{"ticker": "BIDU", "overview": {"cik": "1329099", "ticker": "BIDU", "name": "Baidu, Inc.", "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "Cayman Islands", "sic": "7370", "announcements": [{"form": "4", "date": "2026-08-11", "title": "Insider transaction", "accession": "0001193125-26-343278", "price_sensitive": false}, {"form": "4", "date": "2026-08-10", "title": "Insider transaction", "accession": "0001193125-26-341314", "price_sensitive": false}, {"form": "4", "date": "2026-08-10", "title": "Insider transaction", "accession": "0001193125-26-341308", "price_sensitive": false}, {"form": "6-K", "date": "2026-07-31", "title": "FORM 6-K", "accession": "0001193125-26-326771", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-28", "title": "FORM 6-K", "accession": "0001193125-26-318792", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-27", "title": "FORM 6-K", "accession": "0001193125-26-318059", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-22", "title": "FORM 6-K", "accession": "0001193125-26-312395", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-16", "title": "FORM 6-K", "accession": "0001193125-26-305371", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-02", "title": "FORM 6-K", "accession": "0001193125-26-293465", "price_sensitive": true}, {"form": "144", "date": "2026-07-01", "title": "Notice of proposed sale", "accession": "0001958244-26-000422", "price_sensitive": false}, {"form": "6-K", "date": "2026-06-09", "title": "FORM 6-K", "accession": "0001193125-26-262873", "price_sensitive": true}, {"form": "4", "date": "2026-05-26", "title": "Insider transaction", "accession": "0001193125-26-237754", "price_sensitive": false}, {"form": "144", "date": "2026-05-20", "title": "Notice of proposed sale", "accession": "0001973379-26-000185", "price_sensitive": false}, {"form": "6-K", "date": "2026-05-18", "title": "FORM 6-K", "accession": "0001193125-26-228123", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-30", "title": "FORM 6-K", "accession": "0001193125-26-193797", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-23", "title": "FORM 6-K", "accession": "0001193125-26-172009", "price_sensitive": true}, {"form": "144", "date": "2026-04-01", "title": "Notice of proposed sale", "accession": "0001958244-26-000186", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "Initial insider holdings", "accession": "0001193125-26-114887", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "Initial insider holdings", "accession": "0001193125-26-112787", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "Initial insider holdings", "accession": "0001193125-26-112718", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "Initial insider holdings", "accession": "0001193125-26-112685", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "Initial insider holdings", "accession": "0001193125-26-112653", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "Initial insider holdings", "accession": "0001193125-26-112625", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "Initial insider holdings", "accession": "0001193125-26-112600", "price_sensitive": false}, {"form": "6-K", "date": "2026-03-17", "title": "FORM 6-K", "accession": "0001193125-26-110843", "price_sensitive": true}]}, "description": "Baidu, Inc. trades as BIDU on the NASDAQ and is registered in Cayman Islands, classified under Services-Computer Programming, Data Processing, Etc. (SIC 7370). Privy Trades holds 21 insider filings for the company, in May 2026. Across those, 1 insider disclosed 1 sale totalling $2.00M. The most recent filing on record is dated 9 August 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 1, "sell_sum": 2000203.128, "net": -2000203.128, "insiders": 1, "first_date": "2026-05-21", "last_date": "2026-05-21"}, "metrics": {"ticker": "BIDU", "has_prices": true, "as_of": "2026-08-07", "last": 109.71, "prev_close": 109.33, "change": 0.37999999999999545, "change_pct": 0.003475715723040295, "session_volume": 1658246.0, "vwap_5": 111.38535267497438, "vwap_20": 109.51509125293025, "vwap_60": 119.91904370479804, "vwap_250": 123.40265831489565, "high_52w": 162.52, "low_52w": 103.99, "avg_volume_20": 2103836.55, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001193125-26-343278", "src": "INSIDERS", "ticker": "BIDU", "cik": "1329099", "company": "Baidu, Inc.", "company_raw": "Baidu, Inc.", "who": "Yanhong Robin Li", "who_key": "Li Yanhong Robin", "role": "See Remarks, Director, 10% Owner", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "Cayman Islands", "headline": "Director files routine paperwork on BIDU \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1353270/000119312526343278/0001193125-26-343278-index.htm", "trade_date": "2026-08-09", "timestamp": "2026-08-09", "mins": 123350}, {"id": "0001193125-26-341314", "src": "INSIDERS", "ticker": "BIDU", "cik": "1329099", "company": "Baidu, Inc.", "company_raw": "Baidu, Inc.", "who": "Yanhong Robin Li", "who_key": "Li Yanhong Robin", "role": "See Remarks, Director, 10% Owner", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "Cayman Islands", "headline": "Director files routine paperwork on BIDU \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1353270/000119312526341314/0001193125-26-341314-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-08-07", "mins": 126230}, {"id": "0001193125-26-341308", "src": "INSIDERS", "ticker": "BIDU", "cik": "1329099", "company": "Baidu, Inc.", "company_raw": "Baidu, Inc.", "who": "Haijian He", "who_key": "He Haijian", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "Cayman Islands", "headline": "CFO files routine paperwork on BIDU \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1977881/000119312526341308/0001193125-26-341308-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-08-07", "mins": 126230}, {"id": "0001193125-26-237754", "src": "INSIDERS", "ticker": "BIDU", "cik": "1329099", "company": "Baidu, Inc.", "company_raw": "Baidu, Inc.", "who": "Jixun Foo", "who_key": "Foo Jixun", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 2000203.128, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "Cayman Islands", "headline": "Director sells $2M of BIDU", "source_url": "https://www.sec.gov/Archives/edgar/data/1329099/000119312526237754/0001193125-26-237754-index.htm", "trade_date": "2026-05-21", "timestamp": "2026-05-21", "mins": 238550}, {"id": "HOUSE-2023-20023246-T0", "src": "CONGRESS", "ticker": "BIDU", "cik": "", "company": "Baidu, Inc.", "company_raw": "Inc. - American Depositary\nShares, each representing 8 ordinary\nshare", "who": "Hon. Dwight Evans", "who_key": "Hon. Dwight Evans", "role": "House \u00b7 PA03", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Dwight Evans trims BIDU ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023246.pdf", "trade_date": "2023-06-22", "timestamp": "2023-06-22", "mins": 1770710}, {"id": "SENATE-5ba30cf200194c66931823c1283367f3-11", "src": "CONGRESS", "ticker": "BIDU", "cik": "", "company": "Baidu, Inc.", "company_raw": "Baidu, Inc.", "who": "Sen. Pat Roberts", "who_key": "Sen. Pat Roberts", "role": "Roberts, Pat (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Pat Roberts offloads BIDU ($15,001 - $50,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/5ba30cf2-0019-4c66-9318-23c1283367f3/", "trade_date": "2017-09-09", "timestamp": "2017-09-09", "mins": 4811990}, {"id": "SENATE-4cdd93bedfaf465a820f616ae1f0f6b0-26", "src": "CONGRESS", "ticker": "BIDU", "cik": "", "company": "Baidu, Inc.", "company_raw": "Baidu, Inc.", "who": "Sen. Pat Roberts", "who_key": "Sen. Pat Roberts", "role": "Roberts, Pat (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Pat Roberts offloads BIDU ($15,001 - $50,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/4cdd93be-dfaf-465a-820f-616ae1f0f6b0/", "trade_date": "2017-09-09", "timestamp": "2017-09-09", "mins": 4811990}, {"id": "SENATE-8e2a3cb52511492182eebf81d7c8ea6b-15", "src": "CONGRESS", "ticker": "BIDU", "cik": "", "company": "Baidu, Inc.", "company_raw": "Baidu, Inc.", "who": "Sen. Pat Roberts", "who_key": "Sen. Pat Roberts", "role": "Roberts, Pat (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Pat Roberts offloads BIDU ($15,001 - $50,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/8e2a3cb5-2511-4921-82ee-bf81d7c8ea6b/", "trade_date": "2017-09-07", "timestamp": "2017-09-07", "mins": 4814870}, {"id": "SENATE-cbd4b72cac3f44c091dec6f75631b29f-0", "src": "CONGRESS", "ticker": "BIDU", "cik": "", "company": "Baidu, Inc.", "company_raw": "Baidu, Inc.", "who": "Sen. Pat Roberts", "who_key": "Sen. Pat Roberts", "role": "Roberts, Pat (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Pat Roberts adds BIDU to the portfolio ($15,001 - $50,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/cbd4b72c-ac3f-44c0-91de-c6f75631b29f/", "trade_date": "2017-07-31", "timestamp": "2017-07-31", "mins": 4869590}, {"id": "SENATE-cbd4b72cac3f44c091dec6f75631b29f-4", "src": "CONGRESS", "ticker": "BIDU", "cik": "", "company": "Baidu, Inc.", "company_raw": "Baidu, Inc.", "who": "Sen. Pat Roberts", "who_key": "Sen. Pat Roberts", "role": "Roberts, Pat (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Pat Roberts offloads BIDU ($15,001 - $50,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/cbd4b72c-ac3f-44c0-91de-c6f75631b29f/", "trade_date": "2017-07-28", "timestamp": "2017-07-28", "mins": 4873910}, {"id": "HOUSE-2022-20021165-T18", "src": "CONGRESS", "ticker": "BIDU", "cik": "", "company": "Baidu, Inc.", "company_raw": "Inc. - American Depositary\nShares, each representing 8\nordinary share", "who": "Hon. Thomas Suozzi", "who_key": "Hon. Thomas Suozzi", "role": "House \u00b7 NY03", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Thomas Suozzi dumps BIDU ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021165.pdf", "trade_date": "2017-01-05", "timestamp": "2017-01-05", "mins": 5167670}, {"id": "SENATE-33ee814c5aef4c2c9ba1245dfd145ef4-0", "src": "CONGRESS", "ticker": "BIDU", "cik": "", "company": "Baidu, Inc.", "company_raw": "Baidu, Inc. (NASDAQ)", "who": "Sen. Pat Roberts", "who_key": "Sen. Pat Roberts", "role": "Roberts, Pat (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Pat Roberts adds BIDU to the portfolio ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/33ee814c-5aef-4c2c-9ba1-245dfd145ef4/", "trade_date": "2015-07-27", "timestamp": "2015-07-27", "mins": 5927990}, {"id": "SENATE-da32cc82662c4fc0a9389dcd2ef8e845-0", "src": "CONGRESS", "ticker": "BIDU", "cik": "", "company": "Baidu, Inc.", "company_raw": "Baidu, Inc. (NASDAQ)", "who": "Sen. Pat Roberts", "who_key": "Sen. Pat Roberts", "role": "Roberts, Pat (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Pat Roberts adds BIDU to the portfolio ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/da32cc82-662c-4fc0-a938-9dcd2ef8e845/", "trade_date": "2015-07-27", "timestamp": "2015-07-27", "mins": 5927990}, {"id": "SENATE-9e736ac965e144d7a5438e4893e0e0a7-4", "src": "CONGRESS", "ticker": "BIDU", "cik": "", "company": "Baidu, Inc.", "company_raw": "Baidu, Inc. (NASDAQ)", "who": "Sen. Pat Roberts", "who_key": "Sen. Pat Roberts", "role": "Roberts, Pat (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Pat Roberts adds BIDU to the portfolio ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/9e736ac9-65e1-44d7-a543-8e4893e0e0a7/", "trade_date": "2015-03-02", "timestamp": "2015-03-02", "mins": 6139670}, {"id": "SENATE-591ce7b1e7104f58842af226650f6ab6-1", "src": "CONGRESS", "ticker": "BIDU", "cik": "", "company": "Baidu, Inc.", "company_raw": "Baidu, Inc. (NASDAQ)", "who": "Sen. Pat Roberts", "who_key": "Sen. Pat Roberts", "role": "Roberts, Pat (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Pat Roberts adds BIDU to the portfolio ($15,001 - $50,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/591ce7b1-e710-4f58-842a-f226650f6ab6/", "trade_date": "2015-01-28", "timestamp": "2015-01-28", "mins": 6187190}, {"id": "SENATE-203e3dbb63d3415ca541b3ca2c5d18e0-4", "src": "CONGRESS", "ticker": "BIDU", "cik": "", "company": "Baidu, Inc.", "company_raw": "Baidu, Inc. (NASDAQ)", "who": "Sen. Pat Roberts", "who_key": "Sen. Pat Roberts", "role": "Roberts, Pat (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Pat Roberts offloads BIDU ($15,001 - $50,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/203e3dbb-63d3-415c-a541-b3ca2c5d18e0/", "trade_date": "2014-11-13", "timestamp": "2014-11-13", "mins": 6296630}, {"id": "SENATE-0deb4ff2088b4dd39cc158f5b600b39b-0", "src": "CONGRESS", "ticker": "BIDU", "cik": "", "company": "Baidu, Inc.", "company_raw": "Baidu, Inc. (NASDAQ)", "who": "Sen. Pat Roberts", "who_key": "Sen. Pat Roberts", "role": "Roberts, Pat (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Pat Roberts adds BIDU to the portfolio ($15,001 - $50,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/0deb4ff2-088b-4dd3-9cc1-58f5b600b39b/", "trade_date": "2014-07-30", "timestamp": "2014-07-30", "mins": 6449270}, {"id": "SENATE-a473837b327f44e48d92406b81eeadec-5", "src": "CONGRESS", "ticker": "BIDU", "cik": "", "company": "Baidu, Inc.", "company_raw": "Baidu, Inc. (NASDAQ)", "who": "Sen. Pat Roberts", "who_key": "Sen. Pat Roberts", "role": "Roberts, Pat (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Pat Roberts offloads BIDU ($15,001 - $50,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/a473837b-327f-44e4-8d92-406b81eeadec/", "trade_date": "2014-07-07", "timestamp": "2014-07-07", "mins": 6482390}, {"id": "SENATE-f7835d2eed404319bfd70f8660e43c35-5", "src": "CONGRESS", "ticker": "BIDU", "cik": "", "company": "Baidu, Inc.", "company_raw": "Baidu, Inc. (NASDAQ)", "who": "Sen. Pat Roberts", "who_key": "Sen. Pat Roberts", "role": "Roberts, Pat (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Pat Roberts adds BIDU to the portfolio ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/f7835d2e-ed40-4319-bfd7-0f8660e43c35/", "trade_date": "2014-03-07", "timestamp": "2014-03-07", "mins": 6658070}, {"id": "SENATE-f7835d2eed404319bfd70f8660e43c35-8", "src": "CONGRESS", "ticker": "BIDU", "cik": "", "company": "Baidu, Inc.", "company_raw": "Baidu, Inc. (NASDAQ)", "who": "Sen. Pat Roberts", "who_key": "Sen. Pat Roberts", "role": "Roberts, Pat (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 50001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Pat Roberts adds BIDU to the portfolio ($50,001 - $100,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/f7835d2e-ed40-4319-bfd7-0f8660e43c35/", "trade_date": "2014-03-06", "timestamp": "2014-03-06", "mins": 6659510}, {"id": "SENATE-f7835d2eed404319bfd70f8660e43c35-9", "src": "CONGRESS", "ticker": "BIDU", "cik": "", "company": "Baidu, Inc.", "company_raw": "Baidu, Inc. (NASDAQ)", "who": "Sen. Pat Roberts", "who_key": "Sen. Pat Roberts", "role": "Roberts, Pat (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Pat Roberts offloads BIDU ($15,001 - $50,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/f7835d2e-ed40-4319-bfd7-0f8660e43c35/", "trade_date": "2014-03-03", "timestamp": "2014-03-03", "mins": 6663830}], "recent_buys": [], "institutional": [], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Baidu, Inc. - American Depositary Shares, each representing 8 ordinary share", "new_value": "Baidu, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001329099", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001329099", "applied": 1, "detected_at": "2026-09-10T16:51:23.270533"}]}, "key_people": [{"who": "Jixun Foo", "who_key": "Foo Jixun", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 2000203.128, "net": -2000203.128, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 2000203.128, "date": "2026-05-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1329099/000119312526237754/0001193125-26-237754-index.htm"}], "latest": {"action": "SELL", "amount": 2000203.128, "date": "2026-05-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1329099/000119312526237754/0001193125-26-237754-index.htm"}}, {"who": "Sen. Pat Roberts", "who_key": "Sen. Pat Roberts", "role": "Roberts, Pat (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 99008.0, "sold": 105007.0, "net": -5999.0, "trades": 15, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 15001.0, "date": "2017-09-09", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/5ba30cf2-0019-4c66-9318-23c1283367f3/"}, {"action": "SELL", "amount": 15001.0, "date": "2017-09-09", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/4cdd93be-dfaf-465a-820f-616ae1f0f6b0/"}, {"action": "SELL", "amount": 15001.0, "date": "2017-09-07", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/8e2a3cb5-2511-4921-82ee-bf81d7c8ea6b/"}, {"action": "BUY", "amount": 15001.0, "date": "2017-07-31", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/cbd4b72c-ac3f-44c0-91de-c6f75631b29f/"}, {"action": "SELL", "amount": 15001.0, "date": "2017-07-28", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/cbd4b72c-ac3f-44c0-91de-c6f75631b29f/"}, {"action": "BUY", "amount": 1001.0, "date": "2015-07-27", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/33ee814c-5aef-4c2c-9ba1-245dfd145ef4/"}, {"action": "BUY", "amount": 1001.0, "date": "2015-07-27", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/da32cc82-662c-4fc0-a938-9dcd2ef8e845/"}, {"action": "BUY", "amount": 1001.0, "date": "2015-03-02", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/9e736ac9-65e1-44d7-a543-8e4893e0e0a7/"}, {"action": "BUY", "amount": 15001.0, "date": "2015-01-28", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/591ce7b1-e710-4f58-842a-f226650f6ab6/"}, {"action": "SELL", "amount": 15001.0, "date": "2014-11-13", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/203e3dbb-63d3-415c-a541-b3ca2c5d18e0/"}, {"action": "BUY", "amount": 15001.0, "date": "2014-07-30", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/0deb4ff2-088b-4dd3-9cc1-58f5b600b39b/"}, {"action": "SELL", "amount": 15001.0, "date": "2014-07-07", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/a473837b-327f-44e4-8d92-406b81eeadec/"}, {"action": "BUY", "amount": 1001.0, "date": "2014-03-07", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/f7835d2e-ed40-4319-bfd7-0f8660e43c35/"}, {"action": "BUY", "amount": 50001.0, "date": "2014-03-06", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/f7835d2e-ed40-4319-bfd7-0f8660e43c35/"}, {"action": "SELL", "amount": 15001.0, "date": "2014-03-03", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/f7835d2e-ed40-4319-bfd7-0f8660e43c35/"}], "latest": {"action": "SELL", "amount": 15001.0, "date": "2017-09-09", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/5ba30cf2-0019-4c66-9318-23c1283367f3/"}}, {"who": "Hon. Thomas Suozzi", "who_key": "Hon. Thomas Suozzi", "role": "House \u00b7 NY03", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 15001.0, "net": -15001.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 15001.0, "date": "2017-01-05", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021165.pdf"}], "latest": {"action": "SELL", "amount": 15001.0, "date": "2017-01-05", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021165.pdf"}}, {"who": "Hon. Dwight Evans", "who_key": "Hon. Dwight Evans", "role": "House \u00b7 PA03", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 1001.0, "net": -1001.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2023-06-22", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023246.