{"ticker": "BX", "overview": {"cik": "1393818", "ticker": "BX", "name": "Blackstone Inc.", "industry": "Investment Advice", "country": "United States", "sic": "6282", "announcements": [{"form": "4", "date": "2026-10-30", "title": "Insider transaction", "accession": "0001193125-26-441717", "price_sensitive": false}, {"form": "424B5", "date": "2026-10-29", "title": "Prospectus", "accession": "0001193125-26-437754", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-27", "title": "Material event", "accession": "0001193125-26-434438", "price_sensitive": true}, {"form": "FWP", "date": "2026-10-27", "title": "Form FWP", "accession": "0001193125-26-434433", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-27", "title": "Material event", "accession": "0001193125-26-432970", "price_sensitive": true}, {"form": "424B5", "date": "2026-10-27", "title": "Prospectus", "accession": "0001193125-26-432790", "price_sensitive": false}, {"form": "4", "date": "2026-10-23", "title": "Insider transaction", "accession": "0001213900-26-112119", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-22", "title": "Material event", "accession": "0001193125-26-428297", "price_sensitive": true}, {"form": "8-K", "date": "2026-10-15", "title": "Material event", "accession": "0001193125-26-422888", "price_sensitive": true}, {"form": "4", "date": "2026-10-14", "title": "Insider transaction", "accession": "0001193125-26-421998", "price_sensitive": false}, {"form": "13F-HR/A", "date": "2026-10-09", "title": "Form 13F-HR/A", "accession": "0001193125-26-419121", "price_sensitive": false}, {"form": "13F-HR/A", "date": "2026-10-09", "title": "Form 13F-HR/A", "accession": "0001193125-26-419098", "price_sensitive": false}, {"form": "13F-HR/A", "date": "2026-10-09", "title": "Form 13F-HR/A", "accession": "0001193125-26-419075", "price_sensitive": false}, {"form": "3", "date": "2026-10-07", "title": "Initial insider holdings", "accession": "0001193125-26-417100", "price_sensitive": false}, {"form": "4", "date": "2026-09-30", "title": "Insider transaction", "accession": "0001193125-26-409256", "price_sensitive": false}, {"form": "4", "date": "2026-09-28", "title": "Insider transaction", "accession": "0001193125-26-405400", "price_sensitive": false}, {"form": "4", "date": "2026-09-24", "title": "Insider transaction", "accession": "0001213900-26-103146", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-22", "title": "Material event", "accession": "0001193125-26-398100", "price_sensitive": true}, {"form": "4", "date": "2026-09-18", "title": "Insider transaction", "accession": "0001193125-26-395751", "price_sensitive": false}, {"form": "144", "date": "2026-09-18", "title": "Notice of proposed sale", "accession": "0001964306-26-000451", "price_sensitive": false}, {"form": "N-PX", "date": "2026-08-28", "title": "Form N-PX", "accession": "0001193125-26-374760", "price_sensitive": false}, {"form": "4", "date": "2026-08-26", "title": "Insider transaction", "accession": "0001193125-26-368713", "price_sensitive": false}, {"form": "4", "date": "2026-08-24", "title": "Insider transaction", "accession": "0001213900-26-093085", "price_sensitive": false}, {"form": "4/A", "date": "2026-08-24", "title": "Form 4/A", "accession": "0001213900-26-093080", "price_sensitive": false}, {"form": "13F-HR", "date": "2026-08-14", "title": "Institutional holdings (13F)", "accession": "0001193125-26-352211", "price_sensitive": false}]}, "description": "Blackstone Inc. trades as BX on the NYSE and is registered in the United States, classified under Investment Advice (SIC 6282). Privy Trades holds 232 insider filings for the company, from February 2022 to August 2026. Across those, 8 insiders disclosed 28 open-market purchases totalling $9.36M against 30 sales totalling $181.71M. The most recent filing on record is dated 30 October 2026.", "exchange": "NYSE", "stats": {"buy_n": 28, "buy_sum": 9360825.82408797, "sell_n": 30, "sell_sum": 181705342.49, "net": -172344516.66591203, "insiders": 8, "first_date": "2022-02-02", "last_date": "2026-08-11"}, "metrics": {"ticker": "BX", "has_prices": true, "as_of": "2026-08-11", "last": 147.17, "prev_close": 141.66, "change": 5.509999999999991, "change_pct": 0.0388959480446138, "session_volume": 7373662.0, "vwap_5": 140.41026741265173, "vwap_20": 131.54970471344615, "vwap_60": 123.12908003344221, "vwap_250": 132.75531933073879, "high_52w": 163.5, "low_52w": 102.12, "avg_volume_20": 5403955.85, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001193125-26-441717", "src": "INSIDERS", "ticker": "BX", "cik": "1393818", "company": "Blackstone Inc.", "company_raw": "Blackstone Inc.", "who": "John G. Finley", "who_key": "Finley John G", "role": "Chief Legal Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "C-suite exec files routine paperwork on BX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1500278/000119312526441717/0001193125-26-441717-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5206}, {"id": "0001193125-26-347284", "src": "INSIDERS", "ticker": "BX", "cik": "1393818", "company": "Blackstone Inc.", "company_raw": "Blackstone Inc.", "who": "John G. Finley", "who_key": "Finley John G", "role": "Chief Legal Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 6620110.880000001, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "A top exec cashes out $6.6M of BX", "source_url": "https://www.sec.gov/Archives/edgar/data/1500278/000119312526347284/0001193125-26-347284-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120406}, {"id": "0001193125-26-347283", "src": "INSIDERS", "ticker": "BX", "cik": "1393818", "company": "Blackstone Inc.", "company_raw": "Blackstone Inc.", "who": "David Payne", "who_key": "Payne David", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 1379685.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "Top exec sells $1.4M of BX", "source_url": "https://www.sec.gov/Archives/edgar/data/1861422/000119312526347283/0001193125-26-347283-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120406}, {"id": "0001193125-26-347281", "src": "INSIDERS", "ticker": "BX", "cik": "1393818", "company": "Blackstone Inc.", "company_raw": "Blackstone Inc.", "who": "Ruth Porat", "who_key": "Porat Ruth", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 62444.75945281, "score": 36.8, "price_sensitive": false, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "Board insider adds $62K of BX", "source_url": "https://www.sec.gov/Archives/edgar/data/1479258/000119312526347281/0001193125-26-347281-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121846}, {"id": "0001193125-26-221785", "src": "INSIDERS", "ticker": "BX", "cik": "1393818", "company": "Blackstone Inc.", "company_raw": "Blackstone Inc.", "who": "Ruth Porat", "who_key": "Porat Ruth", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 53973.90788682, "score": 36.0, "price_sensitive": false, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "Board member picks up $54K of BX", "source_url": "https://www.sec.gov/Archives/edgar/data/1393818/000119312526221785/0001193125-26-221785-index.htm", "trade_date": "2026-05-11", "timestamp": "2026-05-11", "mins": 252886}, {"id": "0001193125-26-201508", "src": "INSIDERS", "ticker": "BX", "cik": "1393818", "company": "Blackstone Inc.", "company_raw": "Blackstone Inc.", "who": "Vikrant Sawhney", "who_key": "Sawhney