": 1476738.0}, {"date": "2024-05-01", "close": 100.95, "volume": 1579272.0}, {"date": "2024-05-02", "close": 101.36, "volume": 1001437.0}, {"date": "2024-05-03", "close": 101.15, "volume": 995457.0}, {"date": "2024-05-06", "close": 102.26, "volume": 684998.0}, {"date": "2024-05-07", "close": 104.35, "volume": 1025603.0}, {"date": "2024-05-08", "close": 105.36, "volume": 1057025.0}, {"date": "2024-05-09", "close": 105.39, "volume": 1212400.0}, {"date": "2024-05-10", "close": 106.03, "volume": 1168963.0}, {"date": "2024-05-13", "close": 107.61, "volume": 1545105.0}, {"date": "2024-05-14", "close": 103.44, "volume": 1995931.0}, {"date": "2024-05-15", "close": 101.74, "volume": 1593088.0}, {"date": "2024-05-16", "close": 104.23, "volume": 1433107.0}, {"date": "2024-05-17", "close": 103.09, "volume": 701307.0}, {"date": "2024-05-20", "close": 102.28, "volume": 743411.0}, {"date": "2024-05-21", "close": 103.31, "volume": 707113.0}, {"date": "2024-05-22", "close": 103.13, "volume": 778225.0}, {"date": "2024-05-23", "close": 102.37, "volume": 1417426.0}, {"date": "2024-05-24", "close": 103.77, "volume": 933122.0}, {"date": "2024-05-28", "close": 106.42, "volume": 1695088.0}, {"date": "2024-05-29", "close": 106.17, "volume": 1758658.0}, {"date": "2024-05-30", "close": 105.14, "volume": 1247567.0}, {"date": "2024-05-31", "close": 107.59, "volume": 2330182.0}, {"date": "2024-06-03", "close": 108.31, "volume": 1227806.0}, {"date": "2024-06-04", "close": 106.8, "volume": 1386067.0}, {"date": "2024-06-05", "close": 103.72, "volume": 1773818.0}, {"date": "2024-06-06", "close": 105.12, "volume": 1208287.0}, {"date": "2024-06-07", "close": 104.13, "volume": 1084938.0}, {"date": "2024-06-10", "close": 105.75, "volume": 1262036.0}, {"date": "2024-06-11", "close": 105.92, "volume": 1030393.0}, {"date": "2024-06-12", "close": 105.41, "volume": 914667.0}, {"date": "2024-06-13", "close": 103.14, "volume": 1368093.0}, {"date": "2024-06-14", "close": 102.83, "volume": 760710.0}, {"date": "2024-06-17", "close": 102.98, "volume": 1028379.0}, {"date": "2024-06-18", "close": 102.44, "volume": 1139728.0}, {"date": "2024-06-20", "close": 103.34, "volume": 1678452.0}, {"date": "2024-06-21", "close": 105.87, "volume": 4205704.0}, {"date": "2024-06-24", "close": 108.17, "volume": 1287271.0}, {"date": "2024-06-25", "close": 106.74, "volume": 1067904.0}, {"date": "2024-06-26", "close": 107.19, "volume": 1097738.0}, {"date": "2024-06-27", "close": 107.64, "volume": 813284.0}, {"date": "2024-06-28", "close": 106.77, "volume": 1969161.0}, {"date": "2024-07-01", "close": 107.32, "volume": 737087.0}, {"date": "2024-07-02", "close": 110.38, "volume": 1683071.0}, {"date": "2024-07-03", "close": 109.39, "volume": 745792.0}, {"date": "2024-07-05", "close": 108.59, "volume": 1778547.0}, {"date": "2024-07-08", "close": 110.39, "volume": 1253926.0}, {"date": "2024-07-09", "close": 109.95, "volume": 1124195.0}, {"date": "2024-07-10", "close": 111.19, "volume": 828212.0}, {"date": "2024-07-11", "close": 110.5, "volume": 1219257.0}, {"date": "2024-07-12", "close": 111.1, "volume": 1228224.0}, {"date": "2024-07-15", "close": 110.33, "volume": 1081235.0}, {"date": "2024-07-16", "close": 111.39, "volume": 836193.0}, {"date": "2024-07-17", "close": 112.11, "volume": 1114665.0}, {"date": "2024-07-18", "close": 112.22, "volume": 851118.0}, {"date": "2024-07-19", "close": 111.92, "volume": 1068878.0}, {"date": "2024-07-22", "close": 112.85, "volume": 788282.0}, {"date": "2024-07-23", "close": 110.85, "volume": 855218.0}, {"date": "2024-07-24", "close": 112.09, "volume": 844606.0}, {"date": "2024-07-25", "close": 112.95, "volume": 851598.0}, {"date": "2024-07-26", "close": 114.31, "volume": 757750.0}, {"date": "2024-07-29", "close": 113.57, "volume": 1037901.0}, {"date": "2024-07-30", "close": 114.56, "volume": 1430320.0}, {"date": "2024-07-31", "close": 105.23, "volume": 3664083.0}, {"date": "2024-08-01", "close": 103.07, "volume": 1938001.0}, {"date": "2024-08-02", "close": 98.42, "volume": 1931785.0}, {"date": "2024-08-05", "close": 95.41, "volume": 1822564.0}, {"date": "2024-08-06", "close": 95.31, "volume": 1524521.0}, {"date": "2024-08-07", "close": 95.69, "volume": 1333595.0}, {"date": "2024-08-08", "close": 97.39, "volume": 1556249.0}, {"date": "2024-08-09", "close": 96.88, "volume": 1576278.0}, {"date": "2024-08-12", "close": 