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2023-06-22", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023246.pdf"}}], "activity": [], "announcements": [{"form": "4", "date": "2026-08-11", "title": "Insider transaction", "accession": "0001193125-26-343278", "price_sensitive": false}, {"form": "4", "date": "2026-08-10", "title": "Insider transaction", "accession": "0001193125-26-341314", "price_sensitive": false}, {"form": "4", "date": "2026-08-10", "title": "Insider transaction", "accession": "0001193125-26-341308", "price_sensitive": false}, {"form": "6-K", "date": "2026-07-31", "title": "FORM 6-K", "accession": "0001193125-26-326771", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-28", "title": "FORM 6-K", "accession": "0001193125-26-318792", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-27", "title": "FORM 6-K", "accession": "0001193125-26-318059", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-22", "title": "FORM 6-K", "accession": "0001193125-26-312395", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-16", "title": "FORM 6-K", "accession": "0001193125-26-305371", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-02", "title": "FORM 6-K", "accession": "0001193125-26-293465", "price_sensitive": true}, {"form": "144", "date": "2026-07-01", "title": "Notice of proposed sale", "accession": "0001958244-26-000422", "price_sensitive": false}, {"form": "6-K", "date": "2026-06-09", "title": "FORM 6-K", "accession": "0001193125-26-262873", "price_sensitive": true}, {"form": "4", "date": "2026-05-26", "title": "Insider transaction", "accession": "0001193125-26-237754", "price_sensitive": false}, {"form": "144", "date": "2026-05-20", "title": "Notice of proposed sale", "accession": "0001973379-26-000185", "price_sensitive": false}, {"form": "6-K", "date": "2026-05-18", "title": "FORM 6-K", "accession": "0001193125-26-228123", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-30", "title": "FORM 6-K", "accession": "0001193125-26-193797", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-23", "title": "FORM 6-K", "accession": "0001193125-26-172009", "price_sensitive": true}, {"form": "144", "date": "2026-04-01", "title": "Notice of proposed sale", "accession": "0001958244-26-000186", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "Initial insider holdings", "accession": "0001193125-26-114887", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "Initial insider holdings", "accession": "0001193125-26-112787", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "Initial insider holdings", "accession": "0001193125-26-112718", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "Initial insider holdings", "accession": "0001193125-26-112685", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "Initial insider holdings", "accession": "0001193125-26-112653", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "Initial insider holdings", "accession": "0001193125-26-112625", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "Initial insider holdings", "accession": "0001193125-26-112600", "price_sensitive": false}, {"form": "6-K", "date": "2026-03-17", "title": "FORM 6-K", "accession": "0001193125-26-110843", "price_sensitive": true}], "performance": {"ticker": "BIDU", "has_prices": true, "summary": {"n": 8, "avg": -0.36268627346763516, "win_rate": 0.0, "best": -0.3408831480925203, "worst": -0.5153081510934394, "as_of": "2026-08-07"}, "buys": [{"who": "Sen. Pat Roberts", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Roberts, Pat (Senator)", "amount": 15001.0, "date": "2017-07-31", "score": 0.0, "ref_price": 226.35, "return": -0.5153081510934394}, {"who": "Sen. Pat Roberts", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Roberts, Pat (Senator)", "amount": 1001.0, "date": "2015-07-27", "score": 0.0, "ref_price": 166.45, "return": -0.3408831480925203}, {"who": "Sen. Pat Roberts", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Roberts, Pat (Senator)", "amount": 1001.0, "date": "2015-07-27", "score": 0.0, "ref_price": 166.45, "return": -0.3408831480925203}, {"who": "Sen. Pat Roberts", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Roberts, Pat (Senator)", "amount": 1001.0, "date": "2015-03-02", "score": 0.0, "ref_price": 166.45, "return": -0.3408831480925203}, {"who": "Sen. Pat Roberts", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Roberts, Pat (Senator)", "amount": 15001.0, "date": "2015-01-28", "score": 0.0, "ref_price": 166.45, "return": -0.3408831480925203}, {"who": "Sen. Pat Roberts", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Roberts, Pat (Senator)", "amount": 15001.0, "date": "2014-07-30", "score": 0.0, "ref_price": 166.45, "return": -0.3408831480925203}, {"who": "Sen. Pat Roberts", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Roberts, Pat (Senator)", "amount": 1001.0, "date": "2014-03-07", "score": 0.0, "ref_price": 166.45, "return": -0.3408831480925203}, {"who": "Sen. Pat Roberts", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Roberts, Pat (Senator)", "amount": 50001.0, "date": "2014-03-06", "score": 0.0, "ref_price": 166.45, "return": -0.3408831480925203}]}, "price_series": [{"date": "2016-08-08", "close": 166.45, "volume": 1768909.0}, {"date": "2016-08-09", "close": 165.54, "volume": 1298007.0}, {"date": "2016-08-10", "close": 165.63, "volume": 1448731.0}, {"date": "2016-08-11", "close": 167.72, "volume": 1551020.0}, {"date": "2016-08-12", "close": 167.98, "volume": 1840959.0}, {"date": "2016-08-15", "close": 172.95, "volume": 3447910.0}, {"date": "2016-08-16", "close": 173.3, "volume": 2641981.0}, {"date": "2016-08-17", "close": 172.73, "volume": 2425551.0}, {"date": "2016-08-18", "close": 175.4, "volume": 2529713.0}, {"date": "2016-08-19", "close": 177.53, "volume": 2902006.0}, {"date": "2016-08-22", "close": 173.85, "volume": 2765471.0}, {"date": "2016-08-23", "close": 173.49, "volume": 1803766.0}, {"date": "2016-08-24", "close": 171.49, "volume": 1673109.0}, {"date": "2016-08-25", "close": 172.85, "volume": 1340695.0}, {"date": "2016-08-26", "close": 173.47, "volume": 1431371.0}, {"date": "2016-08-29", "close": 173.65, "volume": 1655239.0}, {"date": "2016-08-30", "close": 175.45, "volume": 1943323.0}, {"date": "2016-08-31", "close": 171.07, "volume": 3049034.0}, {"date": "2016-09-01", "close": 176.55, "volume": 3606789.0}, {"date": "2016-09-02", "close": 177.78, "volume": 2139143.0}, {"date": "2016-09-06", "close": 189.06, "volume": 8174939.0}, {"date": "2016-09-07", "close": 189.15, "volume": 4265035.0}, {"date": "2016-09-08", "close": 187.5, "volume": 2383666.0}, {"date": "2016-09-09", "close": 182.1, "volume": 3593329.0}, {"date": "2016-09-12", "close": 184.13, "volume": 2779138.0}, {"date": "2016-09-13", "close": 181.9, "volume": 2412474.0}, {"date": "2016-09-14", "close": 182.18, "volume": 1977848.0}, {"date": "2016-09-15", "close": 186.5, "volume": 2109990.0}, {"date": "2016-09-16", "close": 185.01, "volume": 1919222.0}, {"date": "2016-09-19", "close": 184.74, "volume": 1910771.0}, {"date": "2016-09-20", "close": 186.37, "volume": 2413579.0}, {"date": "2016-09-21", "close": 196.03, "volume": 5741074.0}, {"date": "2016-09-22", "close": 195.45, "volume": 3619664.0}, {"date": "2016-09-23", "close": 191.72, "volume": 3252432.0}, {"date": "2016-09-26", "close": 188.86, "volume": 1860849.0}, {"date": "2016-09-27", "close": 190.83, "volume": 1599709.0}, {"date": "2016-09-28", "close": 187.74, "volume": 2484090.0}, {"date": "2016-09-29", "close": 182.23, "volume": 3621884.0}, {"date": "2016-09-30", "close": 182.07, "volume": 2183224.0}, {"date": "2016-10-03", "close": 183.54, "volume": 1742856.0}, {"date": "2016-10-04", "close": 184.08, "volume": 2131571.0}, {"date": "2016-10-05", "close": 184.11, "volume": 1480785.0}, {"date": "2016-10-06", "close": 181.52, "volume": 1756451.0}, {"date": "2016-10-07", "close": 179.8, "volume": 2386200.0}, {"date": "2016-10-10", "close": 181.49, "volume": 1308503.0}, {"date": "2016-10-11", "close": 177.04, "volume": 2917785.0}, {"date": "2016-10-12", "close": 175.41, "volume": 2165655.0}, {"date": "2016-10-13", "close": 174.61, "volume": 1698979.0}, {"date": "2016-10-14", "close": 175.51, "volume": 1799931.0}, {"date": "2016-10-17", "close": 175.15, "volume": 1333111.0}, {"date": "2016-10-18", "close": 175.65, "volume": 1625991.0}, {"date": "2016-10-19", "close": 176.2, "volume": 915061.0}, {"date": "2016-10-20", "close": 175.17, "volume": 1542828.0}, {"date": "2016-10-21", "close": 176.76, "volume": 2064459.0}, {"date": "2016-10-24", "close": 180.86, "volume": 2071929.0}, {"date": "2016-10-25", "close": 176.68, "volume": 1891850.0}, {"date": "2016-10-26", "close": 172.82, "volume": 2425548.0}, {"date": "2016-10-27", "close": 175.1, "volume": 3583220.0}, {"date": "2016-10-28", "close": 179.59, "volume": 6648485.0}, {"date": "2016-10-31", "close": 176.86, "volume": 3268613.0}, {"date": "2016-11-01", "close": 173.49, "volume": 2873032.0}, {"date": "2016-11-02", "close": 168.78, "volume": 3562472.0}, {"date": "2016-11-03", "close": 168.57, "volume": 2256949.0}, {"date": "2016-11-04", "close": 167.7, "volume": 2030352.0}, {"date": "2016-11-07", "close": 171.56, "volume": 2302147.0}, {"date": "2016-11-08", "close": 170.92, "volume": 1296571.0}, {"date": "2016-11-09", "close": 168.66, "volume": 3059466.0}, {"date": "2016-11-10", "close": 163.47, "volume": 3955769.0}, {"date": "2016-11-11", "close": 162.95, "volume": 2999055.0}, {"date": "2016-11-14", "close": 161.73, "volume": 1866425.0}, {"date": "2016-11-15", "close": 164.44, "volume": 1782202.0}, {"date": "2016-11-16", "close": 166.74, "volume": 2009554.0}, {"date": "2016-11-17", "close": 166.21, "volume": 1471882.0}, {"date": "2016-11-18", "close": 164.38, "volume": 1503592.0}, {"date": "2016-11-21", "close": 165.69, "volume": 1291001.0}, {"date": "2016-11-22", "close": 164.47, "volume": 1594627.0}, {"date": "2016-11-23", "close": 163.63, "volume": 1421279.0}, {"date": "2016-11-25", "close": 164.44, "volume": 924899.0}, {"date": "2016-11-28", "close": 167.0, "volume": 2215385.0}, {"date": "2016-11-29", "close": 169.18, "volume": 2547658.0}, {"date": "2016-11-30", "close": 166.95, "volume": 2579732.0}, {"date": "2016-12-01", "close": 163.08, "volume": 2272448.0}, {"date": "2016-12-02", "close": 161.67, "volume": 1946226.0}, {"date": "2016-12-05", "close": 164.32, "volume": 1411901.0}, {"date": "2016-12-06", "close": 165.17, "volume": 1280540.0}, {"date": "2016-12-07", "close": 169.33, "volume": 1856878.0}, {"date": "2016-12-08", "close": 167.75, "volume": 1903087.0}, {"date": "2016-12-09", "close": 170.82, "volume": 2375619.0}, {"date": "2016-12-12", "close": 168.48, "volume": 2931888.0}, {"date": "2016-12-13", "close": 171.46, "volume": 3171079.0}, {"date": "2016-12-14", "close": 169.83, "volume": 1494121.0}, {"date": "2016-12-15", "close": 165.78, "volume": 2030276.0}, {"date": "2016-12-16", "close": 164.93, "volume": 2368435.0}, {"date": "2016-12-19", "close": 163.69, "volume": 1910395.0}, {"date": "2016-12-20", "close": 165.28, "volume": 1506341.0}, {"date": "2016-12-21", "close": 163.92, "volume": 1339953.0}, {"date": "2016-12-22", "close": 162.89, "volume": 1495243.0}, {"date": "2016-12-23", "close": 163.62, "volume": 1049305.0}, {"date": "2016-12-27", "close": 164.77, "volume": 940805.0}, {"date": "2016-12-28", "close": 165.54, "volume": 1669984.0}, {"date": "2016-12-29", "close": 166.5, "volume": 1586952.0}, {"date": "2016-12-30", "close": 164.41, "volume": 1502536.0}, {"date": "2017-01-03", "close": 168.3, "volume": 2315161.0}, {"date": "2017-01-04", "close": 171.96, "volume": 2030792.0}, {"date": "2017-01-05", "close": 177.47, "volume": 2726991.0}, {"date": "2017-01-06", "close": 176.38, "volume": 2251881.0}, {"date": "2017-01-09", "close": 177.16, "volume": 1759403.0}, {"date": "2017-01-10", "close": 180.31, "volume": 2919452.0}, {"date": "2017-01-11", "close": 179.32, "volume": 1923217.0}, {"date": "2017-01-12", "close": 177.57, "volume": 2680102.0}, {"date": "2017-01-13", "close": 176.48, "volume": 1411987.0}, {"date": "2017-01-17", "close": 176.96, "volume": 2070492.0}, {"date": "2017-01-18", "close": 176.54, "volume": 2001947.0}, {"date": "2017-01-19", "close": 176.09, "volume": 1429660.0}, {"date": "2017-01-20", "close": 173.44, "volume": 2049131.0}, {"date": "2017-01-23", "close": 175.97, "volume": 2096976.0}, {"date": "2017-01-24", "close": 176.05, "volume": 1597209.0}, {"date": "2017-01-25", "close": 176.61, "volume": 2122523.0}, {"date": "2017-01-26", "close": 174.95, "volume": 2193381.0}, {"date": "2017-01-27", "close": 174.1, "volume": 1572617.0}, {"date": "2017-01-30", "close": 174.72, "volume": 1358858.0}, {"date": "2017-01-31", "close": 175.07, "volume": 1323830.0}, {"date": "2017-02-01", "close": 173.82, "volume": 1212820.0}, {"date": "2017-02-02", "close": 173.4, "volume": 958656.0}, {"date": "2017-02-03", "close": 175.17, "volume": 1575247.0}, {"date": "2017-02-06", "close": 177.81, "volume": 2303594.0}, {"date": "2017-02-07", "close": 178.17, "volume": 1532783.0}, {"date": "2017-02-08", "close": 181.5, "volume": 2111431.0}, {"date": "2017-02-09", "close": 181.5, "volume": 1743374.0}, {"date": "2017-02-10", "close": 183.99, "volume": 2147633.0}, {"date": "2017-02-13", "close": 184.31, "volume": 2428375.0}, {"date": "2017-02-14", "close": 182.77, "volume": 1931951.0}, {"date": "2017-02-15", "close": 183.58, "volume": 1203060.0}, {"date": "2017-02-16", "close": 184.94, "volume": 2301492.0}, {"date": "2017-02-17", "close": 185.17, "volume": 1623001.0}, {"date": "2017-02-21", "close": 185.62, "volume": 3465196.0}, {"date": "2017-02-22", "close": 186.01, "volume": 2697346.0}, {"date": "2017-02-23", "close": 184.64, "volume": 3738667.0}, {"date": "2017-02-24", "close": 175.17, "volume": 7532900.0}, {"date": "2017-02-27", "close": 172.97, "volume": 3520916.0}, {"date": "2017-02-28", "close": 174.13, "volume": 2391775.0}, {"date": "2017-03-01", "close": 175.33, "volume": 1798484.0}, {"date": "2017-03-02", "close": 174.48, "volume": 2108319.0}, {"date": "2017-03-03", "close": 173.79, "volume": 1115986.0}, {"date": "2017-03-06", "close": 173.3, "volume": 1223353.0}, {"date": "2017-03-07", "close": 173.74, "volume": 1366521.0}, {"date": "2017-03-08", "close": 173.87, "volume": 1228498.0}, {"date": "2017-03-09", "close": 173.32, "volume": 1938051.0}, {"date": "2017-03-10", "close": 172.74, "volume": 1799299.0}, {"date": "2017-03-13", "close": 173.25, "volume": 1549338.0}, {"date": "2017-03-14", "close": 172.84, "volume": 1012929.0}, {"date": "2017-03-15", "close": 172.04, "volume": 2651189.0}, {"date": "2017-03-16", "close": 176.57, "volume": 4040285.0}, {"date": "2017-03-17", "close": 176.62, "volume": 2011443.0}, {"date": "2017-03-20", "close": 176.13, "volume": 1812849.0}, {"date": "2017-03-21", "close": 171.4, "volume": 3342239.0}, {"date": "2017-03-22", "close": 169.56, "volume": 3481466.0}, {"date": "2017-03-23", "close": 169.61, "volume": 2845624.0}, {"date": "2017-03-24", "close": 168.26, "volume": 2157505.0}, {"date": "2017-03-27", "close": 168.93, "volume": 2047841.0}, {"date": "2017-03-28", "close": 169.79, "volume": 2059011.0}, {"date": "2017-03-29", "close": 170.66, "volume": 1509587.0}, {"date": "2017-03-30", "close": 172.36, "volume": 2380974.0}, {"date": "2017-03-31", "close": 172.52, "volume": 2533480.0}, {"date": "2017-04-03", "close": 175.0, "volume": 2348277.0}, {"date": "2017-04-04", "close": 175.2, "volume": 1898057.0}, {"date": "2017-04-05", "close": 172.92, "volume": 2185871.0}, {"date": "2017-04-06", "close": 173.38, "volume": 2057768.0}, {"date": "2017-04-07", "close": 172.44, "volume": 1963451.0}, {"date": "2017-04-10", "close": 174.22, "volume": 1701045.0}, {"date": "2017-04-11", "close": 173.01, "volume": 1842878.0}, {"date": "2017-04-12", "close": 173.61, "volume": 1205365.0}, {"date": "2017-04-13", "close": 172.61, "volume": 1334118.0}, {"date": "2017-04-17", "close": 173.31, "volume": 1366014.0}, {"date": "2017-04-18", "close": 174.47, "volume": 1806906.0}, {"date": "2017-04-19", "close": 177.81, "volume": 3997968.0}, {"date": "2017-04-20", "close": 178.64, "volume": 2477762.0}, {"date": "2017-04-21", "close": 178.08, "volume": 1626390.0}, {"date": "2017-04-24", "close": 180.03, "volume": 1905555.0}, {"date": "2017-04-25", "close": 186.99, "volume": 3746738.0}, {"date": "2017-04-26", "close": 186.67, "volume": 2894775.0}, {"date": "2017-04-27", "close": 187.86, "volume": 3060560.0}, {"date": "2017-04-28", "close": 180.23, "volume": 7428304.0}, {"date": "2017-05-01", "close": 180.06, "volume": 3483363.0}, {"date": "2017-05-02", "close": 178.64, "volume": 2394398.0}, {"date": "2017-05-03", "close": 177.4, "volume": 2016623.0}, {"date": "2017-05-04", "close": 176.71, "volume": 2129320.0}, {"date": "2017-05-05", "close": 178.03, "volume": 2327377.0}, {"date": "2017-05-08", "close": 177.47, "volume": 2407201.0}, {"date": "2017-05-09", "close": 182.98, "volume": 3479314.0}, {"date": "2017-05-10", "close": 183.57, "volume": 2867581.0}, {"date": "2017-05-11", "close": 186.6, "volume": 3204432.0}, {"date": "2017-05-12", "close": 186.83, "volume": 1816201.0}, {"date": "2017-05-15", "close": 186.14, "volume": 1988251.0}, {"date": "2017-05-16", "close": 190.64, "volume": 3924967.0}, {"date": "2017-05-17", "close": 186.05, "volume": 3585620.0}, {"date": "2017-05-18", "close": 182.43, "volume": 4685505.0}, {"date": "2017-05-19", "close": 188.76, "volume": 3859620.0}, {"date": "2017-05-22", "close": 191.69, "volume": 2914502.0}, {"date": "2017-05-23", "close": 191.8, "volume": 2147602.0}, {"date": "2017-05-24", "close": 190.63, "volume": 2805090.0}, {"date": "2017-05-25", "close": 191.95, "volume": 2175400.0}, {"date": "2017-05-26", "close": 190.39, "volume": 1567691.0}, {"date": "2017-05-30", "close": 189.88, "volume": 1914935.0}, {"date": "2017-05-31", "close": 186.1, "volume": 3411597.0}, {"date": "2017-06-01", "close": 187.26, "volume": 2064824.0}, {"date": "2017-06-02", "close": 187.6, "volume": 1190615.0}, {"date": "2017-06-05", "close": 187.31, "volume": 1421347.0}, {"date": "2017-06-06", "close": 185.75, "volume": 2078041.0}, {"date": "2017-06-07", "close": 187.53, "volume": 2391105.0}, {"date": "2017-06-08", "close": 185.75, "volume": 4893192.0}, {"date": "2017-06-09", "close": 181.07, "volume": 4081656.0}, {"date": "2017-06-12", "close": 180.06, "volume": 3052884.0}, {"date": "2017-06-13", "close": 179.19, "volume": 2571077.0}, {"date": "2017-06-14", "close": 178.2, "volume": 2139446.0}, {"date": "2017-06-15", "close": 176.33, "volume": 2715667.0}, {"date": "2017-06-16", "close": 173.88, "volume": 2491598.0}, {"date": "2017-06-19", "close": 176.93, "volume": 2502649.0}, {"date": "2017-06-20", "close": 177.85, "volume": 1762543.0}, {"date": "2017-06-21", "close": 180.17, "volume": 2073868.0}, {"date": "2017-06-22", "close": 179.33, "volume": 1748808.0}, {"date": "2017-06-23", "close": 178.14, "volume": 1765066.0}, {"date": "2017-06-26", "close": 178.46, "volume": 2061894.0}, {"date": "2017-06-27", "close": 175.6, "volume": 2523216.0}, {"date": "2017-06-28", "close": 178.0, "volume": 2632067.0}, {"date": "2017-06-29", "close": 179.63, "volume": 3124343.0}, {"date": "2017-06-30", "close": 178.86, "volume": 2083678.0}, {"date": "2017-07-03", "close": 179.97, "volume": 1917192.0}, {"date": "2017-07-05", "close": 183.83, "volume": 4442764.0}, {"date": "2017-07-06", "close": 181.79, "volume": 2414594.0}, {"date": "2017-07-07", "close": 181.4, "volume": 1444651.0}, {"date": "2017-07-10", "close": 182.93, "volume": 1467341.0}, {"date": "2017-07-11", "close": 184.41, "volume": 1539008.0}, {"date": "2017-07-12", "close": 186.76, "volume": 1894666.0}, {"date": "2017-07-13", "close": 186.92, "volume": 2225214.0}, {"date": "2017-07-14", "close": 188.55, "volume": 1665294.0}, {"date": "2017-07-17", "close": 188.23, "volume": 2797457.0}, {"date": "2017-07-18", "close": 189.51, "volume": 1779135.0}, {"date": "2017-07-19", "close": 190.91, "volume": 2123333.0}, {"date": "2017-07-20", "close": 191.32, "volume": 1570531.0}, {"date": "2017-07-21", "close": 193.18, "volume": 1850685.0}, {"date": "2017-07-24", "close": 198.65, "volume": 3926531.0}, {"date": "2017-07-25", "close": 197.05, "volume": 2924618.0}, {"date": "2017-07-26", "close": 201.17, "volume": 3487979.0}, {"date": "2017-07-27", "close": 201.0, "volume": 5157824.0}, {"date": "2017-07-28", "close": 220.0, "volume": 12587490.0}, {"date": "2017-07-31", "close": 226.35, "volume": 8559579.0}, {"date": "2017-08-01", "close": 225.6, "volume": 4340497.0}, {"date": "2017-08-02", "close": 221.96, "volume": 3688166.0}, {"date": "2017-08-03", "close": 227.39, "volume": 3433077.0}, {"date": "2017-08-04", "close": 226.05, "volume": 3520324.0}, {"date": "2017-08-07", "close": 227.16, "volume": 2997829.0}, {"date": "2017-08-08", "close": 229.45, "volume": 4021194.0}, {"date": "2017-08-09", "close": 230.3, "volume": 2513738.0}, {"date": "2017-08-10", "close": 222.57, "volume": 4166496.0}, {"date": "2017-08-11", "close": 223.49, "volume": 3327837.0}, {"date": "2017-08-14", "close": 223.69, "volume": 2446865.0}, {"date": "2017-08-15", "close": 225.33, "volume": 2140210.0}, {"date": "2017-08-16", "close": 226.14, "volume": 2214086.0}, {"date": "2017-08-17", "close": 221.05, "volume": 2653054.0}, {"date": "2017-08-18", "close": 220.69, "volume": 3053687.0}, {"date": "2017-08-21", "close": 222.48, "volume": 2731132.0}, {"date": "2017-08-22", "close": 226.11, "volume": 2462140.0}, {"date": "2017-08-23", "close": 224.99, "volume": 1835460.0}, {"date": "2017-08-24", "close": 224.86, "volume": 2151331.0}, {"date": "2017-08-25", "close": 225.55, "volume": 2441392.0}, {"date": "2017-08-28", "close": 219.99, "volume": 2993248.0}, {"date": "2017-08-29", "close": 220.69, "volume": 2033130.0}, {"date": "2017-08-30", "close": 223.88, "volume": 1864379.0}, {"date": "2017-08-31", "close": 228.05, "volume": 2416136.0}, {"date": "2017-09-01", "close": 232.64, "volume": 2657661.0}, {"date": "2017-09-05", "close": 225.3, "volume": 3159336.0}, {"date": "2017-09-06", "close": 226.97, "volume": 1999620.0}, {"date": "2017-09-07", "close": 233.18, "volume": 2470671.0}, {"date": "2017-09-08", "close": 229.23, "volume": 1831483.0}, {"date": "2017-09-11", "close": 233.5, "volume": 2244216.0}, {"date": "2017-09-12", "close": 237.6, "volume": 2411724.0}, {"date": "2017-09-13", "close": 236.41, "volume": 2765238.0}, {"date": "2017-09-14", "close": 237.33, "volume": 2511505.0}, {"date": "2017-09-15", "close": 235.21, "volume": 5226688.0}, {"date": "2017-09-18", "close": 239.07, "volume": 2908072.0}, {"date": "2017-09-19", "close": 237.85, "volume": 2329093.0}, {"date": "2017-09-20", "close": 237.96, "volume": 2007673.0}, {"date": "2017-09-21", "close": 238.92, "volume": 2006433.0}, {"date": "2017-09-22", "close": 240.57, "volume": 1921756.0}, {"date": "2017-09-25", "close": 234.49, "volume": 3485751.0}, {"date": "2017-09-26", "close": 236.19, "volume": 2392162.0}, {"date": "2017-09-27", "close": 239.82, "volume": 2157364.0}, {"date": "2017-09-28", "close": 241.28, "volume": 1957971.0}, {"date": "2017-09-29", "close": 247.69, "volume": 3402070.0}, {"date": "2017-10-02", "close": 248.67, "volume": 2319934.0}, {"date": "2017-10-03", "close": 247.0, "volume": 1997379.0}, {"date": "2017-10-04", "close": 243.97, "volume": 1754219.0}, {"date": "2017-10-05", "close": 245.27, "volume": 2155628.0}, {"date": "2017-10-06", "close": 247.69, "volume": 1342558.0}, {"date": "2017-10-09", "close": 252.22, "volume": 2402074.0}, {"date": "2017-10-10", "close": 262.41, "volume": 4283551.0}, {"date": "2017-10-11", "close": 260.32, "volume": 2796646.0}, {"date": "2017-10-12", "close": 259.33, "volume": 2185652.0}, {"date": "2017-10-13", "close": 262.68, "volume": 2111045.0}, {"date": "2017-10-16", "close": 272.82, "volume": 3614577.0}, {"date": "2017-10-17", "close": 270.32, "volume": 3191321.0}, {"date": "2017-10-18", "close": 268.97, "volume": 2156627.0}, {"date": "2017-10-19", "close": 264.52, "volume": 2981269.0}, {"date": "2017-10-20", "close": 264.9, "volume": 2115217.0}, {"date": "2017-10-23", "close": 266.13, "volume": 2014577.0}, {"date": "2017-10-24", "close": 264.0, "volume": 1640690.0}, {"date": "2017-10-25", "close": 263.04, "volume": 3118904.0}, {"date": "2017-10-26", "close": 260.62, "volume": 3640570.0}, {"date": "2017-10-27", "close": 239.37, "volume": 10848600.0}, {"date": "2017-10-30", "close": 236.42, "volume": 5105438.0}, {"date": "2017-10-31", "close": 243.94, "volume": 3757234.0}, {"date": "2017-11-01", "close": 245.43, "volume": 3615173.0}, {"date": "2017-11-02", "close": 242.09, "volume": 2578964.0}, {"date": "2017-11-03", "close": 241.54, "volume": 1622040.0}, {"date": "2017-11-06", "close": 244.53, "volume": 1833364.0}, {"date": "2017-11-07", "close": 243.47, "volume": 1631315.0}, {"date": "2017-11-08", "close": 241.18, "volume": 2087088.0}, {"date": "2017-11-09", "close": 240.06, "volume": 2564732.0}, {"date": "2017-11-10", "close": 237.4, "volume": 1461480.0}, {"date": "2017-11-13", "close": 237.37, "volume": 1712006.0}, {"date": "2017-11-14", "close": 234.92, "volume": 1561131.0}, {"date": "2017-11-15", "close": 234.21, "volume": 2656171.0}, {"date": "2017-11-16", "close": 239.32, "volume": 2262767.0}, {"date": "2017-11-17", "close": 239.27, "volume": 2224855.0}, {"date": "2017-11-20", "close": 238.54, "volume": 2078555.0}, {"date": "2017-11-21", "close": 244.3, "volume": 2591715.0}, {"date": "2017-11-22", "close": 249.65, "volume": 3477464.0}, {"date": "2017-11-24", "close": 249.42, "volume": 1610892.0}, {"date": "2017-11-27", "close": 247.02, "volume": 