Vikrant", "role": "Chief Administrative Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 3775565.1399999997, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "Insider sells $3.8M of BX", "source_url": "https://www.sec.gov/Archives/edgar/data/1393818/000119312526201508/0001193125-26-201508-index.htm", "trade_date": "2026-05-01", "timestamp": "2026-05-01", "mins": 267286}, {"id": "13DG-0002100119-26-000187", "src": "13DG", "ticker": "BX", "cik": "1393818", "company": "Blackstone Inc.", "company_raw": "Blackstone Inc.", "who": "Blackstone Inc.", "who_key": "Blackstone Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "Blackstone Inc. crosses 5% of BX (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1393818/0002100119-26-000187-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270166}, {"id": "0001193125-26-142374", "src": "INSIDERS", "ticker": "BX", "cik": "1393818", "company": "Blackstone Inc.", "company_raw": "Blackstone Inc.", "who": "Vikrant Sawhney", "who_key": "Sawhney Vikrant", "role": "Chief Administrative Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "C-suite exec files routine paperwork on BX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1393818/000119312526142374/0001193125-26-142374-index.htm", "trade_date": "2026-04-01", "timestamp": "2026-04-01", "mins": 310486}, {"id": "0001193125-26-142375", "src": "INSIDERS", "ticker": "BX", "cik": "1393818", "company": "Blackstone Inc.", "company_raw": "Blackstone Inc.", "who": "James Breyer", "who_key": "BREYER JAMES", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "Director files routine paperwork on BX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1393818/000119312526142375/0001193125-26-142375-index.htm", "trade_date": "2026-04-01", "timestamp": "2026-04-01", "mins": 310486}, {"id": "0001193125-26-142380", "src": "INSIDERS", "ticker": "BX", "cik": "1393818", "company": "Blackstone Inc.", "company_raw": "Blackstone Inc.", "who": "John G. Finley", "who_key": "Finley John G", "role": "Chief Legal Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "C-suite exec files routine paperwork on BX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1393818/000119312526142380/0001193125-26-142380-index.htm", "trade_date": "2026-04-01", "timestamp": "2026-04-01", "mins": 310486}, {"id": "0001193125-26-142382", "src": "INSIDERS", "ticker": "BX", "cik": "1393818", "company": "Blackstone Inc.", "company_raw": "Blackstone Inc.", "who": "David Payne", "who_key": "Payne David", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "C-suite exec files routine paperwork on BX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1393818/000119312526142382/0001193125-26-142382-index.htm", "trade_date": "2026-04-01", "timestamp": "2026-04-01", "mins": 310486}, {"id": "0001193125-26-142384", "src": "INSIDERS", "ticker": "BX", "cik": "1393818", "company": "Blackstone Inc.", "company_raw": "Blackstone Inc.", "who": "Jonathan Gray", "who_key": "GRAY JONATHAN", "role": "President & COO, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "President files routine paperwork on BX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1393818/000119312526142384/0001193125-26-142384-index.htm", "trade_date": "2026-04-01", "timestamp": "2026-04-01", "mins": 310486}, {"id": "0001193125-26-142385", "src": "INSIDERS", "ticker": "BX", "cik": "1393818", "company": "Blackstone Inc.", "company_raw": "Blackstone Inc.", "who": "Joseph Baratta", "who_key": "Baratta Joseph", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "Director files routine paperwork on BX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1393818/000119312526142385/0001193125-26-142385-index.htm", "trade_date": "2026-04-01", "timestamp": "2026-04-01", "mins": 310486}, {"id": "0001193125-26-142387", "src": "INSIDERS", "ticker": "BX", "cik": "1393818", "company": "Blackstone Inc.", "company_raw": "Blackstone Inc.", "who": "Michael Chae", "who_key": "Chae Michael", "role": "CFO & Vice Chairman", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "CFO files routine paperwork on BX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1393818/000119312526142387/0001193125-26-142387-index.htm", "trade_date": "2026-04-01", "timestamp": "2026-04-01", "mins": 310486}, {"id": "0001193125-26-142393", "src": "INSIDERS", "ticker": "BX", "cik": "1393818", "company": "Blackstone Inc.", "company_raw": "Blackstone Inc.", "who": "Reginald J. Brown", "who_key": "Brown Reginald J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "Director files routine paperwork on BX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1393818/000119312526142393/0001193125-26-142393-index.htm", "trade_date": "2026-04-01", "timestamp": "2026-04-01", "mins": 310486}, {"id": "0001193125-26-142395", "src": "INSIDERS", "ticker": "BX", "cik": "1393818", "company": "Blackstone Inc.", "company_raw": "Blackstone Inc.", "who": "William G. Parrett", "who_key": "Parrett William G", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "Director files routine paperwork on BX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1393818/000119312526142395/0001193125-26-142395-index.htm", "trade_date": "2026-04-01", "timestamp": "2026-04-01", "mins": 310486}, {"id": "0001193125-26-142399", "src": "INSIDERS", "ticker": "BX", "cik": "1393818", "company": "Blackstone Inc.", "company_raw": "Blackstone Inc.", "who": "Rochelle B. Lazarus", "who_key": "LAZARUS ROCHELLE B", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "Director files routine paperwork on BX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1393818/000119312526142399/0001193125-26-142399-index.htm", "trade_date": "2026-04-01", "timestamp": "2026-04-01", "mins": 310486}, {"id": "0001193125-26-142413", "src": "INSIDERS", "ticker": "BX", "cik": "1393818", "company": "Blackstone Inc.", "company_raw": "Blackstone Inc.", "who": "Ruth Porat", "who_key": "Porat Ruth", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "Director files routine paperwork on BX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1393818/000119312526142413/0001193125-26-142413-index.htm", "trade_date": "2026-04-01", "timestamp": "2026-04-01", "mins": 310486}, {"id": "SENATE-fda235b3bad746378fa1053f354d929c-651", "src": "CONGRESS", "ticker": "BX", "cik": "", "company": "Blackstone Inc.", "company_raw": "Blackstone Inc. Common Stock", "who": "Sen. Alan Armstrong", "who_key": "Sen. Alan Armstrong", "role": "Armstrong, Alan (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Sen. Alan Armstrong buys BX ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/fda235b3-bad7-4637-8fa1-053f354d929c/", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317686}, {"id": "0001193125-26-104169", "src": "INSIDERS", "ticker": "BX", "cik": "1393818", "company": "Blackstone Inc.", "company_raw": "Blackstone Inc.", "who": "John G. Finley", "who_key": "Finley John G", "role": "Chief Legal Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "C-suite exec files routine paperwork on BX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1393818/000119312526104169/0001193125-26-104169-index.htm", "trade_date": "2026-03-10", "timestamp": "2026-03-10", "mins": 342166}, {"id": "0001193125-26-061364", "src": "INSIDERS", "ticker": "BX", "cik": "1393818", "company": "Blackstone Inc.", "company_raw": "Blackstone Inc.", "who": "Ruth