96.95, "volume": 1163892.0}, {"date": "2024-08-13", "close": 96.6, "volume": 1942047.0}, {"date": "2024-08-14", "close": 95.76, "volume": 1221732.0}, {"date": "2024-08-15", "close": 96.01, "volume": 785798.0}, {"date": "2024-08-16", "close": 96.51, "volume": 772865.0}, {"date": "2024-08-19", "close": 96.25, "volume": 706927.0}, {"date": "2024-08-20", "close": 95.18, "volume": 536512.0}, {"date": "2024-08-21", "close": 96.33, "volume": 680244.0}, {"date": "2024-08-22", "close": 96.47, "volume": 587231.0}, {"date": "2024-08-23", "close": 98.64, "volume": 818266.0}, {"date": "2024-08-26", "close": 100.63, "volume": 1225750.0}, {"date": "2024-08-27", "close": 100.32, "volume": 907653.0}, {"date": "2024-08-28", "close": 100.82, "volume": 760671.0}, {"date": "2024-08-29", "close": 101.06, "volume": 925377.0}, {"date": "2024-08-30", "close": 101.38, "volume": 1218797.0}, {"date": "2024-09-03", "close": 99.3, "volume": 1097137.0}, {"date": "2024-09-04", "close": 100.21, "volume": 883243.0}, {"date": "2024-09-05", "close": 98.74, "volume": 977868.0}, {"date": "2024-09-06", "close": 98.44, "volume": 735217.0}, {"date": "2024-09-09", "close": 98.92, "volume": 1061118.0}, {"date": "2024-09-10", "close": 96.18, "volume": 1044336.0}, {"date": "2024-09-11", "close": 95.9, "volume": 968477.0}, {"date": "2024-09-12", "close": 96.43, "volume": 680240.0}, {"date": "2024-09-13", "close": 97.38, "volume": 727607.0}, {"date": "2024-09-16", "close": 97.29, "volume": 993200.0}, {"date": "2024-09-17", "close": 97.69, "volume": 770132.0}, {"date": "2024-09-18", "close": 97.71, "volume": 1046626.0}, {"date": "2024-09-19", "close": 100.36, "volume": 1497040.0}, {"date": "2024-09-20", "close": 98.8, "volume": 5880486.0}, {"date": "2024-09-23", "close": 97.44, "volume": 2334873.0}, {"date": "2024-09-24", "close": 97.06, "volume": 1871457.0}, {"date": "2024-09-25", "close": 94.72, "volume": 1569143.0}, {"date": "2024-09-26", "close": 95.87, "volume": 3155927.0}, {"date": "2024-09-27", "close": 97.73, "volume": 1380697.0}, {"date": "2024-09-30", "close": 96.64, "volume": 1240236.0}, {"date": "2024-10-01", "close": 97.68, "volume": 846348.0}, {"date": "2024-10-02", "close": 96.95, "volume": 1486339.0}, {"date": "2024-10-03", "close": 96.67, "volume": 1021339.0}, {"date": "2024-10-04", "close": 98.17, "volume": 833230.0}, {"date": "2024-10-07", "close": 98.94, "volume": 1247667.0}, {"date": "2024-10-08", "close": 98.24, "volume": 1062513.0}, {"date": "2024-10-09", "close": 96.37, "volume": 1216822.0}, {"date": "2024-10-10", "close": 96.06, "volume": 1107391.0}, {"date": "2024-10-11", "close": 96.97, "volume": 631899.0}, {"date": "2024-10-14", "close": 96.22, "volume": 826617.0}, {"date": "2024-10-15", "close": 94.68, "volume": 1119016.0}, {"date": "2024-10-16", "close": 95.12, "volume": 1318565.0}, {"date": "2024-10-17", "close": 95.6, "volume": 901698.0}, {"date": "2024-10-18", "close": 89.55, "volume": 5329820.0}, {"date": "2024-10-21", "close": 88.85, "volume": 2186294.0}, {"date": "2024-10-22", "close": 89.37, "volume": 1822201.0}, {"date": "2024-10-23", "close": 88.99, "volume": 2071764.0}, {"date": "2024-10-24", "close": 90.21, "volume": 1222772.0}, {"date": "2024-10-25", "close": 89.78, "volume": 1479758.0}, {"date": "2024-10-28", "close": 89.87, "volume": 1722033.0}, {"date": "2024-10-29", "close": 87.84, "volume": 2746378.0}, {"date": "2024-10-30", "close": 85.86, "volume": 3393805.0}, {"date": "2024-10-31", "close": 84.02, "volume": 2962282.0}, {"date": "2024-11-01", "close": 82.62, "volume": 3148107.0}, {"date": "2024-11-04", "close": 84.0, "volume": 2802545.0}, {"date": "2024-11-05", "close": 84.8, "volume": 3257451.0}, {"date": "2024-11-06", "close": 85.76, "volume": 2540341.0}, {"date": "2024-11-07", "close": 86.81, "volume": 3022447.0}, {"date": "2024-11-08", "close": 87.12, "volume": 2296766.0}, {"date": "2024-11-11", "close": 87.75, "volume": 2658863.0}, {"date": "2024-11-12", "close": 87.46, "volume": 1755463.0}, {"date": "2024-11-13", "close": 86.62, "volume": 1986814.0}, {"date": "2024-11-14", "close": 88.06, "volume": 2025918.0}, {"date": "2024-11-15", "close": 90.6, "volume": 3252661.0}, {"date": "2024-11-18", "close": 91.31, "volume": 2566817.0}, {"date": "2024-11-19", "close": 89.49, "volume": 1619434.0}, {"date": "2024-11-20", "close": 88.08, "volume": 