2018783.0}, {"date": "2017-11-28", "close": 244.03, "volume": 2342548.0}, {"date": "2017-11-29", "close": 235.49, "volume": 3530026.0}, {"date": "2017-11-30", "close": 238.58, "volume": 3127218.0}, {"date": "2017-12-01", "close": 235.07, "volume": 2387146.0}, {"date": "2017-12-04", "close": 229.66, "volume": 3325426.0}, {"date": "2017-12-05", "close": 231.75, "volume": 2874133.0}, {"date": "2017-12-06", "close": 231.15, "volume": 2107548.0}, {"date": "2017-12-07", "close": 233.01, "volume": 1788912.0}, {"date": "2017-12-08", "close": 234.59, "volume": 2151303.0}, {"date": "2017-12-11", "close": 233.54, "volume": 1994468.0}, {"date": "2017-12-12", "close": 232.73, "volume": 1911403.0}, {"date": "2017-12-13", "close": 233.24, "volume": 2218181.0}, {"date": "2017-12-14", "close": 231.82, "volume": 2860127.0}, {"date": "2017-12-15", "close": 233.48, "volume": 5009986.0}, {"date": "2017-12-18", "close": 240.93, "volume": 2070932.0}, {"date": "2017-12-19", "close": 235.62, "volume": 2721836.0}, {"date": "2017-12-20", "close": 233.37, "volume": 1747232.0}, {"date": "2017-12-21", "close": 239.49, "volume": 2046179.0}, {"date": "2017-12-22", "close": 239.05, "volume": 1169596.0}, {"date": "2017-12-26", "close": 237.83, "volume": 1290595.0}, {"date": "2017-12-27", "close": 237.71, "volume": 928749.0}, {"date": "2017-12-28", "close": 234.74, "volume": 1005434.0}, {"date": "2017-12-29", "close": 234.21, "volume": 1135993.0}, {"date": "2018-01-02", "close": 242.4, "volume": 2689315.0}, {"date": "2018-01-03", "close": 245.55, "volume": 1906018.0}, {"date": "2018-01-04", "close": 245.73, "volume": 1575387.0}, {"date": "2018-01-05", "close": 245.14, "volume": 2603087.0}, {"date": "2018-01-08", "close": 250.82, "volume": 2414646.0}, {"date": "2018-01-09", "close": 254.73, "volume": 2617194.0}, {"date": "2018-01-10", "close": 248.95, "volume": 2178347.0}, {"date": "2018-01-11", "close": 250.22, "volume": 1731018.0}, {"date": "2018-01-12", "close": 253.04, "volume": 3039427.0}, {"date": "2018-01-16", "close": 257.78, "volume": 4089801.0}, {"date": "2018-01-17", "close": 255.49, "volume": 2215546.0}, {"date": "2018-01-18", "close": 254.96, "volume": 2042168.0}, {"date": "2018-01-19", "close": 255.98, "volume": 1824216.0}, {"date": "2018-01-22", "close": 254.34, "volume": 2293313.0}, {"date": "2018-01-23", "close": 257.35, "volume": 2229640.0}, {"date": "2018-01-24", "close": 257.96, "volume": 2851371.0}, {"date": "2018-01-25", "close": 254.14, "volume": 2188333.0}, {"date": "2018-01-26", "close": 260.25, "volume": 2394341.0}, {"date": "2018-01-29", "close": 253.73, "volume": 3335056.0}, {"date": "2018-01-30", "close": 244.07, "volume": 4570575.0}, {"date": "2018-01-31", "close": 246.92, "volume": 3605961.0}, {"date": "2018-02-01", "close": 240.53, "volume": 2740974.0}, {"date": "2018-02-02", "close": 233.17, "volume": 3321965.0}, {"date": "2018-02-05", "close": 225.32, "volume": 3936116.0}, {"date": "2018-02-06", "close": 228.77, "volume": 5047874.0}, {"date": "2018-02-07", "close": 222.5, "volume": 2410358.0}, {"date": "2018-02-08", "close": 212.07, "volume": 4151485.0}, {"date": "2018-02-09", "close": 215.67, "volume": 4632536.0}, {"date": "2018-02-12", "close": 221.64, "volume": 3081793.0}, {"date": "2018-02-13", "close": 225.6, "volume": 4633884.0}, {"date": "2018-02-14", "close": 235.89, "volume": 7922485.0}, {"date": "2018-02-15", "close": 248.2, "volume": 5588248.0}, {"date": "2018-02-16", "close": 244.72, "volume": 2197885.0}, {"date": "2018-02-20", "close": 245.43, "volume": 2216619.0}, {"date": "2018-02-21", "close": 246.92, "volume": 2412659.0}, {"date": "2018-02-22", "close": 249.35, "volume": 2349450.0}, {"date": "2018-02-23", "close": 250.74, "volume": 1788876.0}, {"date": "2018-02-26", "close": 256.25, "volume": 2590913.0}, {"date": "2018-02-27", "close": 250.46, "volume": 2694540.0}, {"date": "2018-02-28", "close": 252.34, "volume": 2671582.0}, {"date": "2018-03-01", "close": 249.75, "volume": 3004554.0}, {"date": "2018-03-02", "close": 250.6, "volume": 2431239.0}, {"date": "2018-03-05", "close": 254.89, "volume": 2269157.0}, {"date": "2018-03-06", "close": 258.73, "volume": 2590490.0}, {"date": "2018-03-07", "close": 257.26, "volume": 1657859.0}, {"date": "2018-03-08", "close": 257.14, "volume": 2284689.0}, {"date": "2018-03-09", "close": 263.56, "volume": 3755736.0}, {"date": "2018-03-12", "close": 265.67, "volume": 2573403.0}, {"date": "2018-03-13", "close": 258.35, "volume": 2564488.0}, {"date": "2018-03-14", "close": 259.35, "volume": 2342565.0}, {"date": "2018-03-15", "close": 262.71, "volume": 2505453.0}, {"date": "2018-03-16", "close": 262.39, "volume": 4644499.0}, {"date": "2018-03-19", "close": 252.83, "volume": 3087709.0}, {"date": "2018-03-20", "close": 254.46, "volume": 2359195.0}, {"date": "2018-03-21", "close": 250.05, "volume": 2641659.0}, {"date": "2018-03-22", "close": 236.11, "volume": 5095676.0}, {"date": "2018-03-23", "close": 230.08, "volume": 3975792.0}, {"date": "2018-03-26", "close": 235.94, "volume": 3322856.0}, {"date": "2018-03-27", "close": 230.96, "volume": 3014423.0}, {"date": "2018-03-28", "close": 223.1, "volume": 4246406.0}, {"date": "2018-03-29", "close": 223.19, "volume": 3785043.0}, {"date": "2018-04-02", "close": 220.06, "volume": 2688697.0}, {"date": "2018-04-03", "close": 220.02, "volume": 2344606.0}, {"date": "2018-04-04", "close": 224.3, "volume": 4100721.0}, {"date": "2018-04-05", "close": 225.57, "volume": 1997010.0}, {"date": "2018-04-06", "close": 219.82, "volume": 1737328.0}, {"date": "2018-04-09", "close": 224.33, "volume": 2276948.0}, {"date": "2018-04-10", "close": 231.5, "volume": 2622356.0}, {"date": "2018-04-11", "close": 229.65, "volume": 1380437.0}, {"date": "2018-04-12", "close": 231.34, "volume": 1213955.0}, {"date": "2018-04-13", "close": 228.17, "volume": 1608928.0}, {"date": "2018-04-16", "close": 229.9, "volume": 1913580.0}, {"date": "2018-04-17", "close": 235.67, "volume": 2279371.0}, {"date": "2018-04-18", "close": 237.75, "volume": 2039197.0}, {"date": "2018-04-19", "close": 237.11, "volume": 1737361.0}, {"date": "2018-04-20", "close": 232.5, "volume": 2274649.0}, {"date": "2018-04-23", "close": 231.42, "volume": 1532792.0}, {"date": "2018-04-24", "close": 231.41, "volume": 2220157.0}, {"date": "2018-04-25", "close": 231.41, "volume": 2250412.0}, {"date": "2018-04-26", "close": 238.69, "volume": 3840413.0}, {"date": "2018-04-27", "close": 251.93, "volume": 8012024.0}, {"date": "2018-04-30", "close": 250.9, "volume": 4268192.0}, {"date": "2018-05-01", "close": 252.13, "volume": 2469204.0}, {"date": "2018-05-02", "close": 249.8, "volume": 3058242.0}, {"date": "2018-05-03", "close": 252.46, "volume": 2727455.0}, {"date": "2018-05-04", "close": 251.73, "volume": 2692673.0}, {"date": "2018-05-07", "close": 253.9, "volume": 3045913.0}, {"date": "2018-05-08", "close": 263.09, "volume": 3598684.0}, {"date": "2018-05-09", "close": 261.29, "volume": 2299989.0}, {"date": "2018-05-10", "close": 268.68, "volume": 3069562.0}, {"date": "2018-05-11", "close": 269.91, "volume": 2242693.0}, {"date": "2018-05-14", "close": 272.26, "volume": 3282097.0}, {"date": "2018-05-15", "close": 271.92, "volume": 2299528.0}, {"date": "2018-05-16", "close": 284.07, "volume": 3617516.0}, {"date": "2018-05-17", "close": 279.68, "volume": 3238035.0}, {"date": "2018-05-18", "close": 253.01, "volume": 16036380.0}, {"date": "2018-05-21", "close": 240.51, "volume": 15232320.0}, {"date": "2018-05-22", "close": 239.97, "volume": 7129762.0}, {"date": "2018-05-23", "close": 240.39, "volume": 5033236.0}, {"date": "2018-05-24", "close": 240.28, "volume": 4779166.0}, {"date": "2018-05-25", "close": 243.8, "volume": 5293770.0}, {"date": "2018-05-29", "close": 242.05, "volume": 3629519.0}, {"date": "2018-05-30", "close": 241.63, "volume": 3140201.0}, {"date": "2018-05-31", "close": 242.56, "volume": 4398703.0}, {"date": "2018-06-01", "close": 248.46, "volume": 4545910.0}, {"date": "2018-06-04", "close": 260.9, "volume": 5629302.0}, {"date": "2018-06-05", "close": 259.98, "volume": 4973938.0}, {"date": "2018-06-06", "close": 263.94, "volume": 3366893.0}, {"date": "2018-06-07", "close": 264.89, "volume": 3645316.0}, {"date": "2018-06-08", "close": 263.59, "volume": 3114337.0}, {"date": "2018-06-11", "close": 269.78, "volume": 2764772.0}, {"date": "2018-06-12", "close": 267.42, "volume": 3287627.0}, {"date": "2018-06-13", "close": 270.0, "volume": 2668096.0}, {"date": "2018-06-14", "close": 270.64, "volume": 3114528.0}, {"date": "2018-06-15", "close": 272.97, "volume": 5912834.0}, {"date": "2018-06-18", "close": 268.89, "volume": 3663366.0}, {"date": "2018-06-19", "close": 262.11, "volume": 4292279.0}, {"date": "2018-06-20", "close": 264.06, "volume": 2876096.0}, {"date": "2018-06-21", "close": 260.5, "volume": 3244538.0}, {"date": "2018-06-22", "close": 259.0, "volume": 3026488.0}, {"date": "2018-06-25", "close": 250.41, "volume": 3987386.0}, {"date": "2018-06-26", "close": 250.77, "volume": 2401919.0}, {"date": "2018-06-27", "close": 243.0, "volume": 4394737.0}, {"date": "2018-06-28", "close": 242.21, "volume": 6464138.0}, {"date": "2018-06-29", "close": 243.0, "volume": 3647336.0}, {"date": "2018-07-02", "close": 246.25, "volume": 2312605.0}, {"date": "2018-07-03", "close": 246.43, "volume": 2298829.0}, {"date": "2018-07-05", "close": 244.07, "volume": 2964179.0}, {"date": "2018-07-06", "close": 251.77, "volume": 3916964.0}, {"date": "2018-07-09", "close": 261.97, "volume": 4230159.0}, {"date": "2018-07-10", "close": 261.25, "volume": 1921888.0}, {"date": "2018-07-11", "close": 261.25, "volume": 2651356.0}, {"date": "2018-07-12", "close": 271.45, "volume": 3964270.0}, {"date": "2018-07-13", "close": 267.19, "volume": 2532581.0}, {"date": "2018-07-16", "close": 267.08, "volume": 1510246.0}, {"date": "2018-07-17", "close": 270.02, "volume": 2674017.0}, {"date": "2018-07-18", "close": 269.42, "volume": 2036585.0}, {"date": "2018-07-19", "close": 262.42, "volume": 2376513.0}, {"date": "2018-07-20", "close": 259.98, "volume": 2213180.0}, {"date": "2018-07-23", "close": 260.38, "volume": 1702555.0}, {"date": "2018-07-24", "close": 256.48, "volume": 2748471.0}, {"date": "2018-07-25", "close": 262.91, "volume": 2639315.0}, {"date": "2018-07-26", "close": 260.35, "volume": 2059399.0}, {"date": "2018-07-27", "close": 255.09, "volume": 2310206.0}, {"date": "2018-07-30", "close": 251.4, "volume": 2549052.0}, {"date": "2018-07-31", "close": 247.18, "volume": 4258715.0}, {"date": "2018-08-01", "close": 228.07, "volume": 13983840.0}, {"date": "2018-08-02", "close": 230.46, "volume": 6593328.0}, {"date": "2018-08-03", "close": 235.65, "volume": 5832522.0}, {"date": "2018-08-06", "close": 232.96, "volume": 3698953.0}, {"date": "2018-08-07", "close": 226.67, "volume": 7888399.0}, {"date": "2018-08-08", "close": 222.0, "volume": 5159775.0}, {"date": "2018-08-09", "close": 219.89, "volume": 3509814.0}, {"date": "2018-08-10", "close": 220.1, "volume": 3350954.0}, {"date": "2018-08-13", "close": 217.57, "volume": 2500360.0}, {"date": "2018-08-14", "close": 216.21, "volume": 3193416.0}, {"date": "2018-08-15", "close": 213.47, "volume": 4259618.0}, {"date": "2018-08-16", "close": 217.3, "volume": 4334911.0}, {"date": "2018-08-17", "close": 222.67, "volume": 5495422.0}, {"date": "2018-08-20", "close": 223.71, "volume": 3224782.0}, {"date": "2018-08-21", "close": 223.13, "volume": 2278755.0}, {"date": "2018-08-22", "close": 223.03, "volume": 1733470.0}, {"date": "2018-08-23", "close": 219.3, "volume": 2900816.0}, {"date": "2018-08-24", "close": 224.36, "volume": 2812308.0}, {"date": "2018-08-27", "close": 228.61, "volume": 3106532.0}, {"date": "2018-08-28", "close": 225.72, "volume": 2188179.0}, {"date": "2018-08-29", "close": 225.87, "volume": 1452304.0}, {"date": "2018-08-30", "close": 224.25, "volume": 2350238.0}, {"date": "2018-08-31", "close": 226.48, "volume": 2017228.0}, {"date": "2018-09-04", "close": 222.18, "volume": 2242654.0}, {"date": "2018-09-05", "close": 216.24, "volume": 2458426.0}, {"date": "2018-09-06", "close": 215.05, "volume": 2222606.0}, {"date": "2018-09-07", "close": 216.04, "volume": 2489079.0}, {"date": "2018-09-10", "close": 213.59, "volume": 2136307.0}, {"date": "2018-09-11", "close": 216.1, "volume": 2200217.0}, {"date": "2018-09-12", "close": 218.69, "volume": 3012621.0}, {"date": "2018-09-13", "close": 222.42, "volume": 2855785.0}, {"date": "2018-09-14", "close": 220.03, "volume": 2198314.0}, {"date": "2018-09-17", "close": 217.66, "volume": 2154345.0}, {"date": "2018-09-18", "close": 216.88, "volume": 2114658.0}, {"date": "2018-09-19", "close": 226.41, "volume": 3618518.0}, {"date": "2018-09-20", "close": 230.62, "volume": 3107612.0}, {"date": "2018-09-21", "close": 228.85, "volume": 3500451.0}, {"date": "2018-09-24", "close": 226.63, "volume": 1526300.0}, {"date": "2018-09-25", "close": 226.6, "volume": 1720692.0}, {"date": "2018-09-26", "close": 228.42, "volume": 2716035.0}, {"date": "2018-09-27", "close": 230.47, "volume": 1976232.0}, {"date": "2018-09-28", "close": 228.68, "volume": 1816827.0}, {"date": "2018-10-01", "close": 227.4, "volume": 1199340.0}, {"date": "2018-10-02", "close": 218.9, "volume": 3938670.0}, {"date": "2018-10-03", "close": 216.35, "volume": 2401862.0}, {"date": "2018-10-04", "close": 210.07, "volume": 4029745.0}, {"date": "2018-10-05", "close": 205.62, "volume": 3947795.0}, {"date": "2018-10-08", "close": 203.98, "volume": 3389548.0}, {"date": "2018-10-09", "close": 200.85, "volume": 3134183.0}, {"date": "2018-10-10", "close": 194.26, "volume": 4538449.0}, {"date": "2018-10-11", "close": 198.0, "volume": 4581842.0}, {"date": "2018-10-12", "close": 204.36, "volume": 3874294.0}, {"date": "2018-10-15", "close": 200.12, "volume": 1836903.0}, {"date": "2018-10-16", "close": 203.21, "volume": 2398270.0}, {"date": "2018-10-17", "close": 200.72, "volume": 1735380.0}, {"date": "2018-10-18", "close": 191.88, "volume": 4586817.0}, {"date": "2018-10-19", "close": 191.92, "volume": 2909649.0}, {"date": "2018-10-22", "close": 196.19, "volume": 2794273.0}, {"date": "2018-10-23", "close": 193.42, "volume": 3368923.0}, {"date": "2018-10-24", "close": 184.47, "volume": 3845595.0}, {"date": "2018-10-25", "close": 190.43, "volume": 2768158.0}, {"date": "2018-10-26", "close": 188.51, "volume": 2902719.0}, {"date": "2018-10-29", "close": 181.75, "volume": 4273051.0}, {"date": "2018-10-30", "close": 183.37, "volume": 5032348.0}, {"date": "2018-10-31", "close": 190.06, "volume": 6318333.0}, {"date": "2018-11-01", "close": 201.47, "volume": 6390087.0}, {"date": "2018-11-02", "close": 194.69, "volume": 4663362.0}, {"date": "2018-11-05", "close": 190.59, "volume": 3221701.0}, {"date": "2018-11-06", "close": 192.44, "volume": 1810909.0}, {"date": "2018-11-07", "close": 195.41, "volume": 2060834.0}, {"date": "2018-11-08", "close": 188.55, "volume": 2474445.0}, {"date": "2018-11-09", "close": 183.75, "volume": 2926685.0}, {"date": "2018-11-12", "close": 180.43, "volume": 2277050.0}, {"date": "2018-11-13", "close": 183.34, "volume": 2968401.0}, {"date": "2018-11-14", "close": 185.06, "volume": 2429807.0}, {"date": "2018-11-15", "close": 188.41, "volume": 2220654.0}, {"date": "2018-11-16", "close": 186.95, "volume": 1623024.0}, {"date": "2018-11-19", "close": 183.09, "volume": 2663320.0}, {"date": "2018-11-20", "close": 177.48, "volume": 3483501.0}, {"date": "2018-11-21", "close": 183.95, "volume": 2702981.0}, {"date": "2018-11-23", "close": 182.61, "volume": 1266331.0}, {"date": "2018-11-26", "close": 185.19, "volume": 1858371.0}, {"date": "2018-11-27", "close": 182.79, "volume": 2683350.0}, {"date": "2018-11-28", "close": 188.44, "volume": 3333941.0}, {"date": "2018-11-29", "close": 183.22, "volume": 3404255.0}, {"date": "2018-11-30", "close": 188.28, "volume": 2936647.0}, {"date": "2018-12-03", "close": 191.33, "volume": 3628593.0}, {"date": "2018-12-04", "close": 182.66, "volume": 4590765.0}, {"date": "2018-12-06", "close": 180.7, "volume": 4344865.0}, {"date": "2018-12-07", "close": 179.56, "volume": 2852213.0}, {"date": "2018-12-10", "close": 179.2, "volume": 1939824.0}, {"date": "2018-12-11", "close": 176.85, "volume": 3128124.0}, {"date": "2018-12-12", "close": 179.75, "volume": 2782054.0}, {"date": "2018-12-13", "close": 179.9, "volume": 1795384.0}, {"date": "2018-12-14", "close": 177.54, "volume": 2074884.0}, {"date": "2018-12-17", "close": 169.86, "volume": 4174384.0}, {"date": "2018-12-18", "close": 167.61, "volume": 2938266.0}, {"date": "2018-12-19", "close": 162.48, "volume": 3968143.0}, {"date": "2018-12-20", "close": 160.36, "volume": 4151188.0}, {"date": "2018-12-21", "close": 157.42, "volume": 4933852.0}, {"date": "2018-12-24", "close": 157.12, "volume": 2354022.0}, {"date": "2018-12-26", "close": 163.04, "volume": 2666330.0}, {"date": "2018-12-27", "close": 161.58, "volume": 2637025.0}, {"date": "2018-12-28", "close": 162.17, "volume": 2147294.0}, {"date": "2018-12-31", "close": 158.6, "volume": 2485471.0}, {"date": "2019-01-02", "close": 162.25, "volume": 2983776.0}, {"date": "2019-01-03", "close": 154.71, "volume": 3839620.0}, {"date": "2019-01-04", "close": 160.95, "volume": 3845667.0}, {"date": "2019-01-07", "close": 162.6, "volume": 3260746.0}, {"date": "2019-01-08", "close": 163.4, "volume": 3251809.0}, {"date": "2019-01-09", "close": 166.64, "volume": 3391256.0}, {"date": "2019-01-10", "close": 168.35, "volume": 2134928.0}, {"date": "2019-01-11", "close": 166.11, "volume": 2340426.0}, {"date": "2019-01-14", "close": 163.03, "volume": 1786562.0}, {"date": "2019-01-15", "close": 167.93, "volume": 2359740.0}, {"date": "2019-01-16", "close": 169.75, "volume": 2101361.0}, {"date": "2019-01-17", "close": 168.11, "volume": 3117428.0}, {"date": "2019-01-18", "close": 171.36, "volume": 3233650.0}, {"date": "2019-01-22", "close": 160.39, "volume": 7084461.0}, {"date": "2019-01-23", "close": 163.26, "volume": 4426317.0}, {"date": "2019-01-24", "close": 162.7, "volume": 2921835.0}, {"date": "2019-01-25", "close": 167.1, "volume": 2985084.0}, {"date": "2019-01-28", "close": 167.5, "volume": 2026413.0}, {"date": "2019-01-29", "close": 165.27, "volume": 1464990.0}, {"date": "2019-01-30", "close": 169.34, "volume": 2410359.0}, {"date": "2019-01-31", "close": 172.63, "volume": 3317196.0}, {"date": "2019-02-01", "close": 171.27, "volume": 1988870.0}, {"date": "2019-02-04", "close": 173.94, "volume": 1583267.0}, {"date": "2019-02-05", "close": 176.23, "volume": 1533405.0}, {"date": "2019-02-06", "close": 173.85, "volume": 1245863.0}, {"date": "2019-02-07", "close": 171.58, "volume": 1979561.0}, {"date": "2019-02-08", "close": 169.9, "volume": 2121881.0}, {"date": "2019-02-11", "close": 168.06, "volume": 2778721.0}, {"date": "2019-02-12", "close": 170.25, "volume": 2395569.0}, {"date": "2019-02-13", "close": 173.82, "volume": 2544736.0}, {"date": "2019-02-14", "close": 174.08, "volume": 2015557.0}, {"date": "2019-02-15", "close": 170.06, "volume": 3435868.0}, {"date": "2019-02-19", "close": 172.45, "volume": 3153975.0}, {"date": "2019-02-20", "close": 171.18, "volume": 4034152.0}, {"date": "2019-02-21", "close": 171.81, "volume": 4098620.0}, {"date": "2019-02-22", "close": 167.17, "volume": 9226824.0}, {"date": "2019-02-25", "close": 165.0, "volume": 5827152.0}, {"date": "2019-02-26", "close": 161.98, "volume": 4826885.0}, {"date": "2019-02-27", "close": 162.17, "volume": 3703922.0}, {"date": "2019-02-28", "close": 162.54, "volume": 3410116.0}, {"date": "2019-03-01", "close": 162.09, "volume": 2653936.0}, {"date": "2019-03-04", "close": 160.92, "volume": 4316911.0}, {"date": "2019-03-05", "close": 167.74, "volume": 5795895.0}, {"date": "2019-03-06", "close": 170.24, "volume": 5133000.0}, {"date": "2019-03-07", "close": 165.72, "volume": 3245204.0}, {"date": "2019-03-08", "close": 163.65, "volume": 2633502.0}, {"date": "2019-03-11", "close": 166.96, "volume": 2173998.0}, {"date": "2019-03-12", "close": 166.99, "volume": 1832002.0}, {"date": "2019-03-13", "close": 168.17, "volume": 2431552.0}, {"date": "2019-03-14", "close": 167.74, "volume": 2268097.0}, {"date": "2019-03-15", "close": 170.48, "volume": 2978713.0}, {"date": "2019-03-18", "close": 171.17, "volume": 2129850.0}, {"date": "2019-03-19", "close": 170.73, "volume": 1663835.0}, {"date": "2019-03-20", "close": 170.17, "volume": 2050960.0}, {"date": "2019-03-21", "close": 171.77, "volume": 2103000.0}, {"date": "2019-03-22", "close": 166.73, "volume": 2263890.0}, {"date": "2019-03-25", "close": 166.88, "volume": 1623290.0}, {"date": "2019-03-26", "close": 167.2, "volume": 1811599.0}, {"date": "2019-03-27", "close": 164.29, "volume": 2598793.0}, {"date": "2019-03-28", "close": 164.11, "volume": 1711806.0}, {"date": "2019-03-29", "close": 164.85, "volume": 2695018.0}, {"date": "2019-04-01", "close": 170.4, "volume": 4654486.0}, {"date": "2019-04-02", "close": 170.98, "volume": 2519585.0}, {"date": "2019-04-03", "close": 174.91, "volume": 3722349.0}, {"date": "2019-04-04", "close": 179.13, "volume": 3958838.0}, {"date": "2019-04-05", "close": 181.55, "volume": 2925040.0}, {"date": "2019-04-08", "close": 184.77, "volume": 3912125.0}, {"date": "2019-04-09", "close": 181.0, "volume": 3012354.0}, {"date": "2019-04-10", "close": 177.04, "volume": 4082394.0}, {"date": "2019-04-11", "close": 171.2, "volume": 3916692.0}, {"date": "2019-04-12", "close": 173.09, "volume": 3241051.0}, {"date": "2019-04-15", "close": 168.67, "volume": 3687910.0}, {"date": "2019-04-16", "close": 170.28, "volume": 2117832.0}, {"date": "2019-04-17", "close": 170.33, "volume": 2726239.0}, {"date": "2019-04-18", "close": 171.02, "volume": 1963500.0}, {"date": "2019-04-22", "close": 169.37, "volume": 2074102.0}, {"date": "2019-04-23", "close": 173.29, "volume": 2776873.0}, {"date": "2019-04-24", "close": 169.3, "volume": 3240632.0}, {"date": "2019-04-25", "close": 167.93, "volume": 2929146.0}, {"date": "2019-04-26", "close": 166.12, "volume": 3697264.0}, {"date": "2019-04-29", "close": 165.85, "volume": 2981346.0}, {"date": "2019-04-30", "close": 166.23, "volume": 2586485.0}, {"date": "2019-05-01", "close": 165.42, "volume": 1905068.0}, {"date": "2019-05-02", "close": 166.24, "volume": 1856832.0}, {"date": "2019-05-03", "close": 167.04, "volume": 2232555.0}, {"date": "2019-05-06", "close": 164.5, "volume": 3303306.0}, {"date": "2019-05-07", "close": 162.13, "volume": 2954725.0}, {"date": "2019-05-08", "close": 159.58, "volume": 4665536.0}, {"date": "2019-05-09", "close": 158.7, "volume": 4238750.0}, {"date": "2019-05-10", "close": 