Porat", "who_key": "Porat Ruth", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 68553.25764334, "score": 37.3, "price_sensitive": false, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "Director buys $69K of BX", "source_url": "https://www.sec.gov/Archives/edgar/data/1393818/000119312526061364/0001193125-26-061364-index.htm", "trade_date": "2026-02-17", "timestamp": "2026-02-17", "mins": 372406}, {"id": "SENATE-09b9c1ed1d734f17b6f87b2d92021c5b-7", "src": "CONGRESS", "ticker": "BX", "cik": "", "company": "Blackstone Inc.", "company_raw": "Blackstone Inc. Common Stock", "who": "Sen. Angus S King, Jr.", "who_key": "Sen. Angus S King, Jr.", "role": "King, Angus (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Angus S King, Jr. offloads BX ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/09b9c1ed-1d73-4f17-b6f8-7b2d92021c5b/", "trade_date": "2026-02-13", "timestamp": "2026-02-13", "mins": 378166}, {"id": "0001193125-26-051581", "src": "INSIDERS", "ticker": "BX", "cik": "1393818", "company": "Blackstone Inc.", "company_raw": "Blackstone Inc.", "who": "Joseph Baratta", "who_key": "Baratta Joseph", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "Director files routine paperwork on BX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1393818/000119312526051581/0001193125-26-051581-index.htm", "trade_date": "2026-02-11", "timestamp": "2026-02-11", "mins": 381046}, {"id": "0001193125-26-012984", "src": "INSIDERS", "ticker": "BX", "cik": "1393818", "company": "Blackstone Inc.", "company_raw": "Blackstone Inc.", "who": "Joseph Baratta", "who_key": "Baratta Joseph", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "Director files routine paperwork on BX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1393818/000119312526012984/0001193125-26-012984-index.htm", "trade_date": "2026-01-12", "timestamp": "2026-01-12", "mins": 424246}, {"id": "0001193125-26-012986", "src": "INSIDERS", "ticker": "BX", "cik": "1393818", "company": "Blackstone Inc.", "company_raw": "Blackstone Inc.", "who": "Jonathan Gray", "who_key": "GRAY JONATHAN", "role": "President & COO, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "President files routine paperwork on BX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1393818/000119312526012986/0001193125-26-012986-index.htm", "trade_date": "2026-01-12", "timestamp": "2026-01-12", "mins": 424246}, {"id": "0001193125-26-012987", "src": "INSIDERS", "ticker": "BX", "cik": "1393818", "company": "Blackstone Inc.", "company_raw": "Blackstone Inc.", "who": "Michael Chae", "who_key": "Chae Michael", "role": "CFO & Vice Chairman", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "CFO files routine paperwork on BX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1393818/000119312526012987/0001193125-26-012987-index.htm", "trade_date": "2026-01-12", "timestamp": "2026-01-12", "mins": 424246}, {"id": "0001193125-26-012988", "src": "INSIDERS", "ticker": "BX", "cik": "1393818", "company": "Blackstone Inc.", "company_raw": "Blackstone Inc.", "who": "John G. Finley", "who_key": "Finley John G", "role": "Chief Legal Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "C-suite exec files routine paperwork on BX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1393818/000119312526012988/0001193125-26-012988-index.htm", "trade_date": "2026-01-12", "timestamp": "2026-01-12", "mins": 424246}, {"id": "0001193125-26-012990", "src": "INSIDERS", "ticker": "BX", "cik": "1393818", "company": "Blackstone Inc.", "company_raw": "Blackstone Inc.", "who": "Vikrant Sawhney", "who_key": "Sawhney Vikrant", "role": "Chief Administrative Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "C-suite exec files routine paperwork on BX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1393818/000119312526012990/0001193125-26-012990-index.htm", "trade_date": "2026-01-12", "timestamp": "2026-01-12", "mins": 424246}, {"id": "0001193125-26-012992", "src": "INSIDERS", "ticker": "BX", "cik": "1393818", "company": "Blackstone Inc.", "company_raw": "Blackstone Inc.", "who": "David Payne", "who_key": "Payne David", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "C-suite exec files routine paperwork on BX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1393818/000119312526012992/0001193125-26-012992-index.htm", "trade_date": "2026-01-12", "timestamp": "2026-01-12", "mins": 424246}, {"id": "HOUSE-2026-20033789-T9", "src": "CONGRESS", "ticker": "BX", "cik": "", "company": "Blackstone Inc.", "company_raw": "w\nS O: Chase Brokerage Account (3935)\nJT Blackstone Inc. Common Stock", "who": "Hon. Julie Johnson", "who_key": "Hon. Julie Johnson", "role": "House \u00b7 TX32", "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. Julie Johnson trims BX ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20033789.pdf", "trade_date": "2025-12-18", "timestamp": "2025-12-18", "mins": 460246}], "recent_buys": [{"id": "0001193125-26-347281", "src": "INSIDERS", "ticker": "BX", "cik": "1393818", "company": "Blackstone Inc.", "company_raw": "Blackstone Inc.", "who": "Ruth Porat", "who_key": "Porat Ruth", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 62444.75945281, "score": 36.8, "price_sensitive": false, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "Board insider adds $62K of BX", "source_url": "https://www.sec.gov/Archives/edgar/data/1479258/000119312526347281/0001193125-26-347281-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121846}, {"id": "0001193125-26-221785", "src": "INSIDERS", "ticker": "BX", "cik": "1393818", "company": "Blackstone Inc.", "company_raw": "Blackstone Inc.", "who": "Ruth Porat", "who_key": "Porat Ruth", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 53973.90788682, "score": 36.0, "price_sensitive": false, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "Board member picks up $54K of BX", "source_url": "https://www.sec.gov/Archives/edgar/data/1393818/000119312526221785/0001193125-26-221785-index.htm", "trade_date": "2026-05-11", "timestamp": "2026-05-11", "mins": 252886}, {"id": "0001193125-26-061364", "src": "INSIDERS", "ticker": "BX", "cik": "1393818", "company": "Blackstone Inc.", "company_raw": "Blackstone Inc.", "who": "Ruth Porat", "who_key": "Porat Ruth", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 68553.25764334, "score": 37.3, "price_sensitive": false, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "Director buys $69K of BX", "source_url": "https://www.sec.gov/Archives/edgar/data/1393818/000119312526061364/0001193125-26-061364-index.htm", "trade_date": "2026-02-17", "timestamp": "2026-02-17", "mins": 372406}, {"id": "0001193125-25-280537", "src": "INSIDERS", "ticker": "BX", "cik": "1393818", "company": "Blackstone Inc.", "company_raw": "Blackstone Inc.", "who": "Ruth Porat", "who_key": "Porat Ruth", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 58835.421204, "score": 36.5, "price_sensitive": false, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "Board member picks up $59K of BX", "source_url": "https://www.sec.gov/Archives/edgar/data/1393818/000119312525280537/0001193125-25-280537-index.htm", "trade_date": "2025-11-10", "timestamp": "2025-11-10", "mins": 514966}, {"id": "0001193125-25-267167", "src": "INSIDERS", "ticker": "BX", "cik": "1393818", "company": "Blackstone Inc.", "company_raw": "Blackstone Inc.", "who": "James