2731918.0}, {"date": "2024-11-21", "close": 88.37, "volume": 1165501.0}, {"date": "2024-11-22", "close": 87.65, "volume": 1611650.0}, {"date": "2024-11-25", "close": 88.44, "volume": 1980771.0}, {"date": "2024-11-26", "close": 89.66, "volume": 1518299.0}, {"date": "2024-11-27", "close": 88.91, "volume": 851379.0}, {"date": "2024-11-29", "close": 89.74, "volume": 801193.0}, {"date": "2024-12-02", "close": 89.09, "volume": 1531612.0}, {"date": "2024-12-03", "close": 88.26, "volume": 1903271.0}, {"date": "2024-12-04", "close": 86.56, "volume": 1987216.0}, {"date": "2024-12-05", "close": 86.2, "volume": 1876900.0}, {"date": "2024-12-06", "close": 84.0, "volume": 1902721.0}, {"date": "2024-12-09", "close": 85.5, "volume": 1541772.0}, {"date": "2024-12-10", "close": 84.71, "volume": 1718914.0}, {"date": "2024-12-11", "close": 84.79, "volume": 1213760.0}, {"date": "2024-12-12", "close": 83.59, "volume": 1426784.0}, {"date": "2024-12-13", "close": 82.65, "volume": 1393587.0}, {"date": "2024-12-16", "close": 80.85, "volume": 1274738.0}, {"date": "2024-12-17", "close": 81.27, "volume": 1778318.0}, {"date": "2024-12-18", "close": 79.13, "volume": 1961587.0}, {"date": "2024-12-19", "close": 77.92, "volume": 1704963.0}, {"date": "2024-12-20", "close": 79.1, "volume": 7010603.0}, {"date": "2024-12-23", "close": 79.05, "volume": 1054277.0}, {"date": "2024-12-24", "close": 79.1, "volume": 397911.0}, {"date": "2024-12-26", "close": 78.06, "volume": 1192094.0}, {"date": "2024-12-27", "close": 78.07, "volume": 1047500.0}, {"date": "2024-12-30", "close": 76.89, "volume": 1071593.0}, {"date": "2024-12-31", "close": 77.76, "volume": 1194987.0}, {"date": "2025-01-02", "close": 77.57, "volume": 870790.0}, {"date": "2025-01-03", "close": 77.28, "volume": 1231894.0}, {"date": "2025-01-06", "close": 77.98, "volume": 928337.0}, {"date": "2025-01-07", "close": 77.81, "volume": 874533.0}, {"date": "2025-01-08", "close": 77.38, "volume": 1665740.0}, {"date": "2025-01-10", "close": 81.22, "volume": 2349823.0}, {"date": "2025-01-13", "close": 81.99, "volume": 1608462.0}, {"date": "2025-01-14", "close": 81.61, "volume": 1242165.0}, {"date": "2025-01-15", "close": 80.44, "volume": 1757169.0}, {"date": "2025-01-16", "close": 79.4, "volume": 1875198.0}, {"date": "2025-01-17", "close": 79.54, "volume": 1362862.0}, {"date": "2025-01-21", "close": 78.63, "volume": 1601270.0}, {"date": "2025-01-22", "close": 77.91, "volume": 1254808.0}, {"date": "2025-01-23", "close": 78.67, "volume": 969063.0}, {"date": "2025-01-24", "close": 77.19, "volume": 1237846.0}, {"date": "2025-01-27", "close": 78.68, "volume": 1989052.0}, {"date": "2025-01-28", "close": 77.26, "volume": 988592.0}, {"date": "2025-01-29", "close": 78.22, "volume": 1159514.0}, {"date": "2025-01-30", "close": 77.65, "volume": 1052645.0}, {"date": "2025-01-31", "close": 76.13, "volume": 1470180.0}, {"date": "2025-02-03", "close": 75.16, "volume": 1519944.0}, {"date": "2025-02-04", "close": 75.02, "volume": 2267235.0}, {"date": "2025-02-05", "close": 69.87, "volume": 3597109.0}, {"date": "2025-02-06", "close": 69.29, "volume": 3336586.0}, {"date": "2025-02-07", "close": 69.6, "volume": 1613125.0}, {"date": "2025-02-10", "close": 69.16, "volume": 2784798.0}, {"date": "2025-02-11", "close": 69.92, "volume": 2005350.0}, {"date": "2025-02-12", "close": 69.07, "volume": 1631338.0}, {"date": "2025-02-13", "close": 69.79, "volume": 1717895.0}, {"date": "2025-02-14", "close": 70.5, "volume": 1276685.0}, {"date": "2025-02-18", "close": 69.88, "volume": 1469603.0}, {"date": "2025-02-19", "close": 70.18, "volume": 1138752.0}, {"date": "2025-02-20", "close": 71.26, "volume": 1764375.0}, {"date": "2025-02-21", "close": 73.06, "volume": 2081421.0}, {"date": "2025-02-24", "close": 73.58, "volume": 1717774.0}, {"date": "2025-02-25", "close": 74.27, "volume": 1620941.0}, {"date": "2025-02-26", "close": 73.26, "volume": 1177537.0}, {"date": "2025-02-27", "close": 73.25, "volume": 1108617.0}, {"date": "2025-02-28", "close": 74.19, "volume": 2340551.0}, {"date": "2025-03-03", "close": 71.83, "volume": 1490005.0}, {"date": "2025-03-04", "close": 71.7, "volume": 2103307.0}, {"date": "2025-03-05", "close": 71.71, "volume": 1406727.0}, {"date": "2025-03-06", "close": 74.65, "volume": 1526049.0}, {"date": "2025-03-07", "close": 75.6, "volume": 2070909.0}, {"date": "2025-03-10", "close": 76.31, "volume": 