156.75, "volume": 3210112.0}, {"date": "2019-05-13", "close": 151.54, "volume": 5324744.0}, {"date": "2019-05-14", "close": 152.39, "volume": 3579705.0}, {"date": "2019-05-15", "close": 152.5, "volume": 3072585.0}, {"date": "2019-05-16", "close": 153.7, "volume": 4935395.0}, {"date": "2019-05-17", "close": 128.31, "volume": 29287230.0}, {"date": "2019-05-20", "close": 117.55, "volume": 18045170.0}, {"date": "2019-05-21", "close": 120.49, "volume": 9091570.0}, {"date": "2019-05-22", "close": 118.4, "volume": 5411219.0}, {"date": "2019-05-23", "close": 113.46, "volume": 7085772.0}, {"date": "2019-05-24", "close": 114.47, "volume": 4902873.0}, {"date": "2019-05-28", "close": 114.14, "volume": 4576573.0}, {"date": "2019-05-29", "close": 112.95, "volume": 5168662.0}, {"date": "2019-05-30", "close": 111.82, "volume": 4006691.0}, {"date": "2019-05-31", "close": 110.0, "volume": 5167256.0}, {"date": "2019-06-03", "close": 107.78, "volume": 5739914.0}, {"date": "2019-06-04", "close": 111.43, "volume": 4998567.0}, {"date": "2019-06-05", "close": 109.14, "volume": 4789164.0}, {"date": "2019-06-06", "close": 108.89, "volume": 2478227.0}, {"date": "2019-06-07", "close": 109.81, "volume": 2581378.0}, {"date": "2019-06-10", "close": 111.76, "volume": 4346076.0}, {"date": "2019-06-11", "close": 115.37, "volume": 6438401.0}, {"date": "2019-06-12", "close": 113.09, "volume": 3384083.0}, {"date": "2019-06-13", "close": 114.01, "volume": 3080904.0}, {"date": "2019-06-14", "close": 113.08, "volume": 4320166.0}, {"date": "2019-06-17", "close": 114.33, "volume": 2954029.0}, {"date": "2019-06-18", "close": 116.95, "volume": 4134844.0}, {"date": "2019-06-19", "close": 117.8, "volume": 4102670.0}, {"date": "2019-06-20", "close": 118.3, "volume": 3466275.0}, {"date": "2019-06-21", "close": 116.91, "volume": 3920492.0}, {"date": "2019-06-24", "close": 116.7, "volume": 1771299.0}, {"date": "2019-06-25", "close": 113.26, "volume": 3449950.0}, {"date": "2019-06-26", "close": 115.77, "volume": 3639455.0}, {"date": "2019-06-27", "close": 116.04, "volume": 2003822.0}, {"date": "2019-06-28", "close": 117.36, "volume": 3446344.0}, {"date": "2019-07-01", "close": 118.01, "volume": 3726968.0}, {"date": "2019-07-02", "close": 119.35, "volume": 2557697.0}, {"date": "2019-07-03", "close": 118.56, "volume": 2457630.0}, {"date": "2019-07-05", "close": 116.29, "volume": 3032117.0}, {"date": "2019-07-08", "close": 113.2, "volume": 3317314.0}, {"date": "2019-07-09", "close": 114.8, "volume": 2129740.0}, {"date": "2019-07-10", "close": 114.4, "volume": 2525225.0}, {"date": "2019-07-11", "close": 114.75, "volume": 1755166.0}, {"date": "2019-07-12", "close": 114.9, "volume": 2564905.0}, {"date": "2019-07-15", "close": 115.63, "volume": 2396502.0}, {"date": "2019-07-16", "close": 114.23, "volume": 2591648.0}, {"date": "2019-07-17", "close": 113.58, "volume": 2001733.0}, {"date": "2019-07-18", "close": 111.79, "volume": 3911811.0}, {"date": "2019-07-19", "close": 112.25, "volume": 3296753.0}, {"date": "2019-07-22", "close": 111.7, "volume": 2331559.0}, {"date": "2019-07-23", "close": 115.14, "volume": 4423868.0}, {"date": "2019-07-24", "close": 116.38, "volume": 3820485.0}, {"date": "2019-07-25", "close": 114.47, "volume": 2079096.0}, {"date": "2019-07-26", "close": 114.22, "volume": 1676305.0}, {"date": "2019-07-29", "close": 113.45, "volume": 2545626.0}, {"date": "2019-07-30", "close": 112.75, "volume": 2973567.0}, {"date": "2019-07-31", "close": 111.7, "volume": 2807177.0}, {"date": "2019-08-01", "close": 109.21, "volume": 5218732.0}, {"date": "2019-08-02", "close": 107.76, "volume": 3394210.0}, {"date": "2019-08-05", "close": 100.15, "volume": 6951622.0}, {"date": "2019-08-06", "close": 99.68, "volume": 5316452.0}, {"date": "2019-08-07", "close": 99.19, "volume": 3779432.0}, {"date": "2019-08-08", "close": 99.89, "volume": 3561334.0}, {"date": "2019-08-09", "close": 97.36, "volume": 3009611.0}, {"date": "2019-08-12", "close": 95.08, "volume": 3062660.0}, {"date": "2019-08-13", "close": 97.38, "volume": 4420531.0}, {"date": "2019-08-14", "close": 94.85, "volume": 4708726.0}, {"date": "2019-08-15", "close": 94.35, "volume": 3690148.0}, {"date": "2019-08-16", "close": 96.7, "volume": 5928550.0}, {"date": "2019-08-19", "close": 104.22, "volume": 11674430.0}, {"date": "2019-08-20", "close": 108.72, "volume": 14263630.0}, {"date": "2019-08-21", "close": 107.9, "volume": 6465306.0}, {"date": "2019-08-22", "close": 105.45, "volume": 5928587.0}, {"date": "2019-08-23", "close": 101.85, "volume": 6128644.0}, {"date": "2019-08-26", "close": 103.8, "volume": 3121138.0}, {"date": "2019-08-27", "close": 103.84, "volume": 3531826.0}, {"date": "2019-08-28", "close": 103.59, "volume": 2652049.0}, {"date": "2019-08-29", "close": 104.83, "volume": 2907593.0}, {"date": "2019-08-30", "close": 104.47, "volume": 2443553.0}, {"date": "2019-09-03", "close": 102.56, "volume": 2279683.0}, {"date": "2019-09-04", "close": 102.54, "volume": 2170074.0}, {"date": "2019-09-05", "close": 104.12, "volume": 3345371.0}, {"date": "2019-09-06", "close": 102.59, "volume": 2895094.0}, {"date": "2019-09-09", "close": 105.06, "volume": 3498827.0}, {"date": "2019-09-10", "close": 110.4, "volume": 5925570.0}, {"date": "2019-09-11", "close": 111.79, "volume": 4898055.0}, {"date": "2019-09-12", "close": 111.5, "volume": 4075184.0}, {"date": "2019-09-13", "close": 110.54, "volume": 2983455.0}, {"date": "2019-09-16", "close": 110.98, "volume": 2202721.0}, {"date": "2019-09-17", "close": 109.04, "volume": 2803580.0}, {"date": "2019-09-18", "close": 108.4, "volume": 2922695.0}, {"date": "2019-09-19", "close": 107.77, "volume": 1948248.0}, {"date": "2019-09-20", "close": 105.16, "volume": 3555274.0}, {"date": "2019-09-23", "close": 102.37, "volume": 3508714.0}, {"date": "2019-09-24", "close": 97.61, "volume": 7026307.0}, {"date": "2019-09-25", "close": 102.8, "volume": 4073393.0}, {"date": "2019-09-26", "close": 105.07, "volume": 5737398.0}, {"date": "2019-09-27", "close": 101.21, "volume": 5688590.0}, {"date": "2019-09-30", "close": 102.76, "volume": 2152882.0}, {"date": "2019-10-01", "close": 102.0, "volume": 1782652.0}, {"date": "2019-10-02", "close": 102.62, "volume": 2691286.0}, {"date": "2019-10-03", "close": 104.32, "volume": 2237302.0}, {"date": "2019-10-04", "close": 104.47, "volume": 1687814.0}, {"date": "2019-10-07", "close": 101.47, "volume": 3396379.0}, {"date": "2019-10-08", "close": 99.53, "volume": 4433734.0}, {"date": "2019-10-09", "close": 99.9, "volume": 3406445.0}, {"date": "2019-10-10", "close": 103.85, "volume": 3558435.0}, {"date": "2019-10-11", "close": 104.66, "volume": 3881822.0}, {"date": "2019-10-14", "close": 105.46, "volume": 2345001.0}, {"date": "2019-10-15", "close": 107.2, "volume": 2449233.0}, {"date": "2019-10-16", "close": 108.28, "volume": 3156439.0}, {"date": "2019-10-17", "close": 107.65, "volume": 2070439.0}, {"date": "2019-10-18", "close": 103.74, "volume": 2736480.0}, {"date": "2019-10-21", "close": 104.36, "volume": 1978339.0}, {"date": "2019-10-22", "close": 103.63, "volume": 1687654.0}, {"date": "2019-10-23", "close": 104.15, "volume": 1414722.0}, {"date": "2019-10-24", "close": 103.69, "volume": 2716964.0}, {"date": "2019-10-25", "close": 103.87, "volume": 2703407.0}, {"date": "2019-10-28", "close": 104.86, "volume": 3456286.0}, {"date": "2019-10-29", "close": 102.9, "volume": 3586212.0}, {"date": "2019-10-30", "close": 102.93, "volume": 2444960.0}, {"date": "2019-10-31", "close": 101.85, "volume": 3551300.0}, {"date": "2019-11-01", "close": 104.64, "volume": 5302865.0}, {"date": "2019-11-04", "close": 109.62, "volume": 7579808.0}, {"date": "2019-11-05", "close": 108.05, "volume": 6204910.0}, {"date": "2019-11-06", "close": 107.36, "volume": 4259416.0}, {"date": "2019-11-07", "close": 121.87, "volume": 16215050.0}, {"date": "2019-11-08", "close": 124.56, "volume": 10232970.0}, {"date": "2019-11-11", "close": 120.87, "volume": 4098342.0}, {"date": "2019-11-12", "close": 121.8, "volume": 3553145.0}, {"date": "2019-11-13", "close": 118.29, "volume": 3786192.0}, {"date": "2019-11-14", "close": 118.2, "volume": 4783369.0}, {"date": "2019-11-15", "close": 117.05, "volume": 3834596.0}, {"date": "2019-11-18", "close": 116.52, "volume": 2483158.0}, {"date": "2019-11-19", "close": 115.69, "volume": 2582276.0}, {"date": "2019-11-20", "close": 114.8, "volume": 3128178.0}, {"date": "2019-11-21", "close": 115.65, "volume": 2799103.0}, {"date": "2019-11-22", "close": 117.99, "volume": 3010576.0}, {"date": "2019-11-25", "close": 120.32, "volume": 3191485.0}, {"date": "2019-11-26", "close": 118.6, "volume": 3813176.0}, {"date": "2019-11-27", "close": 119.51, "volume": 2341070.0}, {"date": "2019-11-29", "close": 118.53, "volume": 1917004.0}, {"date": "2019-12-02", "close": 117.44, "volume": 2203313.0}, {"date": "2019-12-03", "close": 114.8, "volume": 3493249.0}, {"date": "2019-12-04", "close": 114.21, "volume": 1828415.0}, {"date": "2019-12-05", "close": 116.75, "volume": 3202028.0}, {"date": "2019-12-06", "close": 115.85, "volume": 2850911.0}, {"date": "2019-12-09", "close": 115.06, "volume": 1690910.0}, {"date": "2019-12-10", "close": 114.78, "volume": 1999652.0}, {"date": "2019-12-11", "close": 116.37, "volume": 1733902.0}, {"date": "2019-12-12", "close": 120.54, "volume": 4286303.0}, {"date": "2019-12-13", "close": 119.14, "volume": 4256324.0}, {"date": "2019-12-16", "close": 123.19, "volume": 3980593.0}, {"date": "2019-12-17", "close": 123.84, "volume": 2971972.0}, {"date": "2019-12-18", "close": 126.69, "volume": 4512501.0}, {"date": "2019-12-19", "close": 128.07, "volume": 4905947.0}, {"date": "2019-12-20", "close": 127.49, "volume": 5102099.0}, {"date": "2019-12-23", "close": 128.83, "volume": 2440775.0}, {"date": "2019-12-24", "close": 128.49, "volume": 889435.0}, {"date": "2019-12-26", "close": 127.58, "volume": 1628866.0}, {"date": "2019-12-27", "close": 126.45, "volume": 2168306.0}, {"date": "2019-12-30", "close": 126.29, "volume": 2216885.0}, {"date": "2019-12-31", "close": 126.4, "volume": 1866892.0}, {"date": "2020-01-02", "close": 138.22, "volume": 7992913.0}, {"date": "2020-01-03", "close": 133.8, "volume": 5188450.0}, {"date": "2020-01-06", "close": 135.94, "volume": 3932431.0}, {"date": "2020-01-07", "close": 136.7, "volume": 4559872.0}, {"date": "2020-01-08", "close": 137.83, "volume": 3820801.0}, {"date": "2020-01-09", "close": 140.86, "volume": 6284222.0}, {"date": "2020-01-10", "close": 144.51, "volume": 6741172.0}, {"date": "2020-01-13", "close": 142.26, "volume": 6566583.0}, {"date": "2020-01-14", "close": 140.04, "volume": 4879955.0}, {"date": "2020-01-15", "close": 139.4, "volume": 3710423.0}, {"date": "2020-01-16", "close": 139.49, "volume": 4069928.0}, {"date": "2020-01-17", "close": 139.61, "volume": 4232607.0}, {"date": "2020-01-21", "close": 137.1, "volume": 4090571.0}, {"date": "2020-01-22", "close": 134.8, "volume": 4443965.0}, {"date": "2020-01-23", "close": 134.2, "volume": 4153937.0}, {"date": "2020-01-24", "close": 130.0, "volume": 4309815.0}, {"date": "2020-01-27", "close": 126.28, "volume": 5428566.0}, {"date": "2020-01-28", "close": 126.93, "volume": 2778502.0}, {"date": "2020-01-29", "close": 126.47, "volume": 2432514.0}, {"date": "2020-01-30", "close": 125.74, "volume": 2952050.0}, {"date": "2020-01-31", "close": 123.56, "volume": 4880940.0}, {"date": "2020-02-03", "close": 130.49, "volume": 7711243.0}, {"date": "2020-02-04", "close": 131.37, "volume": 3873181.0}, {"date": "2020-02-05", "close": 130.75, "volume": 3523235.0}, {"date": "2020-02-06", "close": 133.16, "volume": 3208189.0}, {"date": "2020-02-07", "close": 130.91, "volume": 2766136.0}, {"date": "2020-02-10", "close": 131.05, "volume": 3326694.0}, {"date": "2020-02-11", "close": 133.99, "volume": 3546057.0}, {"date": "2020-02-12", "close": 137.49, "volume": 3636580.0}, {"date": "2020-02-13", "close": 135.18, "volume": 3150270.0}, {"date": "2020-02-14", "close": 134.57, "volume": 1697395.0}, {"date": "2020-02-18", "close": 134.18, "volume": 2817868.0}, {"date": "2020-02-19", "close": 135.81, "volume": 2118438.0}, {"date": "2020-02-20", "close": 132.46, "volume": 3662387.0}, {"date": "2020-02-21", "close": 129.8, "volume": 3097596.0}, {"date": "2020-02-24", "close": 125.83, "volume": 4581516.0}, {"date": "2020-02-25", "close": 124.43, "volume": 5139295.0}, {"date": "2020-02-26", "close": 123.54, "volume": 5134043.0}, {"date": "2020-02-27", "close": 119.91, "volume": 6693442.0}, {"date": "2020-02-28", "close": 119.98, "volume": 9801574.0}, {"date": "2020-03-02", "close": 120.77, "volume": 6238790.0}, {"date": "2020-03-03", "close": 117.97, "volume": 5499435.0}, {"date": "2020-03-04", "close": 121.41, "volume": 4214142.0}, {"date": "2020-03-05", "close": 118.24, "volume": 3046864.0}, {"date": "2020-03-06", "close": 113.74, "volume": 4852986.0}, {"date": "2020-03-09", "close": 106.65, "volume": 7367792.0}, {"date": "2020-03-10", "close": 111.91, "volume": 5051232.0}, {"date": "2020-03-11", "close": 108.25, "volume": 3855442.0}, {"date": "2020-03-12", "close": 99.0, "volume": 9414493.0}, {"date": "2020-03-13", "close": 100.29, "volume": 6827495.0}, {"date": "2020-03-16", "close": 89.68, "volume": 6482054.0}, {"date": "2020-03-17", "close": 91.13, "volume": 6342999.0}, {"date": "2020-03-18", "close": 83.62, "volume": 9479845.0}, {"date": "2020-03-19", "close": 89.62, "volume": 6258630.0}, {"date": "2020-03-20", "close": 88.66, "volume": 5689891.0}, {"date": "2020-03-23", "close": 91.22, "volume": 4709294.0}, {"date": "2020-03-24", "close": 96.43, "volume": 5640103.0}, {"date": "2020-03-25", "close": 96.92, "volume": 6230985.0}, {"date": "2020-03-26", "close": 101.82, "volume": 5110365.0}, {"date": "2020-03-27", "close": 97.63, "volume": 4112997.0}, {"date": "2020-03-30", "close": 98.95, "volume": 3828111.0}, {"date": "2020-03-31", "close": 100.79, "volume": 4091788.0}, {"date": "2020-04-01", "close": 97.68, "volume": 3804996.0}, {"date": "2020-04-02", "close": 99.59, "volume": 2441992.0}, {"date": "2020-04-03", "close": 97.2, "volume": 2239698.0}, {"date": "2020-04-06", "close": 102.94, "volume": 3590783.0}, {"date": "2020-04-07", "close": 101.79, "volume": 6968627.0}, {"date": "2020-04-08", "close": 97.33, "volume": 10164510.0}, {"date": "2020-04-09", "close": 99.0, "volume": 5422296.0}, {"date": "2020-04-13", "close": 98.37, "volume": 3171784.0}, {"date": "2020-04-14", "close": 100.92, "volume": 3564536.0}, {"date": "2020-04-15", "close": 100.87, "volume": 2771569.0}, {"date": "2020-04-16", "close": 102.82, "volume": 4406379.0}, {"date": "2020-04-17", "close": 105.0, "volume": 3827180.0}, {"date": "2020-04-20", "close": 104.68, "volume": 3484314.0}, {"date": "2020-04-21", "close": 101.41, "volume": 3843927.0}, {"date": "2020-04-22", "close": 101.75, "volume": 3428322.0}, {"date": "2020-04-23", "close": 99.85, "volume": 3407365.0}, {"date": "2020-04-24", "close": 100.95, "volume": 2585445.0}, {"date": "2020-04-27", "close": 100.56, "volume": 3148738.0}, {"date": "2020-04-28", "close": 97.13, "volume": 4534525.0}, {"date": "2020-04-29", "close": 99.67, "volume": 5486351.0}, {"date": "2020-04-30", "close": 100.93, "volume": 5795935.0}, {"date": "2020-05-01", "close": 96.02, "volume": 4622502.0}, {"date": "2020-05-04", "close": 94.76, "volume": 3387769.0}, {"date": "2020-05-05", "close": 95.77, "volume": 2826097.0}, {"date": "2020-05-06", "close": 97.08, "volume": 2900335.0}, {"date": "2020-05-07", "close": 98.18, "volume": 2332488.0}, {"date": "2020-05-08", "close": 99.77, "volume": 3222823.0}, {"date": "2020-05-11", "close": 99.55, "volume": 2763573.0}, {"date": "2020-05-12", "close": 97.47, "volume": 3438788.0}, {"date": "2020-05-13", "close": 95.49, "volume": 4356913.0}, {"date": "2020-05-14", "close": 96.02, "volume": 3704895.0}, {"date": "2020-05-15", "close": 99.86, "volume": 3355009.0}, {"date": "2020-05-18", "close": 107.59, "volume": 10198360.0}, {"date": "2020-05-19", "close": 109.75, "volume": 19633520.0}, {"date": "2020-05-20", "close": 108.52, "volume": 15446250.0}, {"date": "2020-05-21", "close": 110.03, "volume": 9977127.0}, {"date": "2020-05-22", "close": 103.32, "volume": 8231867.0}, {"date": "2020-05-26", "close": 108.36, "volume": 6268754.0}, {"date": "2020-05-27", "close": 108.22, "volume": 4086528.0}, {"date": "2020-05-28", "close": 106.32, "volume": 3650793.0}, {"date": "2020-05-29", "close": 106.55, "volume": 6857334.0}, {"date": "2020-06-01", "close": 107.1, "volume": 3925701.0}, {"date": "2020-06-02", "close": 107.23, "volume": 4434485.0}, {"date": "2020-06-03", "close": 112.45, "volume": 3997728.0}, {"date": "2020-06-04", "close": 109.06, "volume": 3945721.0}, {"date": "2020-06-05", "close": 114.4, "volume": 4270166.0}, {"date": "2020-06-08", "close": 117.03, "volume": 4545183.0}, {"date": "2020-06-09", "close": 115.83, "volume": 2684219.0}, {"date": "2020-06-10", "close": 116.81, "volume": 3179190.0}, {"date": "2020-06-11", "close": 111.83, "volume": 4004788.0}, {"date": "2020-06-12", "close": 116.27, "volume": 4428563.0}, {"date": "2020-06-15", "close": 116.82, "volume": 3150204.0}, {"date": "2020-06-16", "close": 122.78, "volume": 9967130.0}, {"date": "2020-06-17", "close": 122.03, "volume": 3758434.0}, {"date": "2020-06-18", "close": 123.46, "volume": 2409555.0}, {"date": "2020-06-19", "close": 123.08, "volume": 3805335.0}, {"date": "2020-06-22", "close": 123.08, "volume": 2816419.0}, {"date": "2020-06-23", "close": 123.33, "volume": 2504312.0}, {"date": "2020-06-24", "close": 121.37, "volume": 3335822.0}, {"date": "2020-06-25", "close": 123.73, "volume": 2194296.0}, {"date": "2020-06-26", "close": 121.8, "volume": 2598209.0}, {"date": "2020-06-29", "close": 121.29, "volume": 2045713.0}, {"date": "2020-06-30", "close": 119.89, "volume": 2263086.0}, {"date": "2020-07-01", "close": 120.63, "volume": 2116744.0}, {"date": "2020-07-02", "close": 123.3, "volume": 3011914.0}, {"date": "2020-07-06", "close": 132.93, "volume": 5763594.0}, {"date": "2020-07-07", "close": 127.83, "volume": 2804627.0}, {"date": "2020-07-08", "close": 130.64, "volume": 2931290.0}, {"date": "2020-07-09", "close": 132.53, "volume": 4189257.0}, {"date": "2020-07-10", "close": 132.33, "volume": 2065898.0}, {"date": "2020-07-13", "close": 127.84, "volume": 4685426.0}, {"date": "2020-07-14", "close": 125.49, "volume": 3901938.0}, {"date": "2020-07-15", "close": 125.05, "volume": 2137333.0}, {"date": "2020-07-16", "close": 123.43, "volume": 2432515.0}, {"date": "2020-07-17", "close": 122.77, "volume": 1883477.0}, {"date": "2020-07-20", "close": 124.35, "volume": 2775465.0}, {"date": "2020-07-21", "close": 125.22, "volume": 3825748.0}, {"date": "2020-07-22", "close": 122.75, "volume": 2923120.0}, {"date": "2020-07-23", "close": 121.1, "volume": 2740914.0}, {"date": "2020-07-24", "close": 119.02, "volume": 2687752.0}, {"date": "2020-07-27", "close": 115.86, "volume": 2915650.0}, {"date": "2020-07-28", "close": 115.69, "volume": 3345362.0}, {"date": "2020-07-29", "close": 119.82, "volume": 3759123.0}, {"date": "2020-07-30", "close": 118.0, "volume": 3136998.0}, {"date": "2020-07-31", "close": 119.4, "volume": 2753813.0}, {"date": "2020-08-03", "close": 120.55, "volume": 1946640.0}, {"date": "2020-08-04", "close": 126.67, "volume": 3846895.0}, {"date": "2020-08-05", "close": 125.85, "volume": 1763920.0}, {"date": "2020-08-06", "close": 125.58, "volume": 1718278.0}, {"date": "2020-08-07", "close": 125.0, "volume": 3163340.0}, {"date": "2020-08-10", "close": 125.06, "volume": 3606528.0}, {"date": "2020-08-11", "close": 124.6, "volume": 2196147.0}, {"date": "2020-08-12", "close": 126.11, "volume": 2392613.0}, {"date": "2020-08-13", "close": 124.57, "volume": 5130269.0}, {"date": "2020-08-14", "close": 116.74, "volume": 11662450.0}, {"date": "2020-08-17", "close": 123.92, "volume": 6475213.0}, {"date": "2020-08-18", "close": 124.2, "volume": 3672737.0}, {"date": "2020-08-19", "close": 122.71, "volume": 2688857.0}, {"date": "2020-08-20", "close": 123.48, "volume": 2383196.0}, {"date": "2020-08-21", "close": 122.45, "volume": 2728445.0}, {"date": "2020-08-24", "close": 122.88, "volume": 2384609.0}, {"date": "2020-08-25", "close": 125.7, "volume": 4303009.0}, {"date": "2020-08-26", "close": 127.47, "volume": 5613178.0}, {"date": "2020-08-27", "close": 127.25, "volume": 2672291.0}, {"date": "2020-08-28", "close": 129.0, "volume": 1862853.0}, {"date": "2020-08-31", "close": 124.57, "volume": 4094784.0}, {"date": "2020-09-01", "close": 126.93, "volume": 1812680.0}, {"date": "2020-09-02", "close": 124.26, "volume": 2715981.0}, {"date": "2020-09-03", "close": 121.42, "volume": 3780128.0}, {"date": "2020-09-04", "close": 122.87, "volume": 3144594.0}, {"date": "2020-09-08", "close": 119.31, "volume": 3534997.0}, {"date": "2020-09-09", "close": 119.4, "volume": 1960806.0}, {"date": "2020-09-10", "close": 119.16, "volume": 3459372.0}, {"date": "2020-09-11", "close": 120.62, "volume": 2322186.0}, {"date": "2020-09-14", "close": 121.88, "volume": 1231543.0}, {"date": "2020-09-15", "close": 124.49, "volume": 2405224.0}, {"date": "2020-09-16", "close": 126.03, "volume": 2461606.0}, {"date": "2020-09-17", "close": 124.67, "volume": 2437489.0}, {"date": "2020-09-18", "close": 124.66, "volume": 3237714.0}, {"date": "2020-09-21", "close": 124.55, "volume": 2661011.0}, {"date": "2020-09-22", "close": 124.03, "volume": 1888007.0}, {"date": "2020-09-23", "close": 122.92, "volume": 2464052.0}, {"date": "2020-09-24", "close": 123.76, "volume": 2644331.0}, {"date": "2020-09-25", "close": 123.79, "volume": 3209000.0}, {"date": "2020-09-28", "close": 126.04, "volume": 3998956.0}, {"date": "2020-09-29", "close": 122.58, "volume": 3909998.0}, {"date": "2020-09-30", "close": 126.59, "volume": 3863075.0}, {"date": "2020-10-01", "close": 126.45, "volume": 1842906.0}, {"date": "2020-10-02", "close": 124.62, "volume": 2035047.0}, {"date": "2020-10-05", "close": 124.7, "volume": 1931787.0}, {"date": "2020-10-06", "close": 124.83, "volume": 1610900.0}, {"date": "2020-10-07", "close": 126.35, "volume": 1715452.0}, {"date": "2020-10-08", "close": 126.75, "volume": 1341541.0}, {"date": "2020-10-09", "close": 126.49, "volume": 1353767.0}, {"date": "2020-10-12", "close": 127.72, "volume": 3463435.0}, {"date": "2020-10-13", "close": 127.05, "volume": 2341989.0}, {"date": "2020-10-14", "close": 136.07, "volume": 11029940.0}, {"date": "2020-10-15", "close": 130.04, "volume": 6418875.0}, {"date": "2020-10-16", "close": 130.37, "volume": 2525393.0}, {"date": "2020-10-19", "close": 