Breyer", "who_key": "BREYER JAMES", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 1999635.0, "score": 57.2, "price_sensitive": true, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "Director buys $2M of BX", "source_url": "https://www.sec.gov/Archives/edgar/data/1393818/000119312525267167/0001193125-25-267167-index.htm", "trade_date": "2025-11-04", "timestamp": "2025-11-04", "mins": 523606}, {"id": "0001193125-25-261005", "src": "INSIDERS", "ticker": "BX", "cik": "1393818", "company": "Blackstone Inc.", "company_raw": "Blackstone Inc.", "who": "James Breyer", "who_key": "BREYER JAMES", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 1991699.0999999999, "score": 59.3, "price_sensitive": true, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "3 insiders now buying BX", "source_url": "https://www.sec.gov/Archives/edgar/data/1393818/000119312525261005/0001193125-25-261005-index.htm", "trade_date": "2025-10-29", "timestamp": "2025-10-29", "mins": 532246}, {"id": "0000950170-25-108105", "src": "INSIDERS", "ticker": "BX", "cik": "1393818", "company": "Blackstone Inc.", "company_raw": "Blackstone Inc.", "who": "Ruth Porat", "who_key": "Porat Ruth", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 46698.677092, "score": 35.2, "price_sensitive": false, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "3 insiders now buying BX", "source_url": "https://www.sec.gov/Archives/edgar/data/1393818/000095017025108105/0000950170-25-108105-index.htm", "trade_date": "2025-08-11", "timestamp": "2025-08-11", "mins": 646006}, {"id": "0000950170-25-064641", "src": "INSIDERS", "ticker": "BX", "cik": "1393818", "company": "Blackstone Inc.", "company_raw": "Blackstone Inc.", "who": "Ruth Porat", "who_key": "Porat Ruth", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 40341.53066, "score": 34.5, "price_sensitive": false, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "That makes 3 insiders into BX", "source_url": "https://www.sec.gov/Archives/edgar/data/1393818/000095017025064641/0000950170-25-064641-index.htm", "trade_date": "2025-05-05", "timestamp": "2025-05-05", "mins": 787126}, {"id": "0000950170-25-024231", "src": "INSIDERS", "ticker": "BX", "cik": "1393818", "company": "Blackstone Inc.", "company_raw": "Blackstone Inc.", "who": "Ruth Porat", "who_key": "Porat Ruth", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 61926.18928, "score": 36.7, "price_sensitive": false, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "3 insiders now buying BX", "source_url": "https://www.sec.gov/Archives/edgar/data/1393818/000095017025024231/0000950170-25-024231-index.htm", "trade_date": "2025-02-18", "timestamp": "2025-02-18", "mins": 896566}, {"id": "0000950170-24-122381", "src": "INSIDERS", "ticker": "BX", "cik": "1393818", "company": "Blackstone Inc.", "company_raw": "Blackstone Inc.", "who": "Ruth Porat", "who_key": "Porat Ruth", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 36798.57718, "score": 34.0, "price_sensitive": false, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "Insider cluster: 3 buying BX", "source_url": "https://www.sec.gov/Archives/edgar/data/1393818/000095017024122381/0000950170-24-122381-index.htm", "trade_date": "2024-11-04", "timestamp": "2024-11-04", "mins": 1049206}, {"id": "0001209191-24-005956", "src": "INSIDERS", "ticker": "BX", "cik": "1393818", "company": "Blackstone Inc.", "company_raw": "Blackstone Inc.", "who": "Ruth Porat", "who_key": "Porat Ruth", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 34868.472460000005, "score": 33.7, "price_sensitive": false, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "3 insiders now buying BX", "source_url": "https://www.sec.gov/Archives/edgar/data/1393818/000120919124005956/0001209191-24-005956-index.htm", "trade_date": "2024-08-05", "timestamp": "2024-08-05", "mins": 1180246}, {"id": "0001209191-24-005569", "src": "INSIDERS", "ticker": "BX", "cik": "1393818", "company": "Blackstone Inc.", "company_raw": "Blackstone Inc.", "who": "Ruth Porat", "who_key": "Porat Ruth", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 33121.06298, "score": 33.5, "price_sensitive": false, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "3 insiders now buying BX", "source_url": "https://www.sec.gov/Archives/edgar/data/1393818/000120919124005569/0001209191-24-005569-index.htm", "trade_date": "2024-05-06", "timestamp": "2024-05-06", "mins": 1311286}], "institutional": [{"id": "13DG-0002100119-26-000187", "src": "13DG", "ticker": "BX", "cik": "1393818", "company": "Blackstone Inc.", "company_raw": "Blackstone Inc.", "who": "Blackstone Inc.", "who_key": "Blackstone Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "Blackstone Inc. crosses 5% of BX (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1393818/0002100119-26-000187-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270166}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Blackstone Inc. Common Stock", "new_value": "Blackstone Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001393818", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001393818", "applied": 1, "detected_at": "2026-09-10T23:37:51.360889"}]}, "key_people": [{"who": "Joseph Baratta", "who_key": "Baratta Joseph", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 114332002.37, "net": -114332002.37, "trades": 12, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 19853482.54, "date": "2025-09-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1393818/000119312525220808/0001193125-25-220808-index.htm"}, {"action": "SELL", "amount": 16736241.600000001, "date": "2025-08-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1393818/000095017025104065/0000950170-25-104065-index.htm"}, {"action": "SELL", "amount": 17561065.82, "date": "2024-10-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1393818/000095017024112492/0000950170-24-112492-index.htm"}, {"action": "SELL", "amount": 702668.3, "date": "2024-07-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1393818/000120919124005952/0001209191-24-005952-index.htm"}, {"action": "SELL", "amount": 14323104.0, "date": "2024-07-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1393818/000120919124005945/0001209191-24-005945-index.htm"}, {"action": "SELL", "amount": 3694438.0799999996, "date": "2024-02-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1393818/000120919124003028/0001209191-24-003028-index.htm"}, {"action": "SELL", "amount": 8002567.35, "date": "2023-10-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1393818/000120919123051239/0001209191-23-051239-index.htm"}, {"action": "SELL", "amount": 7911974.91, "date": "2023-07-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1393818/000089924323017282/0000899243-23-017282-index.htm"}, {"action": "SELL", "amount": 7337194.129999999, "date": "2023-04-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1393818/000120919123023002/0001209191-23-023002-index.htm"}, {"action": "SELL", "amount": 8155170.0, "date": "2023-02-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1393818/000120919123007697/0001209191-23-007697-index.htm"}, {"action": "SELL", "amount": 6691057.26, "date": "2022-07-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1393818/000120919122043568/0001209191-22-043568-index.htm"}, {"action": "SELL", "amount": 