1871558.0}, {"date": "2025-03-11", "close": 74.41, "volume": 1869799.0}, {"date": "2025-03-12", "close": 73.13, "volume": 1297013.0}, {"date": "2025-03-13", "close": 73.59, "volume": 1572459.0}, {"date": "2025-03-14", "close": 73.88, "volume": 1099887.0}, {"date": "2025-03-17", "close": 74.55, "volume": 1612340.0}, {"date": "2025-03-18", "close": 74.71, "volume": 1070707.0}, {"date": "2025-03-19", "close": 75.24, "volume": 1469516.0}, {"date": "2025-03-20", "close": 73.95, "volume": 1749491.0}, {"date": "2025-03-21", "close": 73.25, "volume": 10331290.0}, {"date": "2025-03-24", "close": 72.72, "volume": 1156123.0}, {"date": "2025-03-25", "close": 73.45, "volume": 1286911.0}, {"date": "2025-03-26", "close": 74.19, "volume": 1196863.0}, {"date": "2025-03-27", "close": 76.5, "volume": 1733916.0}, {"date": "2025-03-28", "close": 76.43, "volume": 1219565.0}, {"date": "2025-03-31", "close": 76.42, "volume": 1335106.0}, {"date": "2025-04-01", "close": 77.85, "volume": 1708039.0}, {"date": "2025-04-02", "close": 78.01, "volume": 1546677.0}, {"date": "2025-04-03", "close": 78.2, "volume": 1703005.0}, {"date": "2025-04-04", "close": 73.2, "volume": 2447467.0}, {"date": "2025-04-07", "close": 71.84, "volume": 2795694.0}, {"date": "2025-04-08", "close": 69.51, "volume": 2276713.0}, {"date": "2025-04-09", "close": 74.29, "volume": 2399216.0}, {"date": "2025-04-10", "close": 73.23, "volume": 1803451.0}, {"date": "2025-04-11", "close": 76.3, "volume": 1965619.0}, {"date": "2025-04-14", "close": 77.07, "volume": 1489792.0}, {"date": "2025-04-15", "close": 76.2, "volume": 1284776.0}, {"date": "2025-04-16", "close": 76.38, "volume": 905864.0}, {"date": "2025-04-17", "close": 78.96, "volume": 1583533.0}, {"date": "2025-04-21", "close": 78.8, "volume": 1362122.0}, {"date": "2025-04-22", "close": 80.09, "volume": 1199676.0}, {"date": "2025-04-23", "close": 79.82, "volume": 1259732.0}, {"date": "2025-04-24", "close": 80.8, "volume": 1276706.0}, {"date": "2025-04-25", "close": 80.91, "volume": 1103327.0}, {"date": "2025-04-28", "close": 80.66, "volume": 1224597.0}, {"date": "2025-04-29", "close": 80.25, "volume": 734712.0}, {"date": "2025-04-30", "close": 78.72, "volume": 2189117.0}, {"date": "2025-05-01", "close": 78.48, "volume": 1424667.0}, {"date": "2025-05-02", "close": 79.21, "volume": 1505224.0}, {"date": "2025-05-05", "close": 77.82, "volume": 1302961.0}, {"date": "2025-05-06", "close": 78.16, "volume": 2458260.0}, {"date": "2025-05-07", "close": 75.9, "volume": 3268889.0}, {"date": "2025-05-08", "close": 76.27, "volume": 2048446.0}, {"date": "2025-05-09", "close": 77.35, "volume": 1822861.0}, {"date": "2025-05-12", "close": 80.15, "volume": 2459181.0}, {"date": "2025-05-13", "close": 82.91, "volume": 2641272.0}, {"date": "2025-05-14", "close": 81.94, "volume": 2052642.0}, {"date": "2025-05-15", "close": 80.02, "volume": 2619561.0}, {"date": "2025-05-16", "close": 81.54, "volume": 1226344.0}, {"date": "2025-05-19", "close": 80.3, "volume": 1659415.0}, {"date": "2025-05-20", "close": 80.4, "volume": 1832450.0}, {"date": "2025-05-21", "close": 78.2, "volume": 2538046.0}, {"date": "2025-05-22", "close": 77.8, "volume": 2130665.0}, {"date": "2025-05-23", "close": 78.1, "volume": 1272057.0}, {"date": "2025-05-27", "close": 79.24, "volume": 1436332.0}, {"date": "2025-05-28", "close": 79.38, "volume": 2230605.0}, {"date": "2025-05-29", "close": 79.22, "volume": 1266988.0}, {"date": "2025-05-30", "close": 78.15, "volume": 2864135.0}, {"date": "2025-06-02", "close": 78.37, "volume": 1416453.0}, {"date": "2025-06-03", "close": 76.27, "volume": 1584360.0}, {"date": "2025-06-04", "close": 74.59, "volume": 1656998.0}, {"date": "2025-06-05", "close": 73.85, "volume": 1540233.0}, {"date": "2025-06-06", "close": 74.55, "volume": 956640.0}, {"date": "2025-06-09", "close": 74.67, "volume": 1543824.0}, {"date": "2025-06-10", "close": 76.04, "volume": 1185724.0}, {"date": "2025-06-11", "close": 75.47, "volume": 1128065.0}, {"date": "2025-06-12", "close": 77.03, "volume": 1868553.0}, {"date": "2025-06-13", "close": 81.41, "volume": 3966619.0}, {"date": "2025-06-16", "close": 86.28, "volume": 2877569.0}, {"date": "2025-06-17", "close": 85.69, "volume": 2245884.0}, {"date": "2025-06-18", "close": 85.55, "volume": 2038772.0}, {"date": "2025-06-20", "close": 85.38, "volume": 2658995.0}, {"date": "2025-06-23", "close": 