129.25, "volume": 2232764.0}, {"date": "2020-10-20", "close": 130.08, "volume": 2177576.0}, {"date": "2020-10-21", "close": 134.84, "volume": 3687004.0}, {"date": "2020-10-22", "close": 132.86, "volume": 2299281.0}, {"date": "2020-10-23", "close": 133.93, "volume": 1782296.0}, {"date": "2020-10-26", "close": 132.95, "volume": 3637832.0}, {"date": "2020-10-27", "close": 134.89, "volume": 3598473.0}, {"date": "2020-10-28", "close": 130.7, "volume": 5820965.0}, {"date": "2020-10-29", "close": 131.96, "volume": 5312774.0}, {"date": "2020-10-30", "close": 133.05, "volume": 5496550.0}, {"date": "2020-11-02", "close": 134.05, "volume": 2705127.0}, {"date": "2020-11-03", "close": 134.11, "volume": 2612822.0}, {"date": "2020-11-04", "close": 140.31, "volume": 4865621.0}, {"date": "2020-11-05", "close": 143.94, "volume": 4303064.0}, {"date": "2020-11-06", "close": 144.0, "volume": 2501089.0}, {"date": "2020-11-09", "close": 144.19, "volume": 3229955.0}, {"date": "2020-11-10", "close": 143.25, "volume": 3692208.0}, {"date": "2020-11-11", "close": 143.06, "volume": 2671099.0}, {"date": "2020-11-12", "close": 142.47, "volume": 2790714.0}, {"date": "2020-11-13", "close": 145.08, "volume": 2442234.0}, {"date": "2020-11-16", "close": 147.84, "volume": 4901018.0}, {"date": "2020-11-17", "close": 143.92, "volume": 5062543.0}, {"date": "2020-11-18", "close": 142.07, "volume": 5826338.0}, {"date": "2020-11-19", "close": 136.48, "volume": 5913811.0}, {"date": "2020-11-20", "close": 136.11, "volume": 5842449.0}, {"date": "2020-11-23", "close": 133.04, "volume": 5679011.0}, {"date": "2020-11-24", "close": 134.36, "volume": 4700002.0}, {"date": "2020-11-25", "close": 136.0, "volume": 3101784.0}, {"date": "2020-11-27", "close": 139.42, "volume": 3292922.0}, {"date": "2020-11-30", "close": 138.99, "volume": 5715365.0}, {"date": "2020-12-01", "close": 140.26, "volume": 3172605.0}, {"date": "2020-12-02", "close": 143.7, "volume": 3504576.0}, {"date": "2020-12-03", "close": 144.24, "volume": 3059195.0}, {"date": "2020-12-04", "close": 144.07, "volume": 2450206.0}, {"date": "2020-12-07", "close": 144.3, "volume": 2302886.0}, {"date": "2020-12-08", "close": 144.99, "volume": 3886697.0}, {"date": "2020-12-09", "close": 151.59, "volume": 6953750.0}, {"date": "2020-12-10", "close": 158.32, "volume": 5265865.0}, {"date": "2020-12-11", "close": 161.24, "volume": 6179815.0}, {"date": "2020-12-14", "close": 162.96, "volume": 4907290.0}, {"date": "2020-12-15", "close": 185.5, "volume": 19182260.0}, {"date": "2020-12-16", "close": 190.4, "volume": 32288400.0}, {"date": "2020-12-17", "close": 190.11, "volume": 10796850.0}, {"date": "2020-12-18", "close": 192.69, "volume": 15076130.0}, {"date": "2020-12-21", "close": 193.08, "volume": 12746580.0}, {"date": "2020-12-22", "close": 191.26, "volume": 6213683.0}, {"date": "2020-12-23", "close": 193.36, "volume": 5438386.0}, {"date": "2020-12-24", "close": 191.02, "volume": 2978878.0}, {"date": "2020-12-28", "close": 193.08, "volume": 5685932.0}, {"date": "2020-12-29", "close": 195.07, "volume": 5723635.0}, {"date": "2020-12-30", "close": 219.63, "volume": 25429340.0}, {"date": "2020-12-31", "close": 216.24, "volume": 15811220.0}, {"date": "2021-01-04", "close": 216.8, "volume": 12433850.0}, {"date": "2021-01-05", "close": 214.0, "volume": 7475965.0}, {"date": "2021-01-06", "close": 203.97, "volume": 8420098.0}, {"date": "2021-01-07", "close": 207.89, "volume": 11035780.0}, {"date": "2021-01-08", "close": 240.25, "volume": 22768850.0}, {"date": "2021-01-11", "close": 219.55, "volume": 17668340.0}, {"date": "2021-01-12", "close": 239.45, "volume": 17878840.0}, {"date": "2021-01-13", "close": 236.94, "volume": 11318590.0}, {"date": "2021-01-14", "close": 249.0, "volume": 15909550.0}, {"date": "2021-01-15", "close": 238.87, "volume": 8408326.0}, {"date": "2021-01-19", "close": 250.42, "volume": 10017270.0}, {"date": "2021-01-20", "close": 260.9, "volume": 14013620.0}, {"date": "2021-01-21", "close": 251.91, "volume": 8367975.0}, {"date": "2021-01-22", "close": 252.75, "volume": 6743177.0}, {"date": "2021-01-25", "close": 254.87, "volume": 8549937.0}, {"date": "2021-01-26", "close": 248.3, "volume": 5764614.0}, {"date": "2021-01-27", "close": 237.18, "volume": 9230890.0}, {"date": "2021-01-28", "close": 244.87, "volume": 7107178.0}, {"date": "2021-01-29", "close": 235.02, "volume": 7357785.0}, {"date": "2021-02-01", "close": 241.89, "volume": 4379713.0}, {"date": "2021-02-02", "close": 250.52, "volume": 4861279.0}, {"date": "2021-02-03", "close": 251.28, "volume": 5480374.0}, {"date": "2021-02-04", "close": 258.43, "volume": 6843866.0}, {"date": "2021-02-05", "close": 270.13, "volume": 8173236.0}, {"date": "2021-02-08", "close": 276.6, "volume": 6997868.0}, {"date": "2021-02-09", "close": 295.04, "volume": 10979610.0}, {"date": "2021-02-10", "close": 304.05, "volume": 17283430.0}, {"date": "2021-02-11", "close": 309.59, "volume": 5538293.0}, {"date": "2021-02-12", "close": 313.0, "volume": 5009671.0}, {"date": "2021-02-16", "close": 326.2, "volume": 9400920.0}, {"date": "2021-02-17", "close": 308.68, "volume": 8503301.0}, {"date": "2021-02-18", "close": 298.01, "volume": 13651310.0}, {"date": "2021-02-19", "close": 339.91, "volume": 17149400.0}, {"date": "2021-02-22", "close": 335.79, "volume": 20677060.0}, {"date": "2021-02-23", "close": 322.61, "volume": 16835390.0}, {"date": "2021-02-24", "close": 304.01, "volume": 12274840.0}, {"date": "2021-02-25", "close": 294.2, "volume": 13827860.0}, {"date": "2021-02-26", "close": 283.46, "volume": 15213910.0}, {"date": "2021-03-01", "close": 295.58, "volume": 9804887.0}, {"date": "2021-03-02", "close": 301.93, "volume": 10498050.0}, {"date": "2021-03-03", "close": 277.8, "volume": 12461560.0}, {"date": "2021-03-04", "close": 260.59, "volume": 20227720.0}, {"date": "2021-03-05", "close": 261.72, "volume": 15975610.0}, {"date": "2021-03-08", "close": 232.68, "volume": 11561780.0}, {"date": "2021-03-09", "close": 264.28, "volume": 12673430.0}, {"date": "2021-03-10", "close": 255.14, "volume": 12941750.0}, {"date": "2021-03-11", "close": 272.38, "volume": 11878620.0}, {"date": "2021-03-12", "close": 264.25, "volume": 6225834.0}, {"date": "2021-03-15", "close": 265.53, "volume": 6934344.0}, {"date": "2021-03-16", "close": 266.78, "volume": 7172582.0}, {"date": "2021-03-17", "close": 277.13, "volume": 10573900.0}, {"date": "2021-03-18", "close": 264.85, "volume": 9293319.0}, {"date": "2021-03-19", "close": 257.47, "volume": 9759329.0}, {"date": "2021-03-22", "close": 266.13, "volume": 8212810.0}, {"date": "2021-03-23", "close": 261.55, "volume": 15378710.0}, {"date": "2021-03-24", "close": 239.19, "volume": 11833500.0}, {"date": "2021-03-25", "close": 204.57, "volume": 24457370.0}, {"date": "2021-03-26", "close": 208.61, "volume": 121645000.0}, {"date": "2021-03-29", "close": 204.7, "volume": 58823440.0}, {"date": "2021-03-30", "close": 218.23, "volume": 42247650.0}, {"date": "2021-03-31", "close": 217.55, "volume": 20366830.0}, {"date": "2021-04-01", "close": 219.7, "volume": 14936540.0}, {"date": "2021-04-05", "close": 222.29, "volume": 9339830.0}, {"date": "2021-04-06", "close": 226.55, "volume": 8299132.0}, {"date": "2021-04-07", "close": 222.0, "volume": 7130099.0}, {"date": "2021-04-08", "close": 226.77, "volume": 7050388.0}, {"date": "2021-04-09", "close": 219.67, "volume": 7438587.0}, {"date": "2021-04-12", "close": 214.14, "volume": 8174117.0}, {"date": "2021-04-13", "close": 216.56, "volume": 9235805.0}, {"date": "2021-04-14", "close": 216.26, "volume": 6312785.0}, {"date": "2021-04-15", "close": 210.23, "volume": 9041864.0}, {"date": "2021-04-16", "close": 213.56, "volume": 5852018.0}, {"date": "2021-04-19", "close": 209.9, "volume": 7318030.0}, {"date": "2021-04-20", "close": 207.99, "volume": 6296929.0}, {"date": "2021-04-21", "close": 214.64, "volume": 4414285.0}, {"date": "2021-04-22", "close": 214.56, "volume": 5462251.0}, {"date": "2021-04-23", "close": 220.94, "volume": 5414617.0}, {"date": "2021-04-26", "close": 216.46, "volume": 5844672.0}, {"date": "2021-04-27", "close": 216.4, "volume": 4821352.0}, {"date": "2021-04-28", "close": 215.83, "volume": 4005115.0}, {"date": "2021-04-29", "close": 212.29, "volume": 6120468.0}, {"date": "2021-04-30", "close": 210.33, "volume": 3908984.0}, {"date": "2021-05-03", "close": 204.94, "volume": 5713604.0}, {"date": "2021-05-04", "close": 199.98, "volume": 8341179.0}, {"date": "2021-05-05", "close": 195.63, "volume": 5891816.0}, {"date": "2021-05-06", "close": 192.33, "volume": 8162084.0}, {"date": "2021-05-07", "close": 191.55, "volume": 7427161.0}, {"date": "2021-05-10", "close": 183.44, "volume": 8974081.0}, {"date": "2021-05-11", "close": 189.72, "volume": 8239697.0}, {"date": "2021-05-12", "close": 183.29, "volume": 6029178.0}, {"date": "2021-05-13", "close": 179.3, "volume": 6846292.0}, {"date": "2021-05-14", "close": 186.21, "volume": 9587208.0}, {"date": "2021-05-17", "close": 189.2, "volume": 8668784.0}, {"date": "2021-05-18", "close": 188.88, "volume": 15649860.0}, {"date": "2021-05-19", "close": 189.16, "volume": 5124790.0}, {"date": "2021-05-20", "close": 193.31, "volume": 5246512.0}, {"date": "2021-05-21", "close": 189.53, "volume": 4037074.0}, {"date": "2021-05-24", "close": 188.96, "volume": 3932650.0}, {"date": "2021-05-25", "close": 192.77, "volume": 4773660.0}, {"date": "2021-05-26", "close": 194.88, "volume": 3524892.0}, {"date": "2021-05-27", "close": 194.81, "volume": 3272959.0}, {"date": "2021-05-28", "close": 196.27, "volume": 3751791.0}, {"date": "2021-06-01", "close": 201.82, "volume": 5620746.0}, {"date": "2021-06-02", "close": 197.85, "volume": 4423700.0}, {"date": "2021-06-03", "close": 189.97, "volume": 6796852.0}, {"date": "2021-06-04", "close": 192.99, "volume": 4273410.0}, {"date": "2021-06-07", "close": 188.92, "volume": 4275800.0}, {"date": "2021-06-08", "close": 188.58, "volume": 3047707.0}, {"date": "2021-06-09", "close": 186.73, "volume": 5089558.0}, {"date": "2021-06-10", "close": 190.21, "volume": 3336780.0}, {"date": "2021-06-11", "close": 187.69, "volume": 3286291.0}, {"date": "2021-06-14", "close": 189.83, "volume": 2311047.0}, {"date": "2021-06-15", "close": 186.3, "volume": 3095540.0}, {"date": "2021-06-16", "close": 184.61, "volume": 4147849.0}, {"date": "2021-06-17", "close": 185.56, "volume": 3124559.0}, {"date": "2021-06-18", "close": 186.34, "volume": 8321243.0}, {"date": "2021-06-21", "close": 185.56, "volume": 2888175.0}, {"date": "2021-06-22", "close": 187.61, "volume": 2654237.0}, {"date": "2021-06-23", "close": 189.17, "volume": 3072738.0}, {"date": "2021-06-24", "close": 194.77, "volume": 4407777.0}, {"date": "2021-06-25", "close": 202.64, "volume": 7371709.0}, {"date": "2021-06-28", "close": 205.18, "volume": 6407397.0}, {"date": "2021-06-29", "close": 207.67, "volume": 4633765.0}, {"date": "2021-06-30", "close": 203.9, "volume": 3219565.0}, {"date": "2021-07-01", "close": 201.46, "volume": 2873669.0}, {"date": "2021-07-02", "close": 196.7, "volume": 3474209.0}, {"date": "2021-07-06", "close": 186.95, "volume": 6488605.0}, {"date": "2021-07-07", "close": 182.71, "volume": 5708491.0}, {"date": "2021-07-08", "close": 175.88, "volume": 8244128.0}, {"date": "2021-07-09", "close": 181.36, "volume": 4651692.0}, {"date": "2021-07-12", "close": 180.39, "volume": 3379295.0}, {"date": "2021-07-13", "close": 184.59, "volume": 5075048.0}, {"date": "2021-07-14", "close": 181.34, "volume": 4406439.0}, {"date": "2021-07-15", "close": 185.52, "volume": 3912170.0}, {"date": "2021-07-16", "close": 179.58, "volume": 3795595.0}, {"date": "2021-07-19", "close": 176.45, "volume": 3998456.0}, {"date": "2021-07-20", "close": 177.89, "volume": 3568498.0}, {"date": "2021-07-21", "close": 180.51, "volume": 2265667.0}, {"date": "2021-07-22", "close": 178.49, "volume": 2281279.0}, {"date": "2021-07-23", "close": 172.66, "volume": 7606290.0}, {"date": "2021-07-26", "close": 162.37, "volume": 10225500.0}, {"date": "2021-07-27", "close": 157.83, "volume": 12979020.0}, {"date": "2021-07-28", "close": 166.78, "volume": 7411422.0}, {"date": "2021-07-29", "close": 167.06, "volume": 5333242.0}, {"date": "2021-07-30", "close": 164.01, "volume": 3238844.0}, {"date": "2021-08-02", "close": 166.61, "volume": 2864727.0}, {"date": "2021-08-03", "close": 164.09, "volume": 3199700.0}, {"date": "2021-08-04", "close": 163.82, "volume": 3289576.0}, {"date": "2021-08-05", "close": 165.86, "volume": 3796909.0}, {"date": "2021-08-06", "close": 164.26, "volume": 2723438.0}, {"date": "2021-08-09", "close": 166.53, "volume": 2663716.0}, {"date": "2021-08-10", "close": 165.55, "volume": 2194877.0}, {"date": "2021-08-11", "close": 164.95, "volume": 3811208.0}, {"date": "2021-08-12", "close": 159.63, "volume": 6751546.0}, {"date": "2021-08-13", "close": 152.45, "volume": 8019207.0}, {"date": "2021-08-16", "close": 146.57, "volume": 6654751.0}, {"date": "2021-08-17", "close": 142.38, "volume": 7623177.0}, {"date": "2021-08-18", "close": 142.96, "volume": 5022642.0}, {"date": "2021-08-19", "close": 137.33, "volume": 8185881.0}, {"date": "2021-08-20", "close": 137.65, "volume": 7196797.0}, {"date": "2021-08-23", "close": 142.76, "volume": 6556904.0}, {"date": "2021-08-24", "close": 155.08, "volume": 10244300.0}, {"date": "2021-08-25", "close": 155.13, "volume": 4650724.0}, {"date": "2021-08-26", "close": 154.47, "volume": 4335301.0}, {"date": "2021-08-27", "close": 153.26, "volume": 3618786.0}, {"date": "2021-08-30", "close": 153.18, "volume": 5531445.0}, {"date": "2021-08-31", "close": 157.02, "volume": 5831020.0}, {"date": "2021-09-01", "close": 165.18, "volume": 9320302.0}, {"date": "2021-09-02", "close": 162.37, "volume": 6308501.0}, {"date": "2021-09-03", "close": 162.98, "volume": 3778080.0}, {"date": "2021-09-07", "close": 166.68, "volume": 6802758.0}, {"date": "2021-09-08", "close": 162.68, "volume": 4513016.0}, {"date": "2021-09-09", "close": 163.65, "volume": 3695253.0}, {"date": "2021-09-10", "close": 164.1, "volume": 4197811.0}, {"date": "2021-09-13", "close": 163.26, "volume": 3255765.0}, {"date": "2021-09-14", "close": 160.52, "volume": 3630023.0}, {"date": "2021-09-15", "close": 161.73, "volume": 4754605.0}, {"date": "2021-09-16", "close": 159.56, "volume": 3398597.0}, {"date": "2021-09-17", "close": 162.21, "volume": 4824866.0}, {"date": "2021-09-20", "close": 154.5, "volume": 7940592.0}, {"date": "2021-09-21", "close": 156.71, "volume": 2921239.0}, {"date": "2021-09-22", "close": 159.88, "volume": 3648401.0}, {"date": "2021-09-23", "close": 160.5, "volume": 2951226.0}, {"date": "2021-09-24", "close": 156.57, "volume": 3349241.0}, {"date": "2021-09-27", "close": 156.94, "volume": 3146066.0}, {"date": "2021-09-28", "close": 154.02, "volume": 3151695.0}, {"date": "2021-09-29", "close": 151.92, "volume": 2163586.0}, {"date": "2021-09-30", "close": 153.75, "volume": 2880135.0}, {"date": "2021-10-01", "close": 151.58, "volume": 2510736.0}, {"date": "2021-10-04", "close": 146.39, "volume": 4560870.0}, {"date": "2021-10-05", "close": 149.8, "volume": 2335231.0}, {"date": "2021-10-06", "close": 149.36, "volume": 2142963.0}, {"date": "2021-10-07", "close": 156.55, "volume": 3980841.0}, {"date": "2021-10-08", "close": 162.09, "volume": 3664605.0}, {"date": "2021-10-11", "close": 162.16, "volume": 3652008.0}, {"date": "2021-10-12", "close": 159.47, "volume": 2415143.0}, {"date": "2021-10-13", "close": 163.85, "volume": 2623436.0}, {"date": "2021-10-14", "close": 162.7, "volume": 2765062.0}, {"date": "2021-10-15", "close": 163.63, "volume": 2572028.0}, {"date": "2021-10-18", "close": 171.04, "volume": 7192903.0}, {"date": "2021-10-19", "close": 179.0, "volume": 5743530.0}, {"date": "2021-10-20", "close": 180.96, "volume": 7176082.0}, {"date": "2021-10-21", "close": 180.6, "volume": 4682389.0}, {"date": "2021-10-22", "close": 177.64, "volume": 3053328.0}, {"date": "2021-10-25", "close": 175.47, "volume": 3552149.0}, {"date": "2021-10-26", "close": 168.83, "volume": 3992055.0}, {"date": "2021-10-27", "close": 167.75, "volume": 2386536.0}, {"date": "2021-10-28", "close": 168.71, "volume": 1886082.0}, {"date": "2021-10-29", "close": 162.24, "volume": 5114576.0}, {"date": "2021-11-01", "close": 170.32, "volume": 3922601.0}, {"date": "2021-11-02", "close": 162.27, "volume": 4162546.0}, {"date": "2021-11-03", "close": 165.37, "volume": 2482714.0}, {"date": "2021-11-04", "close": 162.58, "volume": 3126021.0}, {"date": "2021-11-05", "close": 158.23, "volume": 4272586.0}, {"date": "2021-11-08", "close": 161.42, "volume": 2271899.0}, {"date": "2021-11-09", "close": 161.63, "volume": 2405390.0}, {"date": "2021-11-10", "close": 161.56, "volume": 3052889.0}, {"date": "2021-11-11", "close": 167.26, "volume": 3121199.0}, {"date": "2021-11-12", "close": 170.57, "volume": 3143286.0}, {"date": "2021-11-15", "close": 168.67, "volume": 1940542.0}, {"date": "2021-11-16", "close": 171.27, "volume": 3232698.0}, {"date": "2021-11-17", "close": 161.82, "volume": 6474141.0}, {"date": "2021-11-18", "close": 154.36, "volume": 5584166.0}, {"date": "2021-11-19", "close": 151.77, "volume": 3989447.0}, {"date": "2021-11-22", "close": 147.81, "volume": 4423414.0}, {"date": "2021-11-23", "close": 150.49, "volume": 3376812.0}, {"date": "2021-11-24", "close": 151.39, "volume": 2663238.0}, {"date": "2021-11-26", "close": 153.06, "volume": 3267102.0}, {"date": "2021-11-29", "close": 150.29, "volume": 3745624.0}, {"date": "2021-11-30", "close": 149.84, "volume": 4815568.0}, {"date": "2021-12-01", "close": 148.83, "volume": 4139282.0}, {"date": "2021-12-02", "close": 148.96, "volume": 4979653.0}, {"date": "2021-12-03", "close": 137.39, "volume": 10411850.0}, {"date": "2021-12-06", "close": 147.65, "volume": 4962278.0}, {"date": "2021-12-07", "close": 149.89, "volume": 4327345.0}, {"date": "2021-12-08", "close": 148.93, "volume": 2864314.0}, {"date": "2021-12-09", "close": 148.69, "volume": 2825701.0}, {"date": "2021-12-10", "close": 149.34, "volume": 2932520.0}, {"date": "2021-12-13", "close": 144.55, "volume": 2915092.0}, {"date": "2021-12-14", "close": 142.89, "volume": 2420134.0}, {"date": "2021-12-15", "close": 141.41, "volume": 4023886.0}, {"date": "2021-12-16", "close": 140.17, "volume": 2748176.0}, {"date": "2021-12-17", "close": 142.09, "volume": 4169208.0}, {"date": "2021-12-20", "close": 137.56, "volume": 3504525.0}, {"date": "2021-12-21", "close": 144.82, "volume": 3196533.0}, {"date": "2021-12-22", "close": 143.46, "volume": 1848136.0}, {"date": "2021-12-23", "close": 144.12, "volume": 2010914.0}, {"date": "2021-12-27", "close": 143.77, "volume": 2632687.0}, {"date": "2021-12-28", "close": 140.88, "volume": 3062266.0}, {"date": "2021-12-29", "close": 136.3, "volume": 3399949.0}, {"date": "2021-12-30", "close": 150.61, "volume": 7937027.0}, {"date": "2021-12-31", "close": 148.79, "volume": 3524418.0}, {"date": "2022-01-03", "close": 149.1, "volume": 2330166.0}, {"date": "2022-01-04", "close": 146.53, "volume": 2876800.0}, {"date": "2022-01-05", "close": 143.88, "volume": 3505931.0}, {"date": "2022-01-06", "close": 150.75, "volume": 3839019.0}, {"date": "2022-01-07", "close": 153.33, "volume": 2751971.0}, {"date": "2022-01-10", "close": 152.36, "volume": 2400734.0}, {"date": "2022-01-11", "close": 156.7, "volume": 2869312.0}, {"date": "2022-01-12", "close": 159.36, "volume": 2849080.0}, {"date": "2022-01-13", "close": 152.51, "volume": 3271577.0}, {"date": "2022-01-14", "close": 154.53, "volume": 1907890.0}, {"date": "2022-01-18", "close": 152.94, "volume": 3187153.0}, {"date": "2022-01-19", "close": 154.48, "volume": 3322040.0}, {"date": "2022-01-20", "close": 162.03, "volume": 6223286.0}, {"date": "2022-01-21", "close": 156.84, "volume": 5463935.0}, {"date": "2022-01-24", "close": 149.05, "volume": 6628154.0}, {"date": "2022-01-25", "close": 150.97, "volume": 3767043.0}, {"date": "2022-01-26", "close": 148.3, "volume": 2842379.0}, {"date": "2022-01-27", "close": 143.73, "volume": 2925976.0}, {"date": "2022-01-28", "close": 146.53, "volume": 3186089.0}, {"date": "2022-01-31", "close": 159.74, "volume": 3822299.0}, {"date": "2022-02-01", "close": 161.1, "volume": 2567254.0}, {"date": "2022-02-02", "close": 158.27, "volume": 1974170.0}, {"date": "2022-02-03", "close": 154.32, "volume": 3076889.0}, {"date": "2022-02-04", "close": 158.38, "volume": 2280348.0}, {"date": "2022-02-07", "close": 155.6, "volume": 1987636.0}, {"date": "2022-02-08", "close": 162.99, "volume": 2580037.0}, {"date": "2022-02-09", "close": 166.7, "volume": 2724177.0}, {"date": "2022-02-10", "close": 164.56, "volume": 2652575.0}, {"date": "2022-02-11", "close": 160.64, "volume": 2325609.0}, {"date": "2022-02-14", "close": 160.79, "volume": 2588440.0}, {"date": "2022-02-15", "close": 166.86, "volume": 2210177.0}, {"date": "2022-02-16", "close": 167.35, "volume": 1864828.0}, {"date": "2022-02-17", "close": 166.4, "volume": 3030396.0}, {"date": "2022-02-18", "close": 157.72, "volume": 3115188.0}, {"date": "2022-02-22", "close": 151.67, "volume": 3384188.0}, {"date": "2022-02-23", "close": 149.82, "volume": 2455136.0}, {"date": "2022-02-24", "close": 151.12, "volume": 4260277.0}, {"date": "2022-02-25", "close": 153.11, "volume": 2631082.0}, {"date": "2022-02-28", "close": 152.44, "volume": 3380977.0}, {"date": "2022-03-01", "close": 162.86, "volume": 6930395.0}, {"date": "2022-03-02", "close": 160.57, "volume": 3578309.0}, {"date": "2022-03-03", "close": 155.19, "volume": 3218841.0}, {"date": "2022-03-04", "close": 147.26, "volume": 3251422.0}, {"date": "2022-03-07", "close": 138.37, "volume": 4002993.0}, {"date": "2022-03-08", "close": 136.82, "volume": 3776484.0}, {"date": "2022-03-09", "close": 144.23, "volume": 3303007.0}, {"date": "2022-03-10", "close": 135.16, "volume": 4452305.0}, {"date": "2022-03-11", "close": 118.92, "volume": 7837318.0}, {"date": "2022-03-14", "close": 108.97, "volume": 13559900.0}, {"date": "2022-03-15", "close": 108.38, "volume": 9396423.0}, {"date": "2022-03-16", "close": 150.87, "volume": 17773710.0}, {"date": "2022-03-17", "close": 147.15, "volume": 8725541.0}, {"date": "2022-03-18", "close": 149.04, "volume": 14491400.0}, {"date": "2022-03-21", "close": 146.68, "volume": 4296327.0}, {"date": "2022-03-22", "close": 154.59, "volume": 5467655.0}, {"date": "2022-03-23", "close": 154.9, "volume": 5005636.0}, {"date": "2022-03-24", "close": 150.61, "volume": 5256540.0}, {"date": "2022-03-25", "close": 146.54, "volume": 3646599.0}, {"date": "2022-03-28", "close": 