3363038.38, "date": "2022-05-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1393818/000120919122032703/0001209191-22-032703-index.htm"}], "latest": {"action": "SELL", "amount": 19853482.54, "date": "2025-09-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1393818/000119312525220808/0001193125-25-220808-index.htm"}}, {"who": "John G. Finley", "who_key": "Finley John G", "role": "Chief Legal Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 48340362.85, "net": -48340362.85, "trades": 10, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 6620110.880000001, "date": "2026-08-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1500278/000119312526347284/0001193125-26-347284-index.htm"}, {"action": "SELL", "amount": 3686390.0, "date": "2025-09-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1393818/000150027825000005/0001500278-25-000005-index.htm"}, {"action": "SELL", "amount": 3461640.3600000003, "date": "2025-05-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1393818/000095017025068178/0000950170-25-068178-index.htm"}, {"action": "SELL", "amount": 7433289.06, "date": "2024-11-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1393818/000095017024124258/0000950170-24-124258-index.htm"}, {"action": "SELL", "amount": 4610900.0, "date": "2024-08-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1393818/000120919124005958/0001209191-24-005958-index.htm"}, {"action": "SELL", "amount": 6268672.600000001, "date": "2024-02-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1393818/000120919124003032/0001209191-24-003032-index.htm"}, {"action": "SELL", "amount": 2762461.0, "date": "2023-10-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1393818/000120919123053985/0001209191-23-053985-index.htm"}, {"action": "SELL", "amount": 4014800.0, "date": "2023-02-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1393818/000120919123007171/0001209191-23-007171-index.htm"}, {"action": "SELL", "amount": 5360698.95, "date": "2022-11-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1393818/000120919122056683/0001209191-22-056683-index.htm"}, {"action": "SELL", "amount": 4121400.0, "date": "2022-02-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1393818/000120919122007247/0001209191-22-007247-index.htm"}], "latest": {"action": "SELL", "amount": 6620110.880000001, "date": "2026-08-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1500278/000119312526347284/0001193125-26-347284-index.htm"}}, {"who": "Vikrant Sawhney", "who_key": "Sawhney Vikrant", "role": "Chief Administrative Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 12605140.489999998, "net": -12605140.489999998, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 3775565.1399999997, "date": "2026-05-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1393818/000119312526201508/0001193125-26-201508-index.htm"}, {"action": "SELL", "amount": 8829575.35, "date": "2025-08-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1393818/000095017025109446/0000950170-25-109446-index.htm"}], "latest": {"action": "SELL", "amount": 3775565.1399999997, "date": "2026-05-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1393818/000119312526201508/0001193125-26-201508-index.htm"}}, {"who": "David Payne", "who_key": "Payne David", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 5992128.0, "net": -5992128.0, "trades": 5, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1379685.0, "date": "2026-08-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1861422/000119312526347283/0001193125-26-347283-index.htm"}, {"action": "SELL", "amount": 1597718.0, "date": "2025-08-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1393818/000095017025105996/0000950170-25-105996-index.htm"}, {"action": "SELL", "amount": 1277370.0, "date": "2024-07-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1393818/000120919124005954/0001209191-24-005954-index.htm"}, {"action": "SELL", "amount": 705155.0, "date": "2023-12-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1393818/000120919123059613/0001209191-23-059613-index.htm"}, {"action": "SELL", "amount": 1032200.0, "date": "2023-07-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1393818/000120919123043577/0001209191-23-043577-index.htm"}], "latest": {"action": "SELL", "amount": 1379685.0, "date": "2026-08-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1861422/000119312526347283/0001193125-26-347283-index.htm"}}, {"who": "James Breyer", "who_key": "BREYER JAMES", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 4991218.78, "sold": 0, "net": 4991218.78, "trades": 3, "top_score": 59.3, "lean": "buying", "history": [{"action": "BUY", "amount": 1999635.0, "date": "2025-11-04", "score": 57.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1393818/000119312525267167/0001193125-25-267167-index.htm"}, {"action": "BUY", "amount": 1991699.0999999999, "date": "2025-10-29", "score": 59.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1393818/000119312525261005/0001193125-25-261005-index.htm"}, {"action": "BUY", "amount": 999884.68, "date": "2022-05-25", "score": 56.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1393818/000120919122031928/0001209191-22-031928-index.htm"}], "latest": {"action": "BUY", "amount": 1999635.0, "date": "2025-11-04", "score": 57.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1393818/000119312525267167/0001193125-25-267167-index.htm"}}, {"who": "Ruth Porat", "who_key": "Porat Ruth", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 3555217.34408797, "sold": 0, "net": 3555217.34408797, "trades": 22, "top_score": 63.7, "lean": "buying", "history": [{"action": "BUY", "amount": 62444.75945281, "date": "2026-08-10", "score": 36.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1479258/000119312526347281/0001193125-26-347281-index.htm"}, {"action": "BUY", "amount": 53973.90788682, "date": "2026-05-11", "score": 36.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1393818/000119312526221785/0001193125-26-221785-index.htm"}, {"action": "BUY", "amount": 68553.25764334, "date": "2026-02-17", "score": 37.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1393818/000119312526061364/0001193125-26-061364-index.htm"}, {"action": "BUY", "amount": 58835.421204, "date": "2025-11-10", "score": 36.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1393818/000119312525280537/0001193125-25-280537-index.htm"}, {"action": "BUY", "amount": 46698.677092, "date": "2025-08-11", "score": 35.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1393818/000095017025108105/0000950170-25-108105-index.htm"}, {"action": "BUY", "amount": 40341.53066, "date": "2025-05-05", "score": 34.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1393818/000095017025064641/0000950170-25-064641-index.htm"}, {"action": "BUY", "amount": 61926.18928, "date": "2025-02-18", "score": 36.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1393818/000095017025024231/0000950170-25-024231-index.htm"}, {"action": "BUY", "amount": 36798.57718, "date": "2024-11-04", "score": 34.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1393818/000095017024122381/0000950170-24-122381-index.htm"}, {"action": "BUY", "amount": 34868.472460000005, "date": "2024-08-05", "score": 33.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1393818/000120919124005956/0001209191-24-005956-index.htm"}, {"action": "BUY", "amount": 33121.06298, "date": "2024-05-06", "score": 33.