84.15, "volume": 1598392.0}, {"date": "2025-06-24", "close": 83.59, "volume": 1861529.0}, {"date": "2025-06-25", "close": 82.22, "volume": 1355818.0}, {"date": "2025-06-26", "close": 82.3, "volume": 1707550.0}, {"date": "2025-06-27", "close": 80.44, "volume": 2375471.0}, {"date": "2025-06-30", "close": 80.28, "volume": 2432260.0}, {"date": "2025-07-01", "close": 80.25, "volume": 2823681.0}, {"date": "2025-07-02", "close": 81.39, "volume": 2352310.0}, {"date": "2025-07-03", "close": 78.44, "volume": 2076553.0}, {"date": "2025-07-07", "close": 74.85, "volume": 2463551.0}, {"date": "2025-07-08", "close": 75.8, "volume": 2661121.0}, {"date": "2025-07-09", "close": 75.64, "volume": 2558278.0}, {"date": "2025-07-10", "close": 76.54, "volume": 1495711.0}, {"date": "2025-07-11", "close": 76.74, "volume": 1525049.0}, {"date": "2025-07-14", "close": 74.99, "volume": 1652241.0}, {"date": "2025-07-15", "close": 74.21, "volume": 1387383.0}, {"date": "2025-07-16", "close": 73.0, "volume": 2332183.0}, {"date": "2025-07-17", "close": 73.16, "volume": 1735722.0}, {"date": "2025-07-18", "close": 74.42, "volume": 1512891.0}, {"date": "2025-07-21", "close": 74.24, "volume": 1313979.0}, {"date": "2025-07-22", "close": 75.68, "volume": 1371620.0}, {"date": "2025-07-23", "close": 78.15, "volume": 1478306.0}, {"date": "2025-07-24", "close": 76.93, "volume": 1589732.0}, {"date": "2025-07-25", "close": 77.27, "volume": 1073685.0}, {"date": "2025-07-28", "close": 76.7, "volume": 1070053.0}, {"date": "2025-07-29", "close": 76.34, "volume": 2399294.0}, {"date": "2025-07-30", "close": 80.3, "volume": 4030657.0}, {"date": "2025-07-31", "close": 79.76, "volume": 3014943.0}, {"date": "2025-08-01", "close": 78.0, "volume": 1878576.0}, {"date": "2025-08-04", "close": 80.6, "volume": 2292280.0}, {"date": "2025-08-05", "close": 82.41, "volume": 2617987.0}, {"date": "2025-08-06", "close": 80.97, "volume": 2387039.0}, {"date": "2025-08-07", "close": 82.75, "volume": 1830620.0}, {"date": "2025-08-08", "close": 82.94, "volume": 1505559.0}, {"date": "2025-08-11", "close": 82.22, "volume": 1579538.0}, {"date": "2025-08-12", "close": 82.52, "volume": 2793617.0}, {"date": "2025-08-13", "close": 83.24, "volume": 1660542.0}, {"date": "2025-08-14", "close": 82.1, "volume": 1989501.0}, {"date": "2025-08-15", "close": 81.78, "volume": 1131134.0}, {"date": "2025-08-18", "close": 80.57, "volume": 1910168.0}, {"date": "2025-08-19", "close": 79.87, "volume": 1832543.0}, {"date": "2025-08-20", "close": 82.37, "volume": 2254657.0}, {"date": "2025-08-21", "close": 83.4, "volume": 2102619.0}, {"date": "2025-08-22", "close": 87.11, "volume": 3253104.0}, {"date": "2025-08-25", "close": 88.15, "volume": 2277853.0}, {"date": "2025-08-26", "close": 84.93, "volume": 2425621.0}, {"date": "2025-08-27", "close": 84.67, "volume": 1350107.0}, {"date": "2025-08-28", "close": 84.63, "volume": 1373782.0}, {"date": "2025-08-29", "close": 84.22, "volume": 1424784.0}, {"date": "2025-09-02", "close": 81.42, "volume": 3710032.0}, {"date": "2025-09-03", "close": 81.23, "volume": 1945480.0}, {"date": "2025-09-04", "close": 81.13, "volume": 1549631.0}, {"date": "2025-09-05", "close": 84.33, "volume": 1981864.0}, {"date": "2025-09-08", "close": 84.34, "volume": 2509788.0}, {"date": "2025-09-09", "close": 84.15, "volume": 1693787.0}, {"date": "2025-09-10", "close": 82.34, "volume": 3084024.0}, {"date": "2025-09-11", "close": 81.94, "volume": 1068429.0}, {"date": "2025-09-12", "close": 81.62, "volume": 1200986.0}, {"date": "2025-09-15", "close": 80.3, "volume": 1593206.0}, {"date": "2025-09-16", "close": 83.69, "volume": 2429978.0}, {"date": "2025-09-17", "close": 80.41, "volume": 1880427.0}, {"date": "2025-09-18", "close": 79.9, "volume": 1625670.0}, {"date": "2025-09-19", "close": 79.17, "volume": 4707804.0}, {"date": "2025-09-22", "close": 77.14, "volume": 2061684.0}, {"date": "2025-09-23", "close": 78.46, "volume": 1842112.0}, {"date": "2025-09-24", "close": 78.99, "volume": 1707934.0}, {"date": "2025-09-25", "close": 79.39, "volume": 1551825.0}, {"date": "2025-09-26", "close": 81.97, "volume": 2297379.0}, {"date": "2025-09-29", "close": 82.43, "volume": 1841830.0}, {"date": "2025-09-30", "close": 81.25, "volume": 1649294.0}, {"date": "2025-10-01", "close": 82.49, "volume": 1627389.0}, {"date": "2025-10-02", "close": 83.02, "volume": 