147.45, "volume": 2942768.0}, {"date": "2022-03-29", "close": 147.69, "volume": 3819351.0}, {"date": "2022-03-30", "close": 143.83, "volume": 4759932.0}, {"date": "2022-03-31", "close": 132.3, "volume": 7965878.0}, {"date": "2022-04-01", "close": 140.97, "volume": 6534788.0}, {"date": "2022-04-04", "close": 153.8, "volume": 5732825.0}, {"date": "2022-04-05", "close": 144.62, "volume": 3533598.0}, {"date": "2022-04-06", "close": 140.0, "volume": 3788492.0}, {"date": "2022-04-07", "close": 135.71, "volume": 3893109.0}, {"date": "2022-04-08", "close": 134.76, "volume": 2538842.0}, {"date": "2022-04-11", "close": 133.05, "volume": 2835648.0}, {"date": "2022-04-12", "close": 130.99, "volume": 3035530.0}, {"date": "2022-04-13", "close": 134.67, "volume": 2529763.0}, {"date": "2022-04-14", "close": 129.56, "volume": 2399134.0}, {"date": "2022-04-18", "close": 126.73, "volume": 2880482.0}, {"date": "2022-04-19", "close": 126.61, "volume": 3128282.0}, {"date": "2022-04-20", "close": 122.31, "volume": 2747546.0}, {"date": "2022-04-21", "close": 115.97, "volume": 3238481.0}, {"date": "2022-04-22", "close": 114.57, "volume": 3908624.0}, {"date": "2022-04-25", "close": 116.57, "volume": 3609413.0}, {"date": "2022-04-26", "close": 111.93, "volume": 3035550.0}, {"date": "2022-04-27", "close": 118.52, "volume": 3618143.0}, {"date": "2022-04-28", "close": 120.55, "volume": 3081275.0}, {"date": "2022-04-29", "close": 124.17, "volume": 5515817.0}, {"date": "2022-05-02", "close": 127.86, "volume": 3291278.0}, {"date": "2022-05-03", "close": 127.57, "volume": 1648518.0}, {"date": "2022-05-04", "close": 131.95, "volume": 2504892.0}, {"date": "2022-05-05", "close": 124.08, "volume": 3092382.0}, {"date": "2022-05-06", "close": 116.76, "volume": 2460003.0}, {"date": "2022-05-09", "close": 106.62, "volume": 3793928.0}, {"date": "2022-05-10", "close": 107.91, "volume": 2996608.0}, {"date": "2022-05-11", "close": 106.09, "volume": 3240711.0}, {"date": "2022-05-12", "close": 107.88, "volume": 3515045.0}, {"date": "2022-05-13", "close": 116.94, "volume": 3361514.0}, {"date": "2022-05-16", "close": 117.8, "volume": 2408498.0}, {"date": "2022-05-17", "close": 123.44, "volume": 2794890.0}, {"date": "2022-05-18", "close": 118.86, "volume": 3051903.0}, {"date": "2022-05-19", "close": 125.34, "volume": 3588979.0}, {"date": "2022-05-20", "close": 124.47, "volume": 2738544.0}, {"date": "2022-05-23", "close": 124.0, "volume": 1779492.0}, {"date": "2022-05-24", "close": 115.73, "volume": 3146724.0}, {"date": "2022-05-25", "close": 119.32, "volume": 2751395.0}, {"date": "2022-05-26", "close": 136.19, "volume": 5801369.0}, {"date": "2022-05-27", "close": 139.09, "volume": 4573581.0}, {"date": "2022-05-31", "close": 140.35, "volume": 7224841.0}, {"date": "2022-06-01", "close": 141.31, "volume": 3144386.0}, {"date": "2022-06-02", "close": 146.2, "volume": 2937608.0}, {"date": "2022-06-03", "close": 143.42, "volume": 1944555.0}, {"date": "2022-06-06", "close": 146.99, "volume": 4016068.0}, {"date": "2022-06-07", "close": 150.58, "volume": 2625061.0}, {"date": "2022-06-08", "close": 152.88, "volume": 5293688.0}, {"date": "2022-06-09", "close": 145.51, "volume": 3758848.0}, {"date": "2022-06-10", "close": 142.87, "volume": 5028977.0}, {"date": "2022-06-13", "close": 131.88, "volume": 4370091.0}, {"date": "2022-06-14", "close": 140.8, "volume": 3170949.0}, {"date": "2022-06-15", "close": 144.82, "volume": 3713635.0}, {"date": "2022-06-16", "close": 137.38, "volume": 3955611.0}, {"date": "2022-06-17", "close": 139.83, "volume": 4998903.0}, {"date": "2022-06-21", "close": 145.63, "volume": 3152444.0}, {"date": "2022-06-22", "close": 142.69, "volume": 2513234.0}, {"date": "2022-06-23", "close": 146.13, "volume": 3105928.0}, {"date": "2022-06-24", "close": 151.34, "volume": 2451610.0}, {"date": "2022-06-27", "close": 155.24, "volume": 3542900.0}, {"date": "2022-06-28", "close": 153.79, "volume": 3073149.0}, {"date": "2022-06-29", "close": 151.32, "volume": 2423918.0}, {"date": "2022-06-30", "close": 148.73, "volume": 3075469.0}, {"date": "2022-07-01", "close": 151.49, "volume": 1816773.0}, {"date": "2022-07-05", "close": 154.25, "volume": 3206156.0}, {"date": "2022-07-06", "close": 149.2, "volume": 2895608.0}, {"date": "2022-07-07", "close": 154.69, "volume": 2426206.0}, {"date": "2022-07-08", "close": 152.4, "volume": 1750891.0}, {"date": "2022-07-11", "close": 143.73, "volume": 2164200.0}, {"date": "2022-07-12", "close": 143.48, "volume": 1664339.0}, {"date": "2022-07-13", "close": 145.26, "volume": 1619673.0}, {"date": "2022-07-14", "close": 142.07, "volume": 1831949.0}, {"date": "2022-07-15", "close": 140.09, "volume": 2139801.0}, {"date": "2022-07-18", "close": 141.08, "volume": 1773602.0}, {"date": "2022-07-19", "close": 142.38, "volume": 2563828.0}, {"date": "2022-07-20", "close": 140.82, "volume": 2444136.0}, {"date": "2022-07-21", "close": 144.57, "volume": 1731941.0}, {"date": "2022-07-22", "close": 140.01, "volume": 1790823.0}, {"date": "2022-07-25", "close": 140.25, "volume": 1224029.0}, {"date": "2022-07-26", "close": 138.17, "volume": 1768708.0}, {"date": "2022-07-27", "close": 141.01, "volume": 1726482.0}, {"date": "2022-07-28", "close": 140.6, "volume": 2163362.0}, {"date": "2022-07-29", "close": 136.57, "volume": 2863803.0}, {"date": "2022-08-01", "close": 135.01, "volume": 2108787.0}, {"date": "2022-08-02", "close": 134.16, "volume": 3590471.0}, {"date": "2022-08-03", "close": 136.63, "volume": 2541352.0}, {"date": "2022-08-04", "close": 140.07, "volume": 1697469.0}, {"date": "2022-08-05", "close": 137.82, "volume": 1155299.0}, {"date": "2022-08-08", "close": 136.4, "volume": 1296906.0}, {"date": "2022-08-09", "close": 135.6, "volume": 1144496.0}, {"date": "2022-08-10", "close": 137.74, "volume": 1684214.0}, {"date": "2022-08-11", "close": 139.38, "volume": 1374638.0}, {"date": "2022-08-12", "close": 140.36, "volume": 1308622.0}, {"date": "2022-08-15", "close": 139.51, "volume": 1632547.0}, {"date": "2022-08-16", "close": 136.14, "volume": 1596007.0}, {"date": "2022-08-17", "close": 132.64, "volume": 1498377.0}, {"date": "2022-08-18", "close": 128.33, "volume": 2545600.0}, {"date": "2022-08-19", "close": 129.13, "volume": 2140631.0}, {"date": "2022-08-22", "close": 131.46, "volume": 2527210.0}, {"date": "2022-08-23", "close": 134.07, "volume": 2154516.0}, {"date": "2022-08-24", "close": 138.9, "volume": 2372901.0}, {"date": "2022-08-25", "close": 151.02, "volume": 4094152.0}, {"date": "2022-08-26", "close": 147.71, "volume": 3317615.0}, {"date": "2022-08-29", "close": 147.32, "volume": 2335811.0}, {"date": "2022-08-30", "close": 137.69, "volume": 9243776.0}, {"date": "2022-08-31", "close": 143.97, "volume": 5447906.0}, {"date": "2022-09-01", "close": 144.48, "volume": 2430620.0}, {"date": "2022-09-02", "close": 140.05, "volume": 2515301.0}, {"date": "2022-09-06", "close": 134.9, "volume": 2106989.0}, {"date": "2022-09-07", "close": 137.25, "volume": 1967729.0}, {"date": "2022-09-08", "close": 135.86, "volume": 1795758.0}, {"date": "2022-09-09", "close": 138.43, "volume": 1832082.0}, {"date": "2022-09-12", "close": 139.56, "volume": 1853504.0}, {"date": "2022-09-13", "close": 131.31, "volume": 2815442.0}, {"date": "2022-09-14", "close": 128.77, "volume": 2418582.0}, {"date": "2022-09-15", "close": 127.31, "volume": 2014153.0}, {"date": "2022-09-16", "close": 123.69, "volume": 4042207.0}, {"date": "2022-09-19", "close": 126.25, "volume": 1676840.0}, {"date": "2022-09-20", "close": 126.16, "volume": 1749299.0}, {"date": "2022-09-21", "close": 119.57, "volume": 2012336.0}, {"date": "2022-09-22", "close": 118.82, "volume": 1757931.0}, {"date": "2022-09-23", "close": 118.75, "volume": 2550250.0}, {"date": "2022-09-26", "close": 119.47, "volume": 2138662.0}, {"date": "2022-09-27", "close": 119.27, "volume": 1734494.0}, {"date": "2022-09-28", "close": 121.4, "volume": 2136043.0}, {"date": "2022-09-29", "close": 117.72, "volume": 3154668.0}, {"date": "2022-09-30", "close": 117.49, "volume": 2702565.0}, {"date": "2022-10-03", "close": 119.48, "volume": 2094328.0}, {"date": "2022-10-04", "close": 123.3, "volume": 2410359.0}, {"date": "2022-10-05", "close": 123.26, "volume": 1270456.0}, {"date": "2022-10-06", "close": 122.67, "volume": 874741.0}, {"date": "2022-10-07", "close": 120.44, "volume": 2005842.0}, {"date": "2022-10-10", "close": 115.05, "volume": 1588149.0}, {"date": "2022-10-11", "close": 108.66, "volume": 2497016.0}, {"date": "2022-10-12", "close": 107.47, "volume": 1877385.0}, {"date": "2022-10-13", "close": 107.15, "volume": 3474822.0}, {"date": "2022-10-14", "close": 100.29, "volume": 3608528.0}, {"date": "2022-10-17", "close": 101.86, "volume": 2892186.0}, {"date": "2022-10-18", "close": 102.29, "volume": 2258573.0}, {"date": "2022-10-19", "close": 93.27, "volume": 6377997.0}, {"date": "2022-10-20", "close": 93.37, "volume": 5067355.0}, {"date": "2022-10-21", "close": 91.23, "volume": 5433497.0}, {"date": "2022-10-24", "close": 79.75, "volume": 16008460.0}, {"date": "2022-10-25", "close": 81.21, "volume": 5837677.0}, {"date": "2022-10-26", "close": 84.19, "volume": 5271004.0}, {"date": "2022-10-27", "close": 80.95, "volume": 3724166.0}, {"date": "2022-10-28", "close": 78.54, "volume": 4607013.0}, {"date": "2022-10-31", "close": 76.57, "volume": 4298841.0}, {"date": "2022-11-01", "close": 78.23, "volume": 4369482.0}, {"date": "2022-11-02", "close": 78.13, "volume": 4342411.0}, {"date": "2022-11-03", "close": 78.15, "volume": 2924415.0}, {"date": "2022-11-04", "close": 85.2, "volume": 4329151.0}, {"date": "2022-11-07", "close": 85.02, "volume": 3040988.0}, {"date": "2022-11-08", "close": 85.19, "volume": 2022432.0}, {"date": "2022-11-09", "close": 79.48, "volume": 3183380.0}, {"date": "2022-11-10", "close": 86.11, "volume": 3620766.0}, {"date": "2022-11-11", "close": 89.46, "volume": 3587437.0}, {"date": "2022-11-14", "close": 91.45, "volume": 2812915.0}, {"date": "2022-11-15", "close": 99.7, "volume": 6126545.0}, {"date": "2022-11-16", "close": 94.75, "volume": 2967321.0}, {"date": "2022-11-17", "close": 99.58, "volume": 3624044.0}, {"date": "2022-11-18", "close": 95.97, "volume": 2954754.0}, {"date": "2022-11-21", "close": 94.56, "volume": 2669885.0}, {"date": "2022-11-22", "close": 95.08, "volume": 4005018.0}, {"date": "2022-11-23", "close": 97.0, "volume": 3442465.0}, {"date": "2022-11-25", "close": 93.36, "volume": 1991505.0}, {"date": "2022-11-28", "close": 94.64, "volume": 2299038.0}, {"date": "2022-11-29", "close": 99.64, "volume": 4238904.0}, {"date": "2022-11-30", "close": 108.6, "volume": 7073554.0}, {"date": "2022-12-01", "close": 108.67, "volume": 2828817.0}, {"date": "2022-12-02", "close": 113.8, "volume": 3867168.0}, {"date": "2022-12-05", "close": 116.92, "volume": 7118101.0}, {"date": "2022-12-06", "close": 117.33, "volume": 3244030.0}, {"date": "2022-12-07", "close": 114.58, "volume": 2662209.0}, {"date": "2022-12-08", "close": 120.33, "volume": 4337380.0}, {"date": "2022-12-09", "close": 119.99, "volume": 3470483.0}, {"date": "2022-12-12", "close": 116.6, "volume": 3440755.0}, {"date": "2022-12-13", "close": 119.16, "volume": 3848562.0}, {"date": "2022-12-14", "close": 119.22, "volume": 2527860.0}, {"date": "2022-12-15", "close": 113.7, "volume": 4063130.0}, {"date": "2022-12-16", "close": 112.59, "volume": 13024760.0}, {"date": "2022-12-19", "close": 112.08, "volume": 2059607.0}, {"date": "2022-12-20", "close": 108.11, "volume": 2301912.0}, {"date": "2022-12-21", "close": 113.29, "volume": 1700435.0}, {"date": "2022-12-22", "close": 112.74, "volume": 1977220.0}, {"date": "2022-12-23", "close": 111.61, "volume": 1221825.0}, {"date": "2022-12-27", "close": 116.48, "volume": 2668445.0}, {"date": "2022-12-28", "close": 111.6, "volume": 1983757.0}, {"date": "2022-12-29", "close": 115.1, "volume": 1454617.0}, {"date": "2022-12-30", "close": 114.38, "volume": 1727642.0}, {"date": "2023-01-03", "close": 119.13, "volume": 2723552.0}, {"date": "2023-01-04", "close": 131.76, "volume": 5806249.0}, {"date": "2023-01-05", "close": 132.53, "volume": 3080517.0}, {"date": "2023-01-06", "close": 133.06, "volume": 2537714.0}, {"date": "2023-01-09", "close": 133.39, "volume": 2499683.0}, {"date": "2023-01-10", "close": 134.75, "volume": 1320946.0}, {"date": "2023-01-11", "close": 138.62, "volume": 2622989.0}, {"date": "2023-01-12", "close": 136.52, "volume": 1567436.0}, {"date": "2023-01-13", "close": 138.98, "volume": 2259441.0}, {"date": "2023-01-17", "close": 130.62, "volume": 5093336.0}, {"date": "2023-01-18", "close": 125.92, "volume": 3435910.0}, {"date": "2023-01-19", "close": 128.18, "volume": 1996946.0}, {"date": "2023-01-20", "close": 135.75, "volume": 3565700.0}, {"date": "2023-01-23", "close": 136.34, "volume": 1327478.0}, {"date": "2023-01-24", "close": 132.79, "volume": 2095619.0}, {"date": "2023-01-25", "close": 134.23, "volume": 988991.0}, {"date": "2023-01-26", "close": 138.43, "volume": 1669982.0}, {"date": "2023-01-27", "close": 139.04, "volume": 1833456.0}, {"date": "2023-01-30", "close": 138.48, "volume": 5476814.0}, {"date": "2023-01-31", "close": 134.68, "volume": 2879389.0}, {"date": "2023-02-01", "close": 152.25, "volume": 11831350.0}, {"date": "2023-02-02", "close": 151.29, "volume": 4396432.0}, {"date": "2023-02-03", "close": 143.06, "volume": 3523344.0}, {"date": "2023-02-06", "close": 142.82, "volume": 4750853.0}, {"date": "2023-02-07", "close": 160.22, "volume": 14472490.0}, {"date": "2023-02-08", "close": 152.34, "volume": 4929401.0}, {"date": "2023-02-09", "close": 148.07, "volume": 3789506.0}, {"date": "2023-02-10", "close": 138.99, "volume": 4028024.0}, {"date": "2023-02-13", "close": 146.86, "volume": 5718166.0}, {"date": "2023-02-14", "close": 149.07, "volume": 2774656.0}, {"date": "2023-02-15", "close": 152.04, "volume": 4390129.0}, {"date": "2023-02-16", "close": 149.01, "volume": 3545813.0}, {"date": "2023-02-17", "close": 141.71, "volume": 3390807.0}, {"date": "2023-02-21", "close": 140.82, "volume": 3478613.0}, {"date": "2023-02-22", "close": 137.12, "volume": 12007040.0}, {"date": "2023-02-23", "close": 137.94, "volume": 7422084.0}, {"date": "2023-02-24", "close": 132.51, "volume": 4173899.0}, {"date": "2023-02-27", "close": 139.36, "volume": 4217406.0}, {"date": "2023-02-28", "close": 137.69, "volume": 3227423.0}, {"date": "2023-03-01", "close": 143.66, "volume": 4946025.0}, {"date": "2023-03-02", "close": 150.23, "volume": 3986745.0}, {"date": "2023-03-03", "close": 153.46, "volume": 3476261.0}, {"date": "2023-03-06", "close": 149.51, "volume": 3138731.0}, {"date": "2023-03-07", "close": 142.64, "volume": 2811653.0}, {"date": "2023-03-08", "close": 142.1, "volume": 1321276.0}, {"date": "2023-03-09", "close": 131.46, "volume": 4345832.0}, {"date": "2023-03-10", "close": 132.42, "volume": 3811706.0}, {"date": "2023-03-13", "close": 133.65, "volume": 2433426.0}, {"date": "2023-03-14", "close": 136.7, "volume": 2367676.0}, {"date": "2023-03-15", "close": 133.1, "volume": 4169607.0}, {"date": "2023-03-16", "close": 138.16, "volume": 8869014.0}, {"date": "2023-03-17", "close": 146.84, "volume": 7689137.0}, {"date": "2023-03-20", "close": 150.18, "volume": 5913655.0}, {"date": "2023-03-21", "close": 151.75, "volume": 3071162.0}, {"date": "2023-03-22", "close": 148.66, "volume": 1736340.0}, {"date": "2023-03-23", "close": 150.91, "volume": 2838252.0}, {"date": "2023-03-24", "close": 156.27, "volume": 5371086.0}, {"date": "2023-03-27", "close": 152.73, "volume": 2917922.0}, {"date": "2023-03-28", "close": 159.96, "volume": 4430847.0}, {"date": "2023-03-29", "close": 157.95, "volume": 2354930.0}, {"date": "2023-03-30", "close": 153.82, "volume": 3542443.0}, {"date": "2023-03-31", "close": 150.92, "volume": 3043431.0}, {"date": "2023-04-03", "close": 149.19, "volume": 1937064.0}, {"date": "2023-04-04", "close": 148.57, "volume": 2235626.0}, {"date": "2023-04-05", "close": 144.54, "volume": 2351828.0}, {"date": "2023-04-06", "close": 144.99, "volume": 1546032.0}, {"date": "2023-04-10", "close": 139.0, "volume": 3039835.0}, {"date": "2023-04-11", "close": 136.69, "volume": 2505396.0}, {"date": "2023-04-12", "close": 136.4, "volume": 3222950.0}, {"date": "2023-04-13", "close": 132.73, "volume": 3429276.0}, {"date": "2023-04-14", "close": 128.75, "volume": 3364894.0}, {"date": "2023-04-17", "close": 131.54, "volume": 2573627.0}, {"date": "2023-04-18", "close": 131.18, "volume": 2362826.0}, {"date": "2023-04-19", "close": 128.15, "volume": 1850416.0}, {"date": "2023-04-20", "close": 127.44, "volume": 2819124.0}, {"date": "2023-04-21", "close": 124.96, "volume": 1787640.0}, {"date": "2023-04-24", "close": 122.62, "volume": 1991392.0}, {"date": "2023-04-25", "close": 116.94, "volume": 3667267.0}, {"date": "2023-04-26", "close": 117.07, "volume": 2482946.0}, {"date": "2023-04-27", "close": 118.46, "volume": 1967580.0}, {"date": "2023-04-28", "close": 120.61, "volume": 1853846.0}, {"date": "2023-05-01", "close": 121.28, "volume": 2680155.0}, {"date": "2023-05-02", "close": 117.53, "volume": 2070624.0}, {"date": "2023-05-03", "close": 116.69, "volume": 1360129.0}, {"date": "2023-05-04", "close": 121.35, "volume": 2690725.0}, {"date": "2023-05-05", "close": 123.45, "volume": 1555531.0}, {"date": "2023-05-08", "close": 122.49, "volume": 2448085.0}, {"date": "2023-05-09", "close": 119.48, "volume": 1946889.0}, {"date": "2023-05-10", "close": 118.9, "volume": 1690207.0}, {"date": "2023-05-11", "close": 124.17, "volume": 3127714.0}, {"date": "2023-05-12", "close": 120.07, "volume": 2274058.0}, {"date": "2023-05-15", "close": 127.61, "volume": 4661379.0}, {"date": "2023-05-16", "close": 132.68, "volume": 7670294.0}, {"date": "2023-05-17", "close": 130.52, "volume": 4616508.0}, {"date": "2023-05-18", "close": 124.74, "volume": 5020892.0}, {"date": "2023-05-19", "close": 124.28, "volume": 2136396.0}, {"date": "2023-05-22", "close": 125.95, "volume": 1763805.0}, {"date": "2023-05-23", "close": 121.56, "volume": 2318712.0}, {"date": "2023-05-24", "close": 119.11, "volume": 2119535.0}, {"date": "2023-05-25", "close": 118.67, "volume": 2273673.0}, {"date": "2023-05-26", "close": 126.08, "volume": 3124548.0}, {"date": "2023-05-30", "close": 123.62, "volume": 2961135.0}, {"date": "2023-05-31", "close": 122.85, "volume": 4001698.0}, {"date": "2023-06-01", "close": 130.79, "volume": 3620187.0}, {"date": "2023-06-02", "close": 133.45, "volume": 3021698.0}, {"date": "2023-06-05", "close": 132.27, "volume": 1810785.0}, {"date": "2023-06-06", "close": 137.45, "volume": 3518364.0}, {"date": "2023-06-07", "close": 132.79, "volume": 2077980.0}, {"date": "2023-06-08", "close": 133.4, "volume": 1171757.0}, {"date": "2023-06-09", "close": 135.2, "volume": 1811094.0}, {"date": "2023-06-12", "close": 134.36, "volume": 999263.0}, {"date": "2023-06-13", "close": 142.57, "volume": 3877000.0}, {"date": "2023-06-14", "close": 147.21, "volume": 2876618.0}, {"date": "2023-06-15", "close": 148.71, "volume": 2662746.0}, {"date": "2023-06-16", "close": 145.11, "volume": 2847468.0}, {"date": "2023-06-20", "close": 143.52, "volume": 3536232.0}, {"date": "2023-06-21", "close": 140.86, "volume": 1879259.0}, {"date": "2023-06-22", "close": 141.92, "volume": 1345246.0}, {"date": "2023-06-23", "close": 139.29, "volume": 1377777.0}, {"date": "2023-06-26", "close": 139.59, "volume": 1093083.0}, {"date": "2023-06-27", "close": 143.9, "volume": 1866665.0}, {"date": "2023-06-28", "close": 141.79, "volume": 1547782.0}, {"date": "2023-06-29", "close": 134.56, "volume": 3874652.0}, {"date": "2023-06-30", "close": 136.91, "volume": 1427453.0}, {"date": "2023-07-03", "close": 143.33, "volume": 2346611.0}, {"date": "2023-07-05", "close": 141.91, "volume": 1376311.0}, {"date": "2023-07-06", "close": 138.19, "volume": 1761437.0}, {"date": "2023-07-07", "close": 142.66, "volume": 1979890.0}, {"date": "2023-07-10", "close": 142.95, "volume": 962938.0}, {"date": "2023-07-11", "close": 143.33, "volume": 969324.0}, {"date": "2023-07-12", "close": 148.83, "volume": 2526452.0}, {"date": "2023-07-13", "close": 152.31, "volume": 2322383.0}, {"date": "2023-07-14", "close": 149.21, "volume": 1833384.0}, {"date": "2023-07-17", "close": 149.66, "volume": 1459834.0}, {"date": "2023-07-18", "close": 144.23, "volume": 2898747.0}, {"date": "2023-07-19", "close": 143.7, "volume": 1752493.0}, {"date": "2023-07-20", "close": 143.03, "volume": 989433.0}, {"date": "2023-07-21", "close": 141.5, "volume": 1043285.0}, {"date": "2023-07-24", "close": 148.73, "volume": 3471270.0}, {"date": "2023-07-25", "close": 148.73, "volume": 1517028.0}, {"date": "2023-07-26", "close": 149.57, "volume": 1474829.0}, {"date": "2023-07-27", "close": 148.03, "volume": 1737618.0}, {"date": "2023-07-28", "close": 155.36, "volume": 2993667.0}, {"date": "2023-07-31", "close": 155.99, "volume": 2863441.0}, {"date": "2023-08-01", "close": 153.19, "volume": 1602585.0}, {"date": "2023-08-02", "close": 146.69, "volume": 1762834.0}, {"date": "2023-08-03", "close": 149.93, "volume": 1226876.0}, {"date": "2023-08-04", "close": 148.26, "volume": 1049025.0}, {"date": "2023-08-07", "close": 147.0, "volume": 2600958.0}, {"date": "2023-08-08", "close": 143.92, "volume": 1575565.0}, {"date": "2023-08-09", "close": 142.93, "volume": 1367408.0}, {"date": "2023-08-10", "close": 143.8, "volume": 1344741.0}, {"date": "2023-08-11", "close": 137.91, "volume": 2256656.0}, {"date": "2023-08-14", "close": 137.59, "volume": 1362293.0}, {"date": "2023-08-15", "close": 135.34, "volume": 1350745.0}, {"date": "2023-08-16", "close": 130.58, "volume": 2600515.0}, {"date": "2023-08-17", "close": 129.87, "volume": 2016862.0}, {"date": "2023-08-18", "close": 125.16, "volume": 2282235.0}, {"date": "2023-08-21", "close": 124.92, "volume": 2719394.0}, {"date": "2023-08-22", "close": 128.36, "volume": 4971916.0}, {"date": "2023-08-23", "close": 132.51, "volume": 3460906.0}, {"date": "2023-08-24", "close": 134.01, "volume": 3108603.0}, {"date": "2023-08-25", "close": 133.83, "volume": 2094473.0}, {"date": "2023-08-28", "close": 137.28, "volume": 2157511.0}, {"date": "2023-08-29", "close": 140.71, "volume": 2310917.0}, {"date": "2023-08-30", "close": 145.08, "volume": 6063615.0}, {"date": "2023-08-31", "close": 142.83, "volume": 2036458.0}, {"date": "2023-09-01", "close": 146.47, "volume": 2986043.0}, {"date": "2023-09-05", "close": 142.6, "volume": 2333396.0}, {"date": "2023-09-06", "close": 141.86, "volume": 1055104.0}, {"date": "2023-09-07", "close": 137.07, "volume": 2592163.0}, {"date": "2023-09-08", "close": 