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1393818/000120919124005569/0001209191-24-005569-index.htm"}, {"action": "BUY", "amount": 37237.49241, "date": "2024-02-12", "score": 34.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1393818/000120919124003358/0001209191-24-003358-index.htm"}, {"action": "BUY", "amount": 31443.536650000002, "date": "2023-11-06", "score": 33.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1393818/000120919123054619/0001209191-23-054619-index.htm"}, {"action": "BUY", "amount": 30816.511538000002, "date": "2023-08-08", "score": 33.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1393818/000120919123045225/0001209191-23-045225-index.htm"}, {"action": "BUY", "amount": 29941.63026, "date": "2023-05-08", "score": 33.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1393818/000120919123028506/0001209191-23-028506-index.htm"}, {"action": "BUY", "amount": 32907.8774, "date": "2023-02-13", "score": 33.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1393818/000120919123009862/0001209191-23-009862-index.htm"}, {"action": "BUY", "amount": 1670960.0, "date": "2022-12-02", "score": 63.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1393818/000120919122059912/0001209191-22-059912-index.htm"}, {"action": "BUY", "amount": 14406.781094, "date": "2022-11-07", "score": 29.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1393818/000120919122056121/0001209191-22-056121-index.htm"}, {"action": "BUY", "amount": 20088.056608, "date": "2022-08-08", "score": 31.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1393818/000120919122045275/0001209191-22-045275-index.htm"}, {"action": "BUY", "amount": 4963.660623000001, "date": "2022-05-09", "score": 24.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1393818/000120919122028187/0001209191-22-028187-index.htm"}, {"action": "BUY", "amount": 548450.0, "date": "2022-04-27", "score": 54.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1393818/000120919122026063/0001209191-22-026063-index.htm"}, {"action": "BUY", "amount": 631050.0, "date": "2022-02-25", "score": 61.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1393818/000120919122014309/0001209191-22-014309-index.htm"}, {"action": "BUY", "amount": 5389.941666, "date": "2022-02-14", "score": 24.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1393818/000120919122010235/0001209191-22-010235-index.htm"}], "latest": {"action": "BUY", "amount": 62444.75945281, "date": "2026-08-10", "score": 36.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1479258/000119312526347281/0001193125-26-347281-index.htm"}}, {"who": "Reginald J. Brown", "who_key": "Brown Reginald J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 814389.7, "sold": 0, "net": 814389.7, "trades": 3, "top_score": 53.3, "lean": "buying", "history": [{"action": "BUY", "amount": 301500.0, "date": "2024-02-21", "score": 47.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1393818/000120919124003683/0001209191-24-003683-index.htm"}, {"action": "BUY", "amount": 204904.08, "date": "2023-09-21", "score": 44.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1393818/000120919123050428/0001209191-23-050428-index.htm"}, {"action": "BUY", "amount": 307985.62, "date": "2022-07-28", "score": 53.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1393818/000120919122043720/0001209191-22-043720-index.htm"}], "latest": {"action": "BUY", "amount": 301500.0, "date": "2024-02-21", "score": 47.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1393818/000120919124003683/0001209191-24-003683-index.htm"}}, {"who": "William G. Parrett", "who_key": "Parrett William G", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 435708.77999999997, "net": -435708.77999999997, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 435708.77999999997, "date": "2023-09-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1393818/000120919123048980/0001209191-23-048980-index.htm"}], "latest": {"action": "SELL", "amount": 435708.77999999997, "date": "2023-09-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1393818/000120919123048980/0001209191-23-048980-index.htm"}}], "activity": [{"date": "2026-08-10", "net": 62444.75945281}, {"date": "2026-08-11", "net": -7999795.880000001}], "announcements": [{"form": "4", "date": "2026-10-30", "title": "Insider transaction", "accession": "0001193125-26-441717", "price_sensitive": false}, {"form": "424B5", "date": "2026-10-29", "title": "Prospectus", "accession": "0001193125-26-437754", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-27", "title": "Material event", "accession": "0001193125-26-434438", "price_sensitive": true}, {"form": "FWP", "date": "2026-10-27", "title": "Form FWP", "accession": "0001193125-26-434433", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-27", "title": "Material event", "accession": "0001193125-26-432970", "price_sensitive": true}, {"form": "424B5", "date": "2026-10-27", "title": "Prospectus", "accession": "0001193125-26-432790", "price_sensitive": false}, {"form": "4", "date": "2026-10-23", "title": "Insider transaction", "accession": "0001213900-26-112119", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-22", "title": "Material event", "accession": "0001193125-26-428297", "price_sensitive": true}, {"form": "8-K", "date": "2026-10-15", "title": "Material event", "accession": "0001193125-26-422888", "price_sensitive": true}, {"form": "4", "date": "2026-10-14", "title": "Insider transaction", "accession": "0001193125-26-421998", "price_sensitive": false}, {"form": "13F-HR/A", "date": "2026-10-09", "title": "Form 13F-HR/A", "accession": "0001193125-26-419121", "price_sensitive": false}, {"form": "13F-HR/A", "date": "2026-10-09", "title": "Form 13F-HR/A", "accession": "0001193125-26-419098", "price_sensitive": false}, {"form": "13F-HR/A", "date": "2026-10-09", "title": "Form 13F-HR/A", "accession": "0001193125-26-419075", "price_sensitive": false}, {"form": "3", "date": "2026-10-07", "title": "Initial insider holdings", "accession": "0001193125-26-417100", "price_sensitive": false}, {"form": "4", "date": "2026-09-30", "title": "Insider transaction", "accession": "0001193125-26-409256", "price_sensitive": false}, {"form": "4", "date": "2026-09-28", "title": "Insider transaction", "accession": "0001193125-26-405400", "price_sensitive": false}, {"form": "4", "date": "2026-09-24", "title": "Insider transaction", "accession": "0001213900-26-103146", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-22", "title": "Material event", "accession": "0001193125-26-398100", "price_sensitive": true}, {"form": "4", "date": "2026-09-18", "title": "Insider transaction", "accession": "0001193125-26-395751", "price_sensitive": false}, {"form": "144", "date": "2026-09-18", "title": "Notice of proposed sale", "accession": "0001964306-26-000451", "price_sensitive": false}, {"form": "N-PX", "date": "2026-08-28", "title": "Form N-PX", "accession": "0001193125-26-374760", "price_sensitive": false}, {"form": "4", "date": "2026-08-26", "title": "Insider transaction", "accession": "0001193125-26-368713", "price_sensitive": false}, {"form": "4", "date": "2026-08-24", "title": "Insider transaction", "accession": "0001213900-26-093085", "price_sensitive": false}, {"form": "4/A", "date": "2026-08-24", "title": "Form 