1577656.0}, {"date": "2025-10-03", "close": 83.97, "volume": 991421.0}, {"date": "2025-10-06", "close": 84.13, "volume": 1221032.0}, {"date": "2025-10-07", "close": 84.02, "volume": 1448408.0}, {"date": "2025-10-08", "close": 82.44, "volume": 1319541.0}, {"date": "2025-10-09", "close": 81.27, "volume": 1652571.0}, {"date": "2025-10-10", "close": 80.77, "volume": 1379999.0}, {"date": "2025-10-13", "close": 80.98, "volume": 1299826.0}, {"date": "2025-10-14", "close": 82.41, "volume": 2300552.0}, {"date": "2025-10-15", "close": 93.09, "volume": 4998185.0}, {"date": "2025-10-16", "close": 95.33, "volume": 4215836.0}, {"date": "2025-10-17", "close": 97.5, "volume": 2699405.0}, {"date": "2025-10-20", "close": 97.25, "volume": 1928556.0}, {"date": "2025-10-21", "close": 94.73, "volume": 1884604.0}, {"date": "2025-10-22", "close": 95.48, "volume": 1361411.0}, {"date": "2025-10-23", "close": 96.69, "volume": 1074929.0}, {"date": "2025-10-24", "close": 97.8, "volume": 887943.0}, {"date": "2025-10-27", "close": 96.42, "volume": 1219818.0}, {"date": "2025-10-28", "close": 96.37, "volume": 1191494.0}, {"date": "2025-10-29", "close": 96.1, "volume": 1203897.0}, {"date": "2025-10-30", "close": 95.14, "volume": 1164083.0}, {"date": "2025-10-31", "close": 94.6, "volume": 1112200.0}, {"date": "2025-11-03", "close": 94.02, "volume": 1300888.0}, {"date": "2025-11-04", "close": 93.9, "volume": 2052610.0}, {"date": "2025-11-05", "close": 95.57, "volume": 2520821.0}, {"date": "2025-11-06", "close": 94.77, "volume": 2860212.0}, {"date": "2025-11-07", "close": 94.72, "volume": 1486829.0}, {"date": "2025-11-10", "close": 95.07, "volume": 1272926.0}, {"date": "2025-11-11", "close": 96.45, "volume": 1272730.0}, {"date": "2025-11-12", "close": 96.3, "volume": 1288843.0}, {"date": "2025-11-13", "close": 96.9, "volume": 1610469.0}, {"date": "2025-11-14", "close": 96.01, "volume": 1113936.0}, {"date": "2025-11-17", "close": 93.97, "volume": 1436717.0}, {"date": "2025-11-18", "close": 96.14, "volume": 1370359.0}, {"date": "2025-11-19", "close": 93.15, "volume": 2610602.0}, {"date": "2025-11-20", "close": 92.8, "volume": 1838973.0}, {"date": "2025-11-21", "close": 94.58, "volume": 1372512.0}, {"date": "2025-11-24", "close": 93.51, "volume": 1666332.0}, {"date": "2025-11-25", "close": 96.51, "volume": 1442107.0}, {"date": "2025-11-26", "close": 96.48, "volume": 1115908.0}, {"date": "2025-11-28", "close": 96.07, "volume": 514512.0}, {"date": "2025-12-01", "close": 96.42, "volume": 1479534.0}, {"date": "2025-12-02", "close": 96.05, "volume": 1409340.0}, {"date": "2025-12-03", "close": 95.29, "volume": 1034400.0}, {"date": "2025-12-04", "close": 94.39, "volume": 1084199.0}, {"date": "2025-12-05", "close": 93.63, "volume": 919284.0}, {"date": "2025-12-08", "close": 91.91, "volume": 1062096.0}, {"date": "2025-12-09", "close": 91.45, "volume": 1066948.0}, {"date": "2025-12-10", "close": 91.5, "volume": 1068590.0}, {"date": "2025-12-11", "close": 93.27, "volume": 1101361.0}, {"date": "2025-12-12", "close": 92.84, "volume": 1345077.0}, {"date": "2025-12-15", "close": 92.59, "volume": 1229021.0}, {"date": "2025-12-16", "close": 92.26, "volume": 1627237.0}, {"date": "2025-12-17", "close": 92.91, "volume": 1436795.0}, {"date": "2025-12-18", "close": 91.72, "volume": 1391209.0}, {"date": "2025-12-19", "close": 91.47, "volume": 3071764.0}, {"date": "2025-12-22", "close": 89.79, "volume": 1424918.0}, {"date": "2025-12-23", "close": 88.55, "volume": 1212240.0}, {"date": "2025-12-24", "close": 88.69, "volume": 591016.0}, {"date": "2025-12-26", "close": 89.08, "volume": 810046.0}, {"date": "2025-12-29", "close": 89.36, "volume": 1352256.0}, {"date": "2025-12-30", "close": 89.68, "volume": 944017.0}, {"date": "2025-12-31", "close": 89.08, "volume": 757654.0}, {"date": "2026-01-02", "close": 92.64, "volume": 1465755.0}, {"date": "2026-01-05", "close": 93.4, "volume": 2514987.0}, {"date": "2026-01-06", "close": 94.36, "volume": 1597326.0}, {"date": "2026-01-07", "close": 92.59, "volume": 1937271.0}, {"date": "2026-01-08", "close": 97.51, "volume": 2364303.0}, {"date": "2026-01-09", "close": 99.99, "volume": 1630679.0}, {"date": "2026-01-12", "close": 101.02, "volume": 1352042.0}, {"date": "2026-01-13", "close": 102.59, "volume": 1348201.0}, {"date": "2026-01-14", "close": 105.46, "volume": 2347281.0}, {"date": "2026-01-15", "close": 