135.67, "volume": 1119499.0}, {"date": "2023-09-11", "close": 138.14, "volume": 1043381.0}, {"date": "2023-09-12", "close": 138.05, "volume": 1810944.0}, {"date": "2023-09-13", "close": 137.47, "volume": 1615741.0}, {"date": "2023-09-14", "close": 137.04, "volume": 771105.0}, {"date": "2023-09-15", "close": 135.64, "volume": 1005800.0}, {"date": "2023-09-18", "close": 134.01, "volume": 1242055.0}, {"date": "2023-09-19", "close": 132.52, "volume": 898436.0}, {"date": "2023-09-20", "close": 131.18, "volume": 1298167.0}, {"date": "2023-09-21", "close": 128.0, "volume": 1977995.0}, {"date": "2023-09-22", "close": 132.35, "volume": 1506406.0}, {"date": "2023-09-25", "close": 132.05, "volume": 849542.0}, {"date": "2023-09-26", "close": 131.01, "volume": 1062432.0}, {"date": "2023-09-27", "close": 131.53, "volume": 1221959.0}, {"date": "2023-09-28", "close": 132.45, "volume": 1073978.0}, {"date": "2023-09-29", "close": 134.35, "volume": 1741600.0}, {"date": "2023-10-02", "close": 133.05, "volume": 1755244.0}, {"date": "2023-10-03", "close": 129.17, "volume": 1972643.0}, {"date": "2023-10-04", "close": 127.81, "volume": 1314478.0}, {"date": "2023-10-05", "close": 130.1, "volume": 1277490.0}, {"date": "2023-10-06", "close": 134.76, "volume": 1687399.0}, {"date": "2023-10-09", "close": 133.58, "volume": 880122.0}, {"date": "2023-10-10", "close": 134.64, "volume": 1511842.0}, {"date": "2023-10-11", "close": 134.12, "volume": 1854546.0}, {"date": "2023-10-12", "close": 128.12, "volume": 2445004.0}, {"date": "2023-10-13", "close": 125.18, "volume": 2460270.0}, {"date": "2023-10-16", "close": 124.91, "volume": 3073228.0}, {"date": "2023-10-17", "close": 119.76, "volume": 4197088.0}, {"date": "2023-10-18", "close": 114.71, "volume": 4147181.0}, {"date": "2023-10-19", "close": 107.86, "volume": 5811285.0}, {"date": "2023-10-20", "close": 106.46, "volume": 3385898.0}, {"date": "2023-10-23", "close": 107.4, "volume": 2055752.0}, {"date": "2023-10-24", "close": 111.43, "volume": 3350021.0}, {"date": "2023-10-25", "close": 107.98, "volume": 1776991.0}, {"date": "2023-10-26", "close": 108.64, "volume": 1411481.0}, {"date": "2023-10-27", "close": 107.06, "volume": 1666061.0}, {"date": "2023-10-30", "close": 106.17, "volume": 2737241.0}, {"date": "2023-10-31", "close": 105.0, "volume": 1899216.0}, {"date": "2023-11-01", "close": 104.97, "volume": 2012668.0}, {"date": "2023-11-02", "close": 107.05, "volume": 1679846.0}, {"date": "2023-11-03", "close": 109.66, "volume": 2821530.0}, {"date": "2023-11-06", "close": 108.4, "volume": 1997042.0}, {"date": "2023-11-07", "close": 108.01, "volume": 1888245.0}, {"date": "2023-11-08", "close": 107.42, "volume": 1491619.0}, {"date": "2023-11-09", "close": 105.16, "volume": 1856276.0}, {"date": "2023-11-10", "close": 105.94, "volume": 1662950.0}, {"date": "2023-11-13", "close": 107.21, "volume": 2545128.0}, {"date": "2023-11-14", "close": 109.54, "volume": 2105620.0}, {"date": "2023-11-15", "close": 112.84, "volume": 3603108.0}, {"date": "2023-11-16", "close": 109.29, "volume": 3127967.0}, {"date": "2023-11-17", "close": 108.1, "volume": 2642455.0}, {"date": "2023-11-20", "close": 111.29, "volume": 3973759.0}, {"date": "2023-11-21", "close": 113.42, "volume": 6375530.0}, {"date": "2023-11-22", "close": 120.12, "volume": 7169044.0}, {"date": "2023-11-24", "close": 123.4, "volume": 4926931.0}, {"date": "2023-11-27", "close": 124.0, "volume": 4639467.0}, {"date": "2023-11-28", "close": 119.63, "volume": 3736661.0}, {"date": "2023-11-29", "close": 118.03, "volume": 2593422.0}, {"date": "2023-11-30", "close": 118.66, "volume": 1925608.0}, {"date": "2023-12-01", "close": 116.77, "volume": 2419720.0}, {"date": "2023-12-04", "close": 113.7, "volume": 4191458.0}, {"date": "2023-12-05", "close": 113.55, "volume": 2411093.0}, {"date": "2023-12-06", "close": 113.38, "volume": 2364849.0}, {"date": "2023-12-07", "close": 115.78, "volume": 2751765.0}, {"date": "2023-12-08", "close": 113.45, "volume": 1911263.0}, {"date": "2023-12-11", "close": 113.56, "volume": 1927733.0}, {"date": "2023-12-12", "close": 113.15, "volume": 1602066.0}, {"date": "2023-12-13", "close": 112.36, "volume": 2782316.0}, {"date": "2023-12-14", "close": 112.91, "volume": 3184878.0}, {"date": "2023-12-15", "close": 114.12, "volume": 2308247.0}, {"date": "2023-12-18", "close": 112.26, "volume": 1767143.0}, {"date": "2023-12-19", "close": 114.62, "volume": 2433340.0}, {"date": "2023-12-20", "close": 111.23, "volume": 3249926.0}, {"date": "2023-12-21", "close": 117.61, "volume": 4065959.0}, {"date": "2023-12-22", "close": 114.74, "volume": 2718700.0}, {"date": "2023-12-26", "close": 114.67, "volume": 1585868.0}, {"date": "2023-12-27", "close": 114.39, "volume": 1648779.0}, {"date": "2023-12-28", "close": 117.82, "volume": 2751132.0}, {"date": "2023-12-29", "close": 119.09, "volume": 2660652.0}, {"date": "2024-01-02", "close": 115.34, "volume": 3009286.0}, {"date": "2024-01-03", "close": 117.69, "volume": 2843922.0}, {"date": "2024-01-04", "close": 118.32, "volume": 2199375.0}, {"date": "2024-01-05", "close": 118.15, "volume": 2442011.0}, {"date": "2024-01-08", "close": 117.9, "volume": 2580260.0}, {"date": "2024-01-09", "close": 116.2, "volume": 2373772.0}, {"date": "2024-01-10", "close": 115.79, "volume": 1984481.0}, {"date": "2024-01-11", "close": 117.32, "volume": 1632775.0}, {"date": "2024-01-12", "close": 109.11, "volume": 6457683.0}, {"date": "2024-01-16", "close": 104.5, "volume": 6127667.0}, {"date": "2024-01-17", "close": 102.2, "volume": 4605545.0}, {"date": "2024-01-18", "close": 103.64, "volume": 3913786.0}, {"date": "2024-01-19", "close": 102.65, "volume": 4817193.0}, {"date": "2024-01-22", "close": 99.72, "volume": 5070234.0}, {"date": "2024-01-23", "close": 107.19, "volume": 6238973.0}, {"date": "2024-01-24", "close": 110.62, "volume": 4918803.0}, {"date": "2024-01-25", "close": 108.61, "volume": 2961268.0}, {"date": "2024-01-26", "close": 107.66, "volume": 2153285.0}, {"date": "2024-01-29", "close": 107.76, "volume": 2330292.0}, {"date": "2024-01-30", "close": 105.29, "volume": 2428427.0}, {"date": "2024-01-31", "close": 105.31, "volume": 2001888.0}, {"date": "2024-02-01", "close": 104.98, "volume": 1963199.0}, {"date": "2024-02-02", "close": 102.79, "volume": 2395056.0}, {"date": "2024-02-05", "close": 103.61, "volume": 2070509.0}, {"date": "2024-02-06", "close": 107.56, "volume": 3693932.0}, {"date": "2024-02-07", "close": 105.3, "volume": 3053419.0}, {"date": "2024-02-08", "close": 103.17, "volume": 1906891.0}, {"date": "2024-02-09", "close": 105.69, "volume": 1875879.0}, {"date": "2024-02-12", "close": 106.71, "volume": 1750450.0}, {"date": "2024-02-13", "close": 103.81, "volume": 1631938.0}, {"date": "2024-02-14", "close": 106.71, "volume": 2367162.0}, {"date": "2024-02-15", "close": 106.84, "volume": 1427911.0}, {"date": "2024-02-16", "close": 107.12, "volume": 1957592.0}, {"date": "2024-02-20", "close": 105.54, "volume": 1978774.0}, {"date": "2024-02-21", "close": 107.22, "volume": 3276782.0}, {"date": "2024-02-22", "close": 110.59, "volume": 5588303.0}, {"date": "2024-02-23", "close": 111.36, "volume": 3841989.0}, {"date": "2024-02-26", "close": 110.59, "volume": 2857969.0}, {"date": "2024-02-27", "close": 112.36, "volume": 6067679.0}, {"date": "2024-02-28", "close": 103.31, "volume": 11392220.0}, {"date": "2024-02-29", "close": 101.33, "volume": 7489298.0}, {"date": "2024-03-01", "close": 104.02, "volume": 3765150.0}, {"date": "2024-03-04", "close": 100.72, "volume": 4629326.0}, {"date": "2024-03-05", "close": 98.25, "volume": 3789798.0}, {"date": "2024-03-06", "close": 99.38, "volume": 3788516.0}, {"date": "2024-03-07", "close": 97.81, "volume": 3646397.0}, {"date": "2024-03-08", "close": 98.27, "volume": 2326167.0}, {"date": "2024-03-11", "close": 101.29, "volume": 3297718.0}, {"date": "2024-03-12", "close": 105.27, "volume": 4533227.0}, {"date": "2024-03-13", "close": 107.89, "volume": 4797381.0}, {"date": "2024-03-14", "close": 104.64, "volume": 2693003.0}, {"date": "2024-03-15", "close": 103.86, "volume": 1970267.0}, {"date": "2024-03-18", "close": 104.77, "volume": 1672963.0}, {"date": "2024-03-19", "close": 104.17, "volume": 1541828.0}, {"date": "2024-03-20", "close": 103.89, "volume": 2428245.0}, {"date": "2024-03-21", "close": 101.7, "volume": 2564166.0}, {"date": "2024-03-22", "close": 102.18, "volume": 6097970.0}, {"date": "2024-03-25", "close": 105.66, "volume": 6544834.0}, {"date": "2024-03-26", "close": 103.66, "volume": 4040381.0}, {"date": "2024-03-27", "close": 104.99, "volume": 3087543.0}, {"date": "2024-03-28", "close": 105.28, "volume": 3016183.0}, {"date": "2024-04-01", "close": 108.44, "volume": 3001698.0}, {"date": "2024-04-02", "close": 108.53, "volume": 2000283.0}, {"date": "2024-04-03", "close": 108.32, "volume": 1917990.0}, {"date": "2024-04-04", "close": 108.47, "volume": 2415459.0}, {"date": "2024-04-05", "close": 106.49, "volume": 3056537.0}, {"date": "2024-04-08", "close": 103.05, "volume": 4438476.0}, {"date": "2024-04-09", "close": 103.5, "volume": 2484565.0}, {"date": "2024-04-10", "close": 101.61, "volume": 2899277.0}, {"date": "2024-04-11", "close": 102.32, "volume": 2043900.0}, {"date": "2024-04-12", "close": 97.54, "volume": 5304897.0}, {"date": "2024-04-15", "close": 96.21, "volume": 3474690.0}, {"date": "2024-04-16", "close": 96.12, "volume": 3345253.0}, {"date": "2024-04-17", "close": 94.41, "volume": 2852185.0}, {"date": "2024-04-18", "close": 95.58, "volume": 2597690.0}, {"date": "2024-04-19", "close": 95.05, "volume": 1848153.0}, {"date": "2024-04-22", "close": 97.24, "volume": 2853012.0}, {"date": "2024-04-23", "close": 98.23, "volume": 2364253.0}, {"date": "2024-04-24", "close": 99.19, "volume": 2939412.0}, {"date": "2024-04-25", "close": 99.9, "volume": 1570560.0}, {"date": "2024-04-26", "close": 100.52, "volume": 4816699.0}, {"date": "2024-04-29", "close": 106.17, "volume": 9599742.0}, {"date": "2024-04-30", "close": 103.4, "volume": 3586837.0}, {"date": "2024-05-01", "close": 104.32, "volume": 2640025.0}, {"date": "2024-05-02", "close": 111.75, "volume": 6912926.0}, {"date": "2024-05-03", "close": 113.41, "volume": 3724504.0}, {"date": "2024-05-06", "close": 113.33, "volume": 1881107.0}, {"date": "2024-05-07", "close": 110.53, "volume": 3102407.0}, {"date": "2024-05-08", "close": 109.6, "volume": 1684682.0}, {"date": "2024-05-09", "close": 110.87, "volume": 1411648.0}, {"date": "2024-05-10", "close": 108.66, "volume": 2806615.0}, {"date": "2024-05-13", "close": 111.79, "volume": 3632905.0}, {"date": "2024-05-14", "close": 109.42, "volume": 2764217.0}, {"date": "2024-05-15", "close": 110.75, "volume": 4140521.0}, {"date": "2024-05-16", "close": 112.59, "volume": 9228753.0}, {"date": "2024-05-17", "close": 110.58, "volume": 6284948.0}, {"date": "2024-05-20", "close": 108.87, "volume": 2576576.0}, {"date": "2024-05-21", "close": 105.14, "volume": 3738659.0}, {"date": "2024-05-22", "close": 102.41, "volume": 3172151.0}, {"date": "2024-05-23", "close": 101.43, "volume": 3262002.0}, {"date": "2024-05-24", "close": 100.28, "volume": 2661775.0}, {"date": "2024-05-28", "close": 99.76, "volume": 3054276.0}, {"date": "2024-05-29", "close": 98.47, "volume": 2290786.0}, {"date": "2024-05-30", "close": 98.91, "volume": 2531611.0}, {"date": "2024-05-31", "close": 97.2, "volume": 2827236.0}, {"date": "2024-06-03", "close": 95.67, "volume": 3342867.0}, {"date": "2024-06-04", "close": 94.85, "volume": 2763958.0}, {"date": "2024-06-05", "close": 97.4, "volume": 3505583.0}, {"date": "2024-06-06", "close": 97.76, "volume": 2492448.0}, {"date": "2024-06-07", "close": 95.89, "volume": 3469222.0}, {"date": "2024-06-10", "close": 95.48, "volume": 2699722.0}, {"date": "2024-06-11", "close": 93.945, "volume": 3172225.0}, {"date": "2024-06-12", "close": 94.38, "volume": 2469374.0}, {"date": "2024-06-13", "close": 93.99, "volume": 2950711.0}, {"date": "2024-06-14", "close": 91.99, "volume": 3891547.0}, {"date": "2024-06-17", "close": 91.41, "volume": 3197886.0}, {"date": "2024-06-18", "close": 90.87, "volume": 2336284.0}, {"date": "2024-06-20", "close": 88.81, "volume": 4481602.0}, {"date": "2024-06-21", "close": 88.59, "volume": 2857376.0}, {"date": "2024-06-24", "close": 88.73, "volume": 2300516.0}, {"date": "2024-06-25", "close": 88.55, "volume": 1892057.0}, {"date": "2024-06-26", "close": 88.22, "volume": 1701972.0}, {"date": "2024-06-27", "close": 87.04, "volume": 2434915.0}, {"date": "2024-06-28", "close": 86.48, "volume": 2272207.0}, {"date": "2024-07-01", "close": 86.21, "volume": 2613802.0}, {"date": "2024-07-02", "close": 86.87, "volume": 2569102.0}, {"date": "2024-07-03", "close": 90.06, "volume": 2798838.0}, {"date": "2024-07-05", "close": 88.97, "volume": 2226436.0}, {"date": "2024-07-08", "close": 87.95, "volume": 2239984.0}, {"date": "2024-07-09", "close": 95.4, "volume": 11694020.0}, {"date": "2024-07-10", "close": 97.94, "volume": 13443390.0}, {"date": "2024-07-11", "close": 100.67, "volume": 11258160.0}, {"date": "2024-07-12", "close": 99.07, "volume": 8392040.0}, {"date": "2024-07-15", "close": 93.15, "volume": 7982676.0}, {"date": "2024-07-16", "close": 93.73, "volume": 4258078.0}, {"date": "2024-07-17", "close": 91.09, "volume": 4330784.0}, {"date": "2024-07-18", "close": 90.9, "volume": 3544703.0}, {"date": "2024-07-19", "close": 90.37, "volume": 2932729.0}, {"date": "2024-07-22", "close": 92.27, "volume": 2859321.0}, {"date": "2024-07-23", "close": 90.37, "volume": 2283291.0}, {"date": "2024-07-24", "close": 88.75, "volume": 2507748.0}, {"date": "2024-07-25", "close": 87.79, "volume": 2185082.0}, {"date": "2024-07-26", "close": 88.98, "volume": 2065874.0}, {"date": "2024-07-29", "close": 90.5, "volume": 2888613.0}, {"date": "2024-07-30", "close": 88.74, "volume": 2861668.0}, {"date": "2024-07-31", "close": 88.57, "volume": 2467921.0}, {"date": "2024-08-01", "close": 86.42, "volume": 4180425.0}, {"date": "2024-08-02", "close": 84.49, "volume": 3226305.0}, {"date": "2024-08-05", "close": 82.39, "volume": 3516683.0}, {"date": "2024-08-06", "close": 83.01, "volume": 2086213.0}, {"date": "2024-08-07", "close": 82.01, "volume": 2491826.0}, {"date": "2024-08-08", "close": 86.54, "volume": 3305658.0}, {"date": "2024-08-09", "close": 85.1, "volume": 1888498.0}, {"date": "2024-08-12", "close": 85.23, "volume": 1806588.0}, {"date": "2024-08-13", "close": 86.2, "volume": 1540527.0}, {"date": "2024-08-14", "close": 83.99, "volume": 3180980.0}, {"date": "2024-08-15", "close": 86.18, "volume": 2503919.0}, {"date": "2024-08-16", "close": 88.965, "volume": 4493904.0}, {"date": "2024-08-19", "close": 90.18, "volume": 3164971.0}, {"date": "2024-08-20", "close": 87.98, "volume": 2724809.0}, {"date": "2024-08-21", "close": 89.74, "volume": 3571797.0}, {"date": "2024-08-22", "close": 85.79, "volume": 6374189.0}, {"date": "2024-08-23", "close": 85.7, "volume": 3427011.0}, {"date": "2024-08-26", "close": 86.22, "volume": 3400971.0}, {"date": "2024-08-27", "close": 84.82, "volume": 1911763.0}, {"date": "2024-08-28", "close": 82.36, "volume": 2738886.0}, {"date": "2024-08-29", "close": 83.82, "volume": 1547944.0}, {"date": "2024-08-30", "close": 84.62, "volume": 1898121.0}, {"date": "2024-09-03", "close": 83.41, "volume": 1486884.0}, {"date": "2024-09-04", "close": 82.38, "volume": 1560969.0}, {"date": "2024-09-05", "close": 82.81, "volume": 1312962.0}, {"date": "2024-09-06", "close": 81.01, "volume": 2152516.0}, {"date": "2024-09-09", "close": 81.63, "volume": 1504522.0}, {"date": "2024-09-10", "close": 82.05, "volume": 1808274.0}, {"date": "2024-09-11", "close": 83.95, "volume": 1972308.0}, {"date": "2024-09-12", "close": 84.07, "volume": 1358661.0}, {"date": "2024-09-13", "close": 83.65, "volume": 1983034.0}, {"date": "2024-09-16", "close": 84.08, "volume": 1614560.0}, {"date": "2024-09-17", "close": 85.39, "volume": 1794307.0}, {"date": "2024-09-18", "close": 84.67, "volume": 1601302.0}, {"date": "2024-09-19", "close": 87.02, "volume": 3288854.0}, {"date": "2024-09-20", "close": 86.24, "volume": 1850624.0}, {"date": "2024-09-23", "close": 88.28, "volume": 3521516.0}, {"date": "2024-09-24", "close": 94.81, "volume": 7989389.0}, {"date": "2024-09-25", "close": 94.01, "volume": 5029769.0}, {"date": "2024-09-26", "close": 102.56, "volume": 14095840.0}, {"date": "2024-09-27", "close": 105.17, "volume": 8504168.0}, {"date": "2024-09-30", "close": 105.29, "volume": 10236380.0}, {"date": "2024-10-01", "close": 110.28, "volume": 6166608.0}, {"date": "2024-10-02", "close": 115.13, "volume": 11697110.0}, {"date": "2024-10-03", "close": 109.23, "volume": 6413116.0}, {"date": "2024-10-04", "close": 110.46, "volume": 5695507.0}, {"date": "2024-10-07", "close": 114.47, "volume": 9332722.0}, {"date": "2024-10-08", "close": 106.01, "volume": 8324304.0}, {"date": "2024-10-09", "close": 104.06, "volume": 5497068.0}, {"date": "2024-10-10", "close": 104.07, "volume": 3166809.0}, {"date": "2024-10-11", "close": 103.8, "volume": 3464031.0}, {"date": "2024-10-14", "close": 99.11, "volume": 6878656.0}, {"date": "2024-10-15", "close": 93.97, "volume": 7741051.0}, {"date": "2024-10-16", "close": 95.27, "volume": 4236450.0}, {"date": "2024-10-17", "close": 92.11, "volume": 4919152.0}, {"date": "2024-10-18", "close": 94.39, "volume": 4042073.0}, {"date": "2024-10-21", "close": 91.62, "volume": 4407593.0}, {"date": "2024-10-22", "close": 91.98, "volume": 3648514.0}, {"date": "2024-10-23", "close": 89.95, "volume": 3870695.0}, {"date": "2024-10-24", "close": 89.48, "volume": 2397453.0}, {"date": "2024-10-25", "close": 89.79, "volume": 2657085.0}, {"date": "2024-10-28", "close": 93.13, "volume": 4536606.0}, {"date": "2024-10-29", "close": 93.59, "volume": 2731034.0}, {"date": "2024-10-30", "close": 92.22, "volume": 2117341.0}, {"date": "2024-10-31", "close": 91.23, "volume": 2674311.0}, {"date": "2024-11-01", "close": 90.02, "volume": 2816856.0}, {"date": "2024-11-04", "close": 90.46, "volume": 1519017.0}, {"date": "2024-11-05", "close": 91.88, "volume": 2533036.0}, {"date": "2024-11-06", "close": 90.92, "volume": 3186102.0}, {"date": "2024-11-07", "close": 93.525, "volume": 3017028.0}, {"date": "2024-11-08", "close": 88.96, "volume": 4590207.0}, {"date": "2024-11-11", "close": 88.28, "volume": 3324089.0}, {"date": "2024-11-12", "close": 84.8, "volume": 4380243.0}, {"date": "2024-11-13", "close": 84.46, "volume": 2371725.0}, {"date": "2024-11-14", "close": 84.055, "volume": 2435896.0}, {"date": "2024-11-15", "close": 84.58, "volume": 2718238.0}, {"date": "2024-11-18", "close": 85.42, "volume": 2680101.0}, {"date": "2024-11-19", "close": 86.02, "volume": 2009083.0}, {"date": "2024-11-20", "close": 86.75, "volume": 2700647.0}, {"date": "2024-11-21", "close": 81.63, "volume": 8366607.0}, {"date": "2024-11-22", "close": 80.33, "volume": 5538698.0}, {"date": "2024-11-25", "close": 82.67, "volume": 4271444.0}, {"date": "2024-11-26", "close": 83.51, "volume": 3131722.0}, {"date": "2024-11-27", "close": 84.82, "volume": 3907019.0}, {"date": "2024-11-29", "close": 85.05, "volume": 2495743.0}, {"date": "2024-12-02", "close": 86.52, "volume": 2533540.0}, {"date": "2024-12-03", "close": 85.98, "volume": 2090104.0}, {"date": "2024-12-04", "close": 84.68, "volume": 2214933.0}, {"date": "2024-12-05", "close": 85.74, "volume": 2028314.0}, {"date": "2024-12-06", "close": 86.43, "volume": 1339812.0}, {"date": "2024-12-09", "close": 93.04, "volume": 8314846.0}, {"date": "2024-12-10", "close": 89.21, "volume": 3489557.0}, {"date": "2024-12-11", "close": 89.37, "volume": 2524361.0}, {"date": "2024-12-12", "close": 90.32, "volume": 2477560.0}, {"date": "2024-12-13", "close": 90.82, "volume": 2420958.0}, {"date": "2024-12-16", "close": 88.34, "volume": 2701042.0}, {"date": "2024-12-17", "close": 90.18, "volume": 2166105.0}, {"date": "2024-12-18", "close": 88.35, "volume": 1979468.0}, {"date": "2024-12-19", "close": 85.58, "volume": 3574023.0}, {"date": "2024-12-20", "close": 85.8, "volume": 3097563.0}, {"date": "2024-12-23", "close": 88.46, "volume": 2316676.0}, {"date": "2024-12-24", "close": 88.05, "volume": 1050594.0}, {"date": "2024-12-26", "close": 88.25, "volume": 1235905.0}, {"date": "2024-12-27", "close": 86.6, "volume": 1942609.0}, {"date": "2024-12-30", "close": 84.05, "volume": 3091398.0}, {"date": "2024-12-31", "close": 84.31, "volume": 2659748.0}, {"date": "2025-01-02", "close": 82.7, "volume": 2639342.0}, {"date": "2025-01-03", "close": 83.93, "volume": 1964400.0}, {"date": "2025-01-06", "close": 83.38, "volume": 3852320.0}, {"date": "2025-01-07", "close": 82.61, "volume": 2722895.0}, {"date": "2025-01-08", "close": 81.34, "volume": 2519602.0}, {"date": "2025-01-10", "close": 77.43, "volume": 4731274.0}, {"date": "2025-01-13", "close": 78.16, "volume": 2833090.0}, {"date": "2025-01-14", "close": 79.56, "volume": 3667452.0}, {"date": "2025-01-15", "close": 81.5, "volume": 2744999.0}, {"date": "2025-01-16", "close": 80.73, "volume": 2050462.0}, {"date": "2025-01-17", "close": 82.92, "volume": 3083766.0}, {"date": "2025-01-21", "close": 83.69, "volume": 2811544.0}, {"date": "2025-01-22", "close": 83.0, "volume": 2324100.0}, {"date": "2025-01-23", "close": 82.57, "volume": 1897233.0}, {"date": "2025-01-24", "close": 86.4, "volume": 3998395.0}, {"date": "2025-01-27", "close": 88.51, "volume": 7129096.0}, {"date": "2025-01-28", "close": 91.6, "volume": 4429999.0}, {"date": "2025-01-29", "close": 89.61, "volume": 5280864.0}, {"date": "2025-01-30", "close": 94.77, "volume": 6842972.0}, {"date": "2025-01-31", "close": 90.6, "volume": 7057467.0}, {"date": "2025-02-03", "close": 87.71, "volume": 5146471.0}, {"date": "2025-02-04", "close": 92.88, "volume": 6831392.0}, {"date": "2025-02-05", "close": 88.63, "volume": 4358035.0}, {"date": "2025-02-06", "close": 88.81, "volume": 2972677.0}, {"date": "2025-02-07", "close": 89.32, "volume": 5164472.0}, {"date": "2025-02-10", "close": 93.85, "volume": 5843751.0}, {"date": "2025-02-11", "close": 89.44, "volume": 6264029.0}, {"date": "2025-02-12", "close": 93.34, "volume": 6645630.0}, {"date": "2025-02-13", "close": 96.59, "volume": 10388730.0}, {"date": "2025-02-14", "close": 97.48, "volume": 11619250.0}, {"date": "2025-02-18", "close": 90.16, "volume": 15398230.0}, {"date": "2025-02-19", "close": 88.03, "volume": 8042146.0}, {"date": "2025-02-20", "close": 89.65, "volume": 9371621.0}, {"date": "2025-02-21", "close": 91.28, "volume": 11686590.0}, {"date": "2025-02-24", "close": 87.87, "volume": 7240534.0}, {"date": "2025-02-25", "close": 