4/A", "accession": "0001213900-26-093080", "price_sensitive": false}, {"form": "13F-HR", "date": "2026-08-14", "title": "Institutional holdings (13F)", "accession": "0001193125-26-352211", "price_sensitive": false}], "performance": {"ticker": "BX", "has_prices": true, "summary": {"n": 52, "avg": 0.36606917948236983, "win_rate": 0.7115384615384616, "best": 4.326456749909519, "worst": -0.16522972206466263, "as_of": "2026-08-11"}, "buys": [{"who": "Porat Ruth", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 62444.75945281, "date": "2026-08-10", "score": 36.8, "ref_price": 141.66, "return": 0.0388959480446138}, {"who": "Porat Ruth", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 53973.90788682, "date": "2026-05-11", "score": 36.0, "ref_price": 121.4, "return": 0.2122734761120262}, {"who": "Sen. Alan Armstrong", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Armstrong, Alan (Senator)", "amount": 1001.0, "date": "2026-03-27", "score": 0.0, "ref_price": 108.07, "return": 0.36180253539372625}, {"who": "Porat Ruth", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 68553.25764334, "date": "2026-02-17", "score": 37.3, "ref_price": 131.39, "return": 0.12010046426668698}, {"who": "Hon. Dan Newhouse", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 WA04", "amount": 1001.0, "date": "2025-12-11", "score": 0.0, "ref_price": 154.11, "return": -0.045032768801505585}, {"who": "Porat Ruth", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 58835.421204, "date": "2025-11-10", "score": 36.5, "ref_price": 144.3, "return": 0.019889119889119723}, {"who": "BREYER JAMES", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1999635.0, "date": "2025-11-04", "score": 57.2, "ref_price": 142.85, "return": 0.030241512075603733}, {"who": "BREYER JAMES", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1991699.0999999999, "date": "2025-10-29", "score": 59.3, "ref_price": 148.92, "return": -0.011751275852806877}, {"who": "Hon. Marjorie Taylor Greene", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 GA14", "amount": 1001.0, "date": "2025-10-24", "score": 0.0, "ref_price": 154.6, "return": -0.04805950840879694}, {"who": "Porat Ruth", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 46698.677092, "date": "2025-08-11", "score": 35.2, "ref_price": 170.07, "return": -0.1346504380549186}, {"who": "Sen. Angus S King, Jr.", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "King, Angus (Senator)", "amount": 1001.0, "date": "2025-07-21", "score": 0.0, "ref_price": 166.69, "return": -0.11710360549523073}, {"who": "Hon. Marjorie Taylor Greene", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 GA14", "amount": 1001.0, "date": "2025-05-14", "score": 0.0, "ref_price": 148.42, "return": -0.008422045546422315}, {"who": "Porat Ruth", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 40341.53066, "date": "2025-05-05", "score": 34.5, "ref_price": 136.11, "return": 0.08125780618617275}, {"who": "Hon. Marjorie Taylor Greene", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 GA14", "amount": 1001.0, "date": "2025-05-05", "score": 0.0, "ref_price": 136.11, "return": 0.08125780618617275}, {"who": "Hon. Valerie Hoyle", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 OR04", "amount": 1001.0, "date": "2025-04-15", "score": 0.0, "ref_price": 133.54, "return": 0.10206679646547848}, {"who": "Hon. Marjorie Taylor Greene", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 GA14", "amount": 1001.0, "date": "2025-03-17", "score": 0.0, "ref_price": 147.78, "return": -0.004127757477331261}, {"who": "Porat Ruth", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 61926.18928, "date": "2025-02-18", "score": 36.7, "ref_price": 166.74, "return": -0.11736835792251421}, {"who": "Hon. Marjorie Taylor Mrs Greene", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 GA14", "amount": 1001.0, "date": "2024-11-07", "score": 0.0, "ref_price": 176.3, "return": -0.16522972206466263}, {"who": "Porat Ruth", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 36798.57718, "date": "2024-11-04", "score": 34.0, "ref_price": 167.04, "return": -0.11895354406130272}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2024-10-24", "score": 0.0, "ref_price": 169.66, "return": -0.13255923611929749}, {"who": "Hon. Marjorie Taylor Mrs Greene", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 GA14", "amount": 1001.0, "date": "2024-10-21", "score": 0.0, "ref_price": 170.77, "return": -0.13819757568659613}, {"who": "Hon. Ritchie John Torres", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NY15", "amount": 1001.0, "date": "2024-09-26", "score": 0.0, "ref_price": 153.47, "return": -0.04105036815012714}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2024-09-20", "score": 0.0, "ref_price": 158.12, "return": -0.06925120161902364}, {"who": "Hon. Marjorie Taylor Mrs Greene", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 GA14", "amount": 1001.0, "date": "2024-09-20", "score": 0.0, "ref_price": 158.12, "return": -0.06925120161902364}, {"who": "Porat Ruth", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 34868.472460000005, "date": "2024-08-05", "score": 33.7, "ref_price": 129.51, "return": 0.13636012663114816}, {"who": "Porat Ruth", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 33121.06298, "date": "2024-05-06", "score": 33.5, "ref_price": 121.21, "return": 0.21417374804059067}, {"who": "Brown Reginald J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 301500.0, "date": "2024-02-21", "score": 47.2, "ref_price": 126.19, "return": 0.16625723115936278}, {"who": "Porat Ruth", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 37237.49241, "date": "2024-02-12", "score": 34.1, "ref_price": 130.08, "return": 0.13138068880688786}, {"who": "Hon. Michael C. Burgess", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 TX26", "amount": 15001.0, "date": "2023-12-08", "score": 0.0, "ref_price": 112.57, "return": 0.30736430665363773}, {"who": "Porat Ruth", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 31443.536650000002, "date": "2023-11-06", "score": 33.3, "ref_price": 98.33, "return": 0.49669480321366816}, {"who": "Brown Reginald J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 204904.08, "date": "2023-09-21", "score": 44.9, "ref_price": 111.13, "return": 0.3243048681724106}, {"who": "Hon. Michael C. Burgess", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 TX26", "amount": 15001.0, "date": "2023-08-09", "score": 0.0, "ref_price": 100.09, "return": 0.47037666100509523}, {"who": "Porat Ruth", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 30816.511538000002, "date": "2023-08-08", "score": 33.1, "ref_price": 103.77, "return": 0.41823262985448584}, {"who": "Porat Ruth", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 29941.63026, "date": "2023-05-08", "score": 33.0, "ref_price": 81.17, "return": 0.8131082912406059}, {"who": "Hon. Debbie Dingell", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI06", "amount": 15001.0, "date": "2023-04-10", "score": 0.0, "ref_price": 81.59, "return": 0.8037749724230908}, {"who": "Hon. Michael C. Burgess", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 TX26", "amount": 15001.0, "date": "2023-02-24", "score": 0.0, "ref_price": 89.06, "return": 0.6524814731641588}, {"who": "Hon. Michael C. Burgess", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 TX26", "amount": 15001.0, "date": "2023-02-24", "score": 