108.83, "volume": 2590707.0}, {"date": "2026-01-16", "close": 107.81, "volume": 1976561.0}, {"date": "2026-01-20", "close": 110.06, "volume": 2109380.0}, {"date": "2026-01-21", "close": 112.07, "volume": 2321162.0}, {"date": "2026-01-22", "close": 112.66, "volume": 1824088.0}, {"date": "2026-01-23", "close": 113.6, "volume": 1486652.0}, {"date": "2026-01-26", "close": 113.89, "volume": 1130936.0}, {"date": "2026-01-27", "close": 116.15, "volume": 1365478.0}, {"date": "2026-01-28", "close": 115.3, "volume": 1426381.0}, {"date": "2026-01-29", "close": 115.15, "volume": 1190902.0}, {"date": "2026-01-30", "close": 113.88, "volume": 2051911.0}, {"date": "2026-02-02", "close": 113.98, "volume": 1593033.0}, {"date": "2026-02-03", "close": 116.88, "volume": 2274929.0}, {"date": "2026-02-04", "close": 117.23, "volume": 2943366.0}, {"date": "2026-02-05", "close": 113.94, "volume": 2261950.0}, {"date": "2026-02-06", "close": 115.86, "volume": 1671986.0}, {"date": "2026-02-09", "close": 118.65, "volume": 1514335.0}, {"date": "2026-02-10", "close": 118.37, "volume": 1620457.0}, {"date": "2026-02-11", "close": 122.03, "volume": 1505228.0}, {"date": "2026-02-12", "close": 121.74, "volume": 1451743.0}, {"date": "2026-02-13", "close": 122.53, "volume": 1669571.0}, {"date": "2026-02-17", "close": 121.88, "volume": 1161759.0}, {"date": "2026-02-18", "close": 121.77, "volume": 1343483.0}, {"date": "2026-02-19", "close": 123.49, "volume": 1181729.0}, {"date": "2026-02-20", "close": 121.95, "volume": 1021985.0}, {"date": "2026-02-23", "close": 121.32, "volume": 1224503.0}, {"date": "2026-02-24", "close": 122.51, "volume": 1777713.0}, {"date": "2026-02-25", "close": 121.38, "volume": 1715254.0}, {"date": "2026-02-26", "close": 119.42, "volume": 1574218.0}, {"date": "2026-02-27", "close": 120.65, "volume": 1725930.0}, {"date": "2026-03-02", "close": 120.61, "volume": 1084182.0}, {"date": "2026-03-03", "close": 116.62, "volume": 1322554.0}, {"date": "2026-03-04", "close": 115.01, "volume": 982381.0}, {"date": "2026-03-05", "close": 113.2, "volume": 1957404.0}, {"date": "2026-03-06", "close": 116.67, "volume": 2631742.0}, {"date": "2026-03-09", "close": 118.79, "volume": 2409186.0}, {"date": "2026-03-10", "close": 119.75, "volume": 2515511.0}, {"date": "2026-03-11", "close": 122.72, "volume": 2561650.0}, {"date": "2026-03-12", "close": 125.83, "volume": 3732092.0}, {"date": "2026-03-13", "close": 124.73, "volume": 2094173.0}, {"date": "2026-03-16", "close": 123.62, "volume": 1516792.0}, {"date": "2026-03-17", "close": 125.96, "volume": 1794330.0}, {"date": "2026-03-18", "close": 124.03, "volume": 1379593.0}, {"date": "2026-03-19", "close": 122.04, "volume": 1951556.0}, {"date": "2026-03-20", "close": 118.15, "volume": 5276651.0}, {"date": "2026-03-23", "close": 120.82, "volume": 1659361.0}, {"date": "2026-03-24", "close": 124.09, "volume": 1723308.0}, {"date": "2026-03-25", "close": 125.4, "volume": 1999128.0}, {"date": "2026-03-26", "close": 125.76, "volume": 1319416.0}, {"date": "2026-03-27", "close": 128.72, "volume": 2284752.0}, {"date": "2026-03-30", "close": 126.28, "volume": 2137955.0}, {"date": "2026-03-31", "close": 127.2, "volume": 1886071.0}, {"date": "2026-04-01", "close": 128.32, "volume": 2073479.0}, {"date": "2026-04-02", "close": 129.42, "volume": 1272830.0}, {"date": "2026-04-06", "close": 128.47, "volume": 828501.0}, {"date": "2026-04-07", "close": 127.03, "volume": 1026675.0}, {"date": "2026-04-08", "close": 127.15, "volume": 1741433.0}, {"date": "2026-04-09", "close": 122.96, "volume": 1660310.0}, {"date": "2026-04-10", "close": 123.92, "volume": 894781.0}, {"date": "2026-04-13", "close": 123.5, "volume": 1175831.0}, {"date": "2026-04-14", "close": 122.33, "volume": 1751565.0}, {"date": "2026-04-15", "close": 120.0, "volume": 1640329.0}, {"date": "2026-04-16", "close": 123.01, "volume": 1795143.0}, {"date": "2026-04-17", "close": 119.26, "volume": 2019186.0}, {"date": "2026-04-20", "close": 122.46, "volume": 1169012.0}, {"date": "2026-04-21", "close": 125.83, "volume": 1366016.0}, {"date": "2026-04-22", "close": 125.77, "volume": 1189739.0}, {"date": "2026-04-23", "close": 126.42, "volume": 863348.0}, {"date": "2026-04-24", "close": 124.9, "volume": 860321.0}, {"date": "2026-04-27", "close": 124.04, "volume": 1932562.0}, {"date": "2026-04-28", "close": 126.36, "volume": 