89.02, "volume": 3679468.0}, {"date": "2025-02-26", "close": 89.16, "volume": 5335453.0}, {"date": "2025-02-27", "close": 88.26, "volume": 4168243.0}, {"date": "2025-02-28", "close": 86.45, "volume": 3221480.0}, {"date": "2025-03-03", "close": 84.32, "volume": 3274076.0}, {"date": "2025-03-04", "close": 87.15, "volume": 4968749.0}, {"date": "2025-03-05", "close": 91.88, "volume": 4948811.0}, {"date": "2025-03-06", "close": 93.39, "volume": 7784535.0}, {"date": "2025-03-07", "close": 94.8, "volume": 4079168.0}, {"date": "2025-03-10", "close": 92.59, "volume": 4562018.0}, {"date": "2025-03-11", "close": 94.47, "volume": 3597743.0}, {"date": "2025-03-12", "close": 92.4, "volume": 4339684.0}, {"date": "2025-03-13", "close": 94.26, "volume": 5905281.0}, {"date": "2025-03-14", "close": 93.82, "volume": 3732434.0}, {"date": "2025-03-17", "close": 102.27, "volume": 14405800.0}, {"date": "2025-03-18", "close": 102.51, "volume": 10971830.0}, {"date": "2025-03-19", "close": 98.24, "volume": 8147085.0}, {"date": "2025-03-20", "close": 94.27, "volume": 6525779.0}, {"date": "2025-03-21", "close": 94.54, "volume": 3773736.0}, {"date": "2025-03-24", "close": 95.87, "volume": 3232189.0}, {"date": "2025-03-25", "close": 95.38, "volume": 4094699.0}, {"date": "2025-03-26", "close": 97.5, "volume": 5124863.0}, {"date": "2025-03-27", "close": 98.42, "volume": 3726737.0}, {"date": "2025-03-28", "close": 93.37, "volume": 6557031.0}, {"date": "2025-03-31", "close": 92.03, "volume": 3566039.0}, {"date": "2025-04-01", "close": 91.63, "volume": 2142715.0}, {"date": "2025-04-02", "close": 91.93, "volume": 2549204.0}, {"date": "2025-04-03", "close": 89.8, "volume": 4338096.0}, {"date": "2025-04-04", "close": 82.43, "volume": 11824370.0}, {"date": "2025-04-07", "close": 79.76, "volume": 13121710.0}, {"date": "2025-04-08", "close": 76.86, "volume": 8279314.0}, {"date": "2025-04-09", "close": 80.59, "volume": 11920280.0}, {"date": "2025-04-10", "close": 78.47, "volume": 6916000.0}, {"date": "2025-04-11", "close": 82.73, "volume": 7354669.0}, {"date": "2025-04-14", "close": 85.24, "volume": 4965591.0}, {"date": "2025-04-15", "close": 84.55, "volume": 2503809.0}, {"date": "2025-04-16", "close": 82.5, "volume": 2666426.0}, {"date": "2025-04-17", "close": 82.59, "volume": 2295322.0}, {"date": "2025-04-21", "close": 82.98, "volume": 2283087.0}, {"date": "2025-04-22", "close": 85.06, "volume": 2712462.0}, {"date": "2025-04-23", "close": 87.51, "volume": 2880311.0}, {"date": "2025-04-24", "close": 89.5, "volume": 2019622.0}, {"date": "2025-04-25", "close": 90.74, "volume": 2983483.0}, {"date": "2025-04-28", "close": 90.37, "volume": 1805976.0}, {"date": "2025-04-29", "close": 89.46, "volume": 1583770.0}, {"date": "2025-04-30", "close": 87.82, "volume": 2130657.0}, {"date": "2025-05-01", "close": 87.91, "volume": 983473.0}, {"date": "2025-05-02", "close": 89.96, "volume": 2233177.0}, {"date": "2025-05-05", "close": 90.26, "volume": 1483865.0}, {"date": "2025-05-06", "close": 91.23, "volume": 3045015.0}, {"date": "2025-05-07", "close": 86.7, "volume": 5234588.0}, {"date": "2025-05-08", "close": 87.65, "volume": 2589090.0}, {"date": "2025-05-09", "close": 86.86, "volume": 2055986.0}, {"date": "2025-05-12", "close": 91.27, "volume": 3933673.0}, {"date": "2025-05-13", "close": 91.09, "volume": 2336117.0}, {"date": "2025-05-14", "close": 92.5, "volume": 3807671.0}, {"date": "2025-05-15", "close": 89.185, "volume": 5154817.0}, {"date": "2025-05-16", "close": 89.34, "volume": 2278263.0}, {"date": "2025-05-19", "close": 89.25, "volume": 1773547.0}, {"date": "2025-05-20", "close": 89.34, "volume": 3034133.0}, {"date": "2025-05-21", "close": 85.48, "volume": 16750270.0}, {"date": "2025-05-22", "close": 84.07, "volume": 4442226.0}, {"date": "2025-05-23", "close": 83.81, "volume": 3260369.0}, {"date": "2025-05-27", "close": 83.92, "volume": 2993570.0}, {"date": "2025-05-28", "close": 83.19, "volume": 2928866.0}, {"date": "2025-05-29", "close": 84.39, "volume": 3245785.0}, {"date": "2025-05-30", "close": 81.9, "volume": 4356120.0}, {"date": "2025-06-02", "close": 83.06, "volume": 2940747.0}, {"date": "2025-06-03", "close": 83.75, "volume": 2387470.0}, {"date": "2025-06-04", "close": 84.89, "volume": 2176436.0}, {"date": "2025-06-05", "close": 85.85, "volume": 3278305.0}, {"date": "2025-06-06", "close": 85.81, "volume": 1730412.0}, {"date": "2025-06-09", "close": 88.66, "volume": 3400516.0}, {"date": "2025-06-10", "close": 87.49, "volume": 2426963.0}, {"date": "2025-06-11", "close": 87.55, "volume": 1899543.0}, {"date": "2025-06-12", "close": 87.81, "volume": 1765941.0}, {"date": "2025-06-13", "close": 86.0, "volume": 2414872.0}, {"date": "2025-06-16", "close": 87.25, "volume": 2212774.0}, {"date": "2025-06-17", "close": 86.01, "volume": 1564641.0}, {"date": "2025-06-18", "close": 84.54, "volume": 1674137.0}, {"date": "2025-06-20", "close": 83.62, "volume": 2223245.0}, {"date": "2025-06-23", "close": 84.23, "volume": 3251391.0}, {"date": "2025-06-24", "close": 86.68, "volume": 2539378.0}, {"date": "2025-06-25", "close": 86.65, "volume": 1426611.0}, {"date": "2025-06-26", "close": 86.46, "volume": 1754135.0}, {"date": "2025-06-27", "close": 86.13, "volume": 1544267.0}, {"date": "2025-06-30", "close": 85.76, "volume": 1843567.0}, {"date": "2025-07-01", "close": 86.04, "volume": 1631875.0}, {"date": "2025-07-02", "close": 86.44, "volume": 1699704.0}, {"date": "2025-07-03", "close": 86.35, "volume": 1167623.0}, {"date": "2025-07-07", "close": 89.79, "volume": 6788432.0}, {"date": "2025-07-08", "close": 90.28, "volume": 2058583.0}, {"date": "2025-07-09", "close": 88.66, "volume": 2310411.0}, {"date": "2025-07-10", "close": 88.44, "volume": 1726516.0}, {"date": "2025-07-11", "close": 86.93, "volume": 2451782.0}, {"date": "2025-07-14", "close": 85.87, "volume": 2491125.0}, {"date": "2025-07-15", "close": 93.3, "volume": 12043240.0}, {"date": "2025-07-16", "close": 86.32, "volume": 13675630.0}, {"date": "2025-07-17", "close": 87.51, "volume": 4353347.0}, {"date": "2025-07-18", "close": 87.81, "volume": 5779680.0}, {"date": "2025-07-21", "close": 88.81, "volume": 4199722.0}, {"date": "2025-07-22", "close": 92.45, "volume": 6912378.0}, {"date": "2025-07-23", "close": 93.08, "volume": 4818666.0}, {"date": "2025-07-24", "close": 90.99, "volume": 3929588.0}, {"date": "2025-07-25", "close": 90.8, "volume": 1726624.0}, {"date": "2025-07-28", "close": 89.4, "volume": 2877432.0}, {"date": "2025-07-29", "close": 86.8, "volume": 4450301.0}, {"date": "2025-07-30", "close": 85.94, "volume": 2543800.0}, {"date": "2025-07-31", "close": 87.87, "volume": 4064080.0}, {"date": "2025-08-01", "close": 86.13, "volume": 2619915.0}, {"date": "2025-08-04", "close": 87.64, "volume": 2782012.0}, {"date": "2025-08-05", "close": 85.86, "volume": 3224066.0}, {"date": "2025-08-06", "close": 86.81, "volume": 2926263.0}, {"date": "2025-08-07", "close": 87.47, "volume": 2608422.0}, {"date": "2025-08-08", "close": 87.36, "volume": 1985345.0}, {"date": "2025-08-11", "close": 85.99, "volume": 6991064.0}, {"date": "2025-08-12", "close": 87.83, "volume": 4418006.0}, {"date": "2025-08-13", "close": 91.07, "volume": 4910299.0}, {"date": "2025-08-14", "close": 88.73, "volume": 2621718.0}, {"date": "2025-08-15", "close": 89.85, "volume": 3846363.0}, {"date": "2025-08-18", "close": 90.13, "volume": 2773789.0}, {"date": "2025-08-19", "close": 89.07, "volume": 3615423.0}, {"date": "2025-08-20", "close": 86.76, "volume": 9324646.0}, {"date": "2025-08-21", "close": 87.61, "volume": 3533699.0}, {"date": "2025-08-22", "close": 90.01, "volume": 4256864.0}, {"date": "2025-08-25", "close": 91.93, "volume": 6425965.0}, {"date": "2025-08-26", "close": 92.48, "volume": 4429757.0}, {"date": "2025-08-27", "close": 89.86, "volume": 4298255.0}, {"date": "2025-08-28", "close": 90.97, "volume": 2642573.0}, {"date": "2025-08-29", "close": 95.3, "volume": 10905130.0}, {"date": "2025-09-02", "close": 96.29, "volume": 7145446.0}, {"date": "2025-09-03", "close": 96.4, "volume": 4299667.0}, {"date": "2025-09-04", "close": 98.21, "volume": 4236546.0}, {"date": "2025-09-05", "close": 101.96, "volume": 7276326.0}, {"date": "2025-09-08", "close": 108.65, "volume": 13860320.0}, {"date": "2025-09-09", "close": 108.47, "volume": 5395638.0}, {"date": "2025-09-10", "close": 107.6, "volume": 4710966.0}, {"date": "2025-09-11", "close": 111.82, "volume": 8221120.0}, {"date": "2025-09-12", "close": 114.78, "volume": 10571890.0}, {"date": "2025-09-15", "close": 114.82, "volume": 4278487.0}, {"date": "2025-09-16", "close": 123.79, "volume": 11801140.0}, {"date": "2025-09-17", "close": 137.83, "volume": 19885240.0}, {"date": "2025-09-18", "close": 135.25, "volume": 9266815.0}, {"date": "2025-09-19", "close": 135.35, "volume": 7664873.0}, {"date": "2025-09-22", "close": 136.63, "volume": 6907671.0}, {"date": "2025-09-23", "close": 125.57, "volume": 11610010.0}, {"date": "2025-09-24", "close": 132.92, "volume": 12114910.0}, {"date": "2025-09-25", "close": 135.4, "volume": 5341501.0}, {"date": "2025-09-26", "close": 131.34, "volume": 3769509.0}, {"date": "2025-09-29", "close": 134.86, "volume": 3899411.0}, {"date": "2025-09-30", "close": 131.77, "volume": 5488335.0}, {"date": "2025-10-01", "close": 137.44, "volume": 3972759.0}, {"date": "2025-10-02", "close": 140.23, "volume": 7704618.0}, {"date": "2025-10-03", "close": 142.0, "volume": 4809284.0}, {"date": "2025-10-06", "close": 144.91, "volume": 6012261.0}, {"date": "2025-10-07", "close": 138.94, "volume": 4051305.0}, {"date": "2025-10-08", "close": 137.9, "volume": 3379091.0}, {"date": "2025-10-09", "close": 132.4, "volume": 4558230.0}, {"date": "2025-10-10", "close": 121.69, "volume": 9779647.0}, {"date": "2025-10-13", "close": 125.72, "volume": 5246084.0}, {"date": "2025-10-14", "close": 119.94, "volume": 7618155.0}, {"date": "2025-10-15", "close": 121.58, "volume": 4334093.0}, {"date": "2025-10-16", "close": 120.89, "volume": 2654845.0}, {"date": "2025-10-17", "close": 120.01, "volume": 3877494.0}, {"date": "2025-10-20", "close": 122.12, "volume": 5270831.0}, {"date": "2025-10-21", "close": 119.14, "volume": 2779076.0}, {"date": "2025-10-22", "close": 117.03, "volume": 3901823.0}, {"date": "2025-10-23", "close": 120.48, "volume": 3674526.0}, {"date": "2025-10-24", "close": 122.76, "volume": 2826720.0}, {"date": "2025-10-27", "close": 128.66, "volume": 5081505.0}, {"date": "2025-10-28", "close": 126.82, "volume": 2429036.0}, {"date": "2025-10-29", "close": 127.6, "volume": 3208119.0}, {"date": "2025-10-30", "close": 121.81, "volume": 3274507.0}, {"date": "2025-10-31", "close": 120.87, "volume": 2671585.0}, {"date": "2025-11-03", "close": 121.23, "volume": 1844851.0}, {"date": "2025-11-04", "close": 124.99, "volume": 5742737.0}, {"date": "2025-11-05", "close": 123.33, "volume": 3656095.0}, {"date": "2025-11-06", "close": 127.04, "volume": 5307196.0}, {"date": "2025-11-07", "close": 125.96, "volume": 3048571.0}, {"date": "2025-11-10", "close": 132.32, "volume": 4267527.0}, {"date": "2025-11-11", "close": 131.95, "volume": 3450071.0}, {"date": "2025-11-12", "close": 128.94, "volume": 2767997.0}, {"date": "2025-11-13", "close": 120.65, "volume": 6033800.0}, {"date": "2025-11-14", "close": 116.0, "volume": 5102001.0}, {"date": "2025-11-17", "close": 114.11, "volume": 3861249.0}, {"date": "2025-11-18", "close": 117.14, "volume": 6784195.0}, {"date": "2025-11-19", "close": 115.49, "volume": 3033729.0}, {"date": "2025-11-20", "close": 110.45, "volume": 4847942.0}, {"date": "2025-11-21", "close": 110.95, "volume": 2758078.0}, {"date": "2025-11-24", "close": 119.21, "volume": 4433731.0}, {"date": "2025-11-25", "close": 117.88, "volume": 2529970.0}, {"date": "2025-11-26", "close": 116.34, "volume": 2789339.0}, {"date": "2025-11-28", "close": 116.89, "volume": 1161157.0}, {"date": "2025-12-01", "close": 119.71, "volume": 2379752.0}, {"date": "2025-12-02", "close": 118.99, "volume": 1308894.0}, {"date": "2025-12-03", "close": 117.28, "volume": 1158727.0}, {"date": "2025-12-04", "close": 118.72, "volume": 1397149.0}, {"date": "2025-12-05", "close": 125.66, "volume": 5079257.0}, {"date": "2025-12-08", "close": 130.06, "volume": 4197198.0}, {"date": "2025-12-09", "close": 123.94, "volume": 5389478.0}, {"date": "2025-12-10", "close": 126.07, "volume": 1870791.0}, {"date": "2025-12-11", "close": 128.31, "volume": 2244616.0}, {"date": "2025-12-12", "close": 125.01, "volume": 3146774.0}, {"date": "2025-12-15", "close": 118.83, "volume": 2999145.0}, {"date": "2025-12-16", "close": 119.31, "volume": 1765005.0}, {"date": "2025-12-17", "close": 119.5, "volume": 2483511.0}, {"date": "2025-12-18", "close": 120.49, "volume": 1661888.0}, {"date": "2025-12-19", "close": 123.82, "volume": 2340254.0}, {"date": "2025-12-22", "close": 124.41, "volume": 1915084.0}, {"date": "2025-12-23", "close": 123.83, "volume": 1007992.0}, {"date": "2025-12-24", "close": 123.36, "volume": 477311.0}, {"date": "2025-12-26", "close": 124.8, "volume": 1015412.0}, {"date": "2025-12-29", "close": 126.81, "volume": 2342856.0}, {"date": "2025-12-30", "close": 132.38, "volume": 5125453.0}, {"date": "2025-12-31", "close": 130.66, "volume": 2362967.0}, {"date": "2026-01-02", "close": 150.3, "volume": 11990590.0}, {"date": "2026-01-05", "close": 149.68, "volume": 5756694.0}, {"date": "2026-01-06", "close": 146.42, "volume": 3528170.0}, {"date": "2026-01-07", "close": 146.81, "volume": 3836296.0}, {"date": "2026-01-08", "close": 141.26, "volume": 3934129.0}, {"date": "2026-01-09", "close": 143.54, "volume": 3093260.0}, {"date": "2026-01-12", "close": 152.26, "volume": 4869472.0}, {"date": "2026-01-13", "close": 149.35, "volume": 3456853.0}, {"date": "2026-01-14", "close": 150.5, "volume": 5380825.0}, {"date": "2026-01-15", "close": 149.4, "volume": 3104781.0}, {"date": "2026-01-16", "close": 149.53, "volume": 3292793.0}, {"date": "2026-01-20", "close": 150.02, "volume": 4028756.0}, {"date": "2026-01-21", "close": 162.28, "volume": 5763212.0}, {"date": "2026-01-22", "close": 162.52, "volume": 3167533.0}, {"date": "2026-01-23", "close": 161.44, "volume": 2214881.0}, {"date": "2026-01-26", "close": 156.08, "volume": 3045704.0}, {"date": "2026-01-27", "close": 157.64, "volume": 2037253.0}, {"date": "2026-01-28", "close": 157.67, "volume": 1820300.0}, {"date": "2026-01-29", "close": 157.51, "volume": 2079651.0}, {"date": "2026-01-30", "close": 153.18, "volume": 2125654.0}, {"date": "2026-02-02", "close": 148.57, "volume": 2708032.0}, {"date": "2026-02-03", "close": 144.86, "volume": 2406117.0}, {"date": "2026-02-04", "close": 137.95, "volume": 3289176.0}, {"date": "2026-02-05", "close": 138.96, "volume": 3068028.0}, {"date": "2026-02-06", "close": 145.93, "volume": 2988168.0}, {"date": "2026-02-09", "close": 146.97, "volume": 1787852.0}, {"date": "2026-02-10", "close": 147.66, "volume": 1689740.0}, {"date": "2026-02-11", "close": 145.12, "volume": 1551146.0}, {"date": "2026-02-12", "close": 138.38, "volume": 3334682.0}, {"date": "2026-02-13", "close": 137.01, "volume": 4084793.0}, {"date": "2026-02-17", "close": 137.33, "volume": 1943029.0}, {"date": "2026-02-18", "close": 137.87, "volume": 1473344.0}, {"date": "2026-02-19", "close": 137.11, "volume": 1883572.0}, {"date": "2026-02-20", "close": 135.86, "volume": 2269909.0}, {"date": "2026-02-23", "close": 133.935, "volume": 1458441.0}, {"date": "2026-02-24", "close": 133.63, "volume": 1668631.0}, {"date": "2026-02-25", "close": 132.65, "volume": 1817885.0}, {"date": "2026-02-26", "close": 125.15, "volume": 5280391.0}, {"date": "2026-02-27", "close": 124.44, "volume": 1702187.0}, {"date": "2026-03-02", "close": 123.56, "volume": 1886516.0}, {"date": "2026-03-03", "close": 118.71, "volume": 3442946.0}, {"date": "2026-03-04", "close": 118.98, "volume": 2565242.0}, {"date": "2026-03-05", "close": 117.93, "volume": 2517750.0}, {"date": "2026-03-06", "close": 119.05, "volume": 2604750.0}, {"date": "2026-03-09", "close": 122.48, "volume": 2543412.0}, {"date": "2026-03-10", "close": 125.5, "volume": 3531420.0}, {"date": "2026-03-11", "close": 125.15, "volume": 1909915.0}, {"date": "2026-03-12", "close": 123.16, "volume": 1959653.0}, {"date": "2026-03-13", "close": 124.07, "volume": 2983414.0}, {"date": "2026-03-16", "close": 121.8, "volume": 2788810.0}, {"date": "2026-03-17", "close": 120.69, "volume": 1431607.0}, {"date": "2026-03-18", "close": 121.87, "volume": 2774545.0}, {"date": "2026-03-19", "close": 119.01, "volume": 1716701.0}, {"date": "2026-03-20", "close": 114.26, "volume": 2149501.0}, {"date": "2026-03-23", "close": 114.53, "volume": 1553315.0}, {"date": "2026-03-24", "close": 112.53, "volume": 1358392.0}, {"date": "2026-03-25", "close": 115.6, "volume": 1478989.0}, {"date": "2026-03-26", "close": 109.91, "volume": 1965252.0}, {"date": "2026-03-27", "close": 108.12, "volume": 1328264.0}, {"date": "2026-03-30", "close": 106.6, "volume": 1548005.0}, {"date": "2026-03-31", "close": 111.42, "volume": 1635829.0}, {"date": "2026-04-01", "close": 111.9, "volume": 1163888.0}, {"date": "2026-04-02", "close": 110.96, "volume": 955353.0}, {"date": "2026-04-06", "close": 111.28, "volume": 871694.0}, {"date": "2026-04-07", "close": 110.61, "volume": 727643.0}, {"date": "2026-04-08", "close": 113.51, "volume": 2016513.0}, {"date": "2026-04-09", "close": 108.23, "volume": 3406665.0}, {"date": "2026-04-10", "close": 108.41, "volume": 2589508.0}, {"date": "2026-04-13", "close": 112.01, "volume": 2055304.0}, {"date": "2026-04-14", "close": 118.23, "volume": 2162776.0}, {"date": "2026-04-15", "close": 120.94, "volume": 1936757.0}, {"date": "2026-04-16", "close": 125.03, "volume": 2939938.0}, {"date": "2026-04-17", "close": 126.13, "volume": 2621586.0}, {"date": "2026-04-20", "close": 127.75, "volume": 2132542.0}, {"date": "2026-04-21", "close": 123.49, "volume": 1978657.0}, {"date": "2026-04-22", "close": 123.29, "volume": 939430.0}, {"date": "2026-04-23", "close": 121.53, "volume": 1555678.0}, {"date": "2026-04-24", "close": 128.71, "volume": 3524897.0}, {"date": "2026-04-27", "close": 128.01, "volume": 2045205.0}, {"date": "2026-04-28", "close": 125.76, "volume": 1817779.0}, {"date": "2026-04-29", "close": 121.01, "volume": 1821538.0}, {"date": "2026-04-30", "close": 126.53, "volume": 1615613.0}, {"date": "2026-05-01", "close": 125.88, "volume": 921067.0}, {"date": "2026-05-04", "close": 127.48, "volume": 1436427.0}, {"date": "2026-05-05", "close": 126.24, "volume": 1421118.0}, {"date": "2026-05-06", "close": 140.59, "volume": 4578312.0}, {"date": "2026-05-07", "close": 139.87, "volume": 2387402.0}, {"date": "2026-05-08", "close": 141.05, "volume": 5215554.0}, {"date": "2026-05-11", "close": 145.78, "volume": 3938444.0}, {"date": "2026-05-12", "close": 139.94, "volume": 3117827.0}, {"date": "2026-05-13", "close": 150.5, "volume": 5063551.0}, {"date": "2026-05-14", "close": 143.29, "volume": 2989236.0}, {"date": "2026-05-15", "close": 135.33, "volume": 4665224.0}, {"date": "2026-05-18", "close": 137.71, "volume": 3918591.0}, {"date": "2026-05-19", "close": 137.68, "volume": 1853592.0}, {"date": "2026-05-20", "close": 135.22, "volume": 2232698.0}, {"date": "2026-05-21", "close": 131.18, "volume": 2095165.0}, {"date": "2026-05-22", "close": 127.79, "volume": 3689136.0}, {"date": "2026-05-26", "close": 126.83, "volume": 2628503.0}, {"date": "2026-05-27", "close": 129.91, "volume": 2713792.0}, {"date": "2026-05-28", "close": 132.05, "volume": 2384696.0}, {"date": "2026-05-29", "close": 135.31, "volume": 2813598.0}, {"date": "2026-06-01", "close": 132.4, "volume": 1985705.0}, {"date": "2026-06-02", "close": 136.72, "volume": 2356539.0}, {"date": "2026-06-03", "close": 132.68, "volume": 1898978.0}, {"date": "2026-06-04", "close": 134.8, "volume": 2860011.0}, {"date": "2026-06-05", "close": 121.66, "volume": 4559852.0}, {"date": "2026-06-08", "close": 119.1, "volume": 2783261.0}, {"date": "2026-06-09", "close": 121.11, "volume": 2467375.0}, {"date": "2026-06-10", "close": 117.48, "volume": 2329542.0}, {"date": "2026-06-11", "close": 116.11, "volume": 2376368.0}, {"date": "2026-06-12", "close": 115.77, "volume": 1581483.0}, {"date": "2026-06-15", "close": 116.75, "volume": 1692336.0}, {"date": "2026-06-16", "close": 112.72, "volume": 2276580.0}, {"date": "2026-06-17", "close": 111.61, "volume": 1589070.0}, {"date": "2026-06-18", "close": 111.76, "volume": 2135238.0}, {"date": "2026-06-22", "close": 111.74, "volume": 2784064.0}, {"date": "2026-06-23", "close": 110.14, "volume": 1668594.0}, {"date": "2026-06-24", "close": 107.82, "volume": 1487390.0}, {"date": "2026-06-25", "close": 103.99, "volume": 2145883.0}, {"date": "2026-06-26", "close": 104.22, "volume": 1666960.0}, {"date": "2026-06-29", "close": 112.18, "volume": 4221927.0}, {"date": "2026-06-30", "close": 114.29, "volume": 2628219.0}, {"date": "2026-07-01", "close": 117.94, "volume": 4178699.0}, {"date": "2026-07-02", "close": 113.3, "volume": 3160304.0}, {"date": "2026-07-06", "close": 114.39, "volume": 1585592.0}, {"date": "2026-07-07", "close": 112.09, "volume": 1905509.0}, {"date": "2026-07-08", "close": 117.62, "volume": 3233349.0}, {"date": "2026-07-09", "close": 117.51, "volume": 1467964.0}, {"date": "2026-07-10", "close": 117.53, "volume": 1309406.0}, {"date": "2026-07-13", "close": 113.39, "volume": 2793513.0}, {"date": "2026-07-14", "close": 109.73, "volume": 3943421.0}, {"date": "2026-07-15", "close": 111.48, "volume": 2824769.0}, {"date": "2026-07-16", "close": 112.82, "volume": 2713318.0}, {"date": "2026-07-17", "close": 107.24, "volume": 2429542.0}, {"date": "2026-07-20", "close": 109.81, "volume": 1877661.0}, {"date": "2026-07-21", "close": 108.22, "volume": 1386824.0}, {"date": "2026-07-22", "close": 107.52, "volume": 1222324.0}, {"date": "2026-07-23", "close": 107.39, "volume": 1128691.0}, {"date": "2026-07-24", "close": 105.34, "volume": 1283562.0}, {"date": "2026-07-27", "close": 105.29, "volume": 2320257.0}, {"date": "2026-07-28", "close": 104.92, "volume": 1916530.0}, {"date": "2026-07-29", "close": 105.27, "volume": 1835374.0}, {"date": "2026-07-30", "close": 107.48, "volume": 2295857.0}, {"date": "2026-07-31", "close": 111.11, "volume": 2868850.0}, {"date": "2026-08-03", "close": 113.06, "volume": 2362420.0}, {"date": "2026-08-04", "close": 112.58, "volume": 2024360.0}, {"date": "2026-08-05", "close": 111.11, "volume": 1664380.0}, {"date": "2026-08-06", "close": 109.33, "volume": 1526832.0}, {"date": "2026-08-07", "close": 109.71, "volume": 1658246.0}], "refreshing": true}