1737780.0}, {"date": "2026-04-29", "close": 126.31, "volume": 2407913.0}, {"date": "2026-04-30", "close": 127.07, "volume": 1940560.0}, {"date": "2026-05-01", "close": 124.61, "volume": 1269471.0}, {"date": "2026-05-04", "close": 127.62, "volume": 1442602.0}, {"date": "2026-05-05", "close": 130.38, "volume": 2390180.0}, {"date": "2026-05-06", "close": 126.05, "volume": 1390433.0}, {"date": "2026-05-07", "close": 123.75, "volume": 1897414.0}, {"date": "2026-05-08", "close": 124.94, "volume": 1380261.0}, {"date": "2026-05-11", "close": 126.14, "volume": 1559492.0}, {"date": "2026-05-12", "close": 126.21, "volume": 1843174.0}, {"date": "2026-05-13", "close": 126.02, "volume": 1135923.0}, {"date": "2026-05-14", "close": 123.16, "volume": 1251666.0}, {"date": "2026-05-15", "close": 122.45, "volume": 1466133.0}, {"date": "2026-05-18", "close": 124.64, "volume": 1557255.0}, {"date": "2026-05-19", "close": 122.26, "volume": 1659188.0}, {"date": "2026-05-20", "close": 119.95, "volume": 1727205.0}, {"date": "2026-05-21", "close": 120.46, "volume": 1995114.0}, {"date": "2026-05-22", "close": 120.71, "volume": 1821239.0}, {"date": "2026-05-26", "close": 120.1, "volume": 1728854.0}, {"date": "2026-05-27", "close": 121.18, "volume": 1384829.0}, {"date": "2026-05-28", "close": 123.7, "volume": 1822339.0}, {"date": "2026-05-29", "close": 123.3, "volume": 2542697.0}, {"date": "2026-06-01", "close": 129.97, "volume": 2054356.0}, {"date": "2026-06-02", "close": 129.13, "volume": 2400465.0}, {"date": "2026-06-03", "close": 131.41, "volume": 2396006.0}, {"date": "2026-06-04", "close": 129.42, "volume": 1803578.0}, {"date": "2026-06-05", "close": 126.46, "volume": 1320995.0}, {"date": "2026-06-08", "close": 125.5, "volume": 1587449.0}, {"date": "2026-06-09", "close": 126.68, "volume": 1798173.0}, {"date": "2026-06-10", "close": 128.21, "volume": 1714155.0}, {"date": "2026-06-11", "close": 125.28, "volume": 1729304.0}, {"date": "2026-06-12", "close": 127.17, "volume": 1129437.0}, {"date": "2026-06-15", "close": 123.0, "volume": 1809108.0}, {"date": "2026-06-16", "close": 119.42, "volume": 1357340.0}, {"date": "2026-06-17", "close": 116.14, "volume": 2077110.0}, {"date": "2026-06-18", "close": 112.58, "volume": 2791426.0}, {"date": "2026-06-22", "close": 111.42, "volume": 2071466.0}, {"date": "2026-06-23", "close": 110.86, "volume": 1663170.0}, {"date": "2026-06-24", "close": 108.99, "volume": 2784627.0}, {"date": "2026-06-25", "close": 111.55, "volume": 1763547.0}, {"date": "2026-06-26", "close": 110.54, "volume": 1556444.0}, {"date": "2026-06-29", "close": 109.1, "volume": 1236573.0}, {"date": "2026-06-30", "close": 106.73, "volume": 2056550.0}, {"date": "2026-07-01", "close": 104.89, "volume": 2297409.0}, {"date": "2026-07-02", "close": 106.46, "volume": 1767183.0}, {"date": "2026-07-06", "close": 108.78, "volume": 1048251.0}, {"date": "2026-07-07", "close": 110.91, "volume": 2256367.0}, {"date": "2026-07-08", "close": 115.23, "volume": 1703227.0}, {"date": "2026-07-09", "close": 113.62, "volume": 1799623.0}, {"date": "2026-07-10", "close": 114.32, "volume": 845608.0}, {"date": "2026-07-13", "close": 117.4, "volume": 1023358.0}, {"date": "2026-07-14", "close": 116.63, "volume": 1068434.0}, {"date": "2026-07-15", "close": 115.72, "volume": 838283.0}, {"date": "2026-07-16", "close": 115.83, "volume": 845641.0}, {"date": "2026-07-17", "close": 119.15, "volume": 1041854.0}, {"date": "2026-07-20", "close": 120.49, "volume": 1254560.0}, {"date": "2026-07-21", "close": 121.55, "volume": 1109193.0}, {"date": "2026-07-22", "close": 123.88, "volume": 944365.0}, {"date": "2026-07-23", "close": 122.3, "volume": 852590.0}, {"date": "2026-07-24", "close": 121.53, "volume": 602079.0}, {"date": "2026-07-27", "close": 117.5, "volume": 1179491.0}, {"date": "2026-07-28", "close": 117.37, "volume": 1737876.0}, {"date": "2026-07-29", "close": 107.78, "volume": 2990258.0}, {"date": "2026-07-30", "close": 105.07, "volume": 2538142.0}, {"date": "2026-07-31", "close": 106.23, "volume": 1600361.0}, {"date": "2026-08-03", "close": 105.4, "volume": 1171308.0}, {"date": "2026-08-04", "close": 106.73, "volume": 2194336.0}, {"date": "2026-08-05", "close": 106.62, "volume": 1701438.0}, {"date": "2026-08-06", "close": 109.0, "volume": 1904928.0}, {"date": "2026-08-07", "close": 108.38, "volume": 1473199.0}], "refreshing": true}