0.0, "ref_price": 89.06, "return": 0.6524814731641588}, {"who": "Porat Ruth", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 32907.8774, "date": "2023-02-13", "score": 33.5, "ref_price": 96.44, "return": 0.5260265450020737}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2023-01-27", "score": 0.0, "ref_price": 95.86, "return": 0.535259753807636}, {"who": "Porat Ruth", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1670960.0, "date": "2022-12-02", "score": 63.7, "ref_price": 85.16, "return": 0.7281587599812117}, {"who": "Porat Ruth", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 14406.781094, "date": "2022-11-07", "score": 29.4, "ref_price": 92.18, "return": 0.596550227815144}, {"who": "Porat Ruth", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 20088.056608, "date": "2022-08-08", "score": 31.0, "ref_price": 102.71, "return": 0.4328692435011196}, {"who": "Brown Reginald J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 307985.62, "date": "2022-07-28", "score": 53.3, "ref_price": 102.48, "return": 0.4360850897736142}, {"who": "Hon. Kathy Manning", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NC06", "amount": 15001.0, "date": "2022-06-10", "score": 0.0, "ref_price": 107.63, "return": 0.36736969246492607}, {"who": "BREYER JAMES", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 999884.68, "date": "2022-05-25", "score": 56.2, "ref_price": 111.05, "return": 0.32525889239081485}, {"who": "Porat Ruth", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 4963.660623000001, "date": "2022-05-09", "score": 24.4, "ref_price": 96.66, "return": 0.5225532795365196}, {"who": "Porat Ruth", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 548450.0, "date": "2022-04-27", "score": 54.7, "ref_price": 107.47, "return": 0.3694054154647808}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2022-03-09", "score": 0.0, "ref_price": 116.14, "return": 0.26717754434303415}, {"who": "Porat Ruth", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 631050.0, "date": "2022-02-25", "score": 61.2, "ref_price": 128.78, "return": 0.1428016772790805}, {"who": "Porat Ruth", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 5389.941666, "date": "2022-02-14", "score": 24.8, "ref_price": 121.2, "return": 0.21427392739273915}, {"who": "Sen. John Hoeven", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Hoeven, John (Senator)", "amount": 100001.0, "date": "2018-12-27", "score": 0.0, "ref_price": 30.46, "return": 3.8315824031516734}, {"who": "Sen. John Hoeven", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Hoeven, John (Senator)", "amount": 100001.0, "date": "2014-08-25", "score": 0.0, "ref_price": 27.63, "return": 4.326456749909519}]}, "price_series": [{"date": "2016-08-08", "close": 27.63, "volume": 3694926.0}, {"date": "2016-08-09", "close": 27.89, "volume": 5918496.0}, {"date": "2016-08-10", "close": 27.83, "volume": 2506206.0}, {"date": "2016-08-11", "close": 27.9, "volume": 2049104.0}, {"date": "2016-08-12", "close": 27.6, "volume": 2933778.0}, {"date": "2016-08-15", "close": 27.94, "volume": 2014803.0}, {"date": "2016-08-16", "close": 27.87, "volume": 1489229.0}, {"date": "2016-08-17", "close": 27.89, "volume": 2222160.0}, {"date": "2016-08-18", "close": 28.32, "volume": 3507715.0}, {"date": "2016-08-19", "close": 28.19, "volume": 1756473.0}, {"date": "2016-08-22", "close": 28.2, "volume": 1919291.0}, {"date": "2016-08-23", "close": 28.23, "volume": 2845155.0}, {"date": "2016-08-24", "close": 28.16, "volume": 1990937.0}, {"date": "2016-08-25", "close": 27.82, "volume": 1861809.0}, {"date": "2016-08-26", "close": 27.44, "volume": 4024999.0}, {"date": "2016-08-29", "close": 27.6, "volume": 2463617.0}, {"date": "2016-08-30", "close": 27.58, "volume": 1400627.0}, {"date": "2016-08-31", "close": 27.42, "volume": 1544932.0}, {"date": "2016-09-01", "close": 26.93, "volume": 3818390.0}, {"date": "2016-09-02", "close": 26.88, "volume": 3494353.0}, {"date": "2016-09-06", "close": 26.7, "volume": 2286850.0}, {"date": "2016-09-07", "close": 26.62, "volume": 2542341.0}, {"date": "2016-09-08", "close": 26.79, "volume": 1853633.0}, {"date": "2016-09-09", "close": 26.17, "volume": 4549661.0}, {"date": "2016-09-12", "close": 26.32, "volume": 4037912.0}, {"date": "2016-09-13", "close": 25.78, "volume": 4847335.0}, {"date": "2016-09-14", "close": 25.59, "volume": 3049893.0}, {"date": "2016-09-15", "close": 25.79, "volume": 2853705.0}, {"date": "2016-09-16", "close": 25.76, "volume": 2044154.0}, {"date": "2016-09-19", "close": 25.83, "volume": 1982289.0}, {"date": "2016-09-20", "close": 25.96, "volume": 2293863.0}, {"date": "2016-09-21", "close": 26.35, "volume": 2555139.0}, {"date": "2016-09-22", "close": 26.05, "volume": 4356206.0}, {"date": "2016-09-23", "close": 25.83, "volume": 3445437.0}, {"date": "2016-09-26", "close": 25.46, "volume": 3135819.0}, {"date": "2016-09-27", "close": 25.0, "volume": 5397323.0}, {"date": "2016-09-28", "close": 25.12, "volume": 3473074.0}, {"date": "2016-09-29", "close": 25.06, "volume": 4169847.0}, {"date": "2016-09-30", "close": 25.53, "volume": 5698539.0}, {"date": "2016-10-03", "close": 25.19, "volume": 2580280.0}, {"date": "2016-10-04", "close": 25.09, "volume": 3671667.0}, {"date": "2016-10-05", "close": 25.14, "volume": 4126882.0}, {"date": "2016-10-06", "close": 24.79, "volume": 3161674.0}, {"date": "2016-10-07", "close": 24.68, "volume": 2548192.0}, {"date": "2016-10-10", "close": 24.66, "volume": 2052331.0}, {"date": "2016-10-11", "close": 24.3, "volume": 4146938.0}, {"date": "2016-10-12", "close": 24.16, "volume": 3647922.0}, {"date": "2016-10-13", "close": 23.84, "volume": 5397630.0}, {"date": "2016-10-14", "close": 23.68, "volume": 3911888.0}, {"date": "2016-10-17", "close": 23.52, "volume": 3626791.0}, {"date": "2016-10-18", "close": 23.61, "volume": 3567003.0}, {"date": "2016-10-19", "close": 23.71, "volume": 4965583.0}, {"date": "2016-10-20", "close": 23.62, "volume": 2957119.0}, {"date": "2016-10-21", "close": 24.07, "volume": 4437330.0}, {"date": "2016-10-24", "close": 24.79, "volume": 4905533.0}, {"date": "2016-10-25", "close": 25.04, "volume": 4247982.0}, {"date": "2016-10-26", "close": 25.38, "volume": 5430840.0}, {"date": "2016-10-27", "close": 25.34, "volume": 6795410.0}, {"date": "2016-10-28", "close": 25.5, "volume": 3880127.0}, {"date": "2016-10-31", "close": 25.03, "volume": 2671925.0}, {"date": "2016-11-01", "close": 24.92, "volume": 3302369.0}, {"date": "2016-11-02", "close": 24.36, "volume": 4037133.0}, {"date": "2016-11-03", "close": 23.84, "volume": 3425041.0}, {"date": "2016-11-04", "close": 23.54, "volume": 3128590.0}, {"date": "2016-11-07", "close": 23.86, "volume": 3732649.0}, {"date": "2016-11-08", "close": 24.04, "volume": 3874163.0}, {"date": "2016-11-09", "close": 23.69, "volume": 9256803.0}, {"date": "2016-11-10", "close": 24.53, "volume": 9962798.0}, {"date": "2016-11-11", "close": 24.2, "volume": 7083078.0}, {"date": "2016-11-14", "close": 25.27, "volume": 7726451.0}, {"date": "2016-11-15", "close": 25.9, "volume": 6075258.0}, {"date": "2016-11-16", "close": 25.56, "volume": 4339488.0}, {"date": "2016-11-17", "close": 25.9, "volume": 3679908.0}, {"date": "2016-11-18", "close": 26.6, "volume": 5052305.0}, {"date": "2016-11-21", "close": 26.35, "volume": 5213178.0}, {"date": "2016-11-22", "close": 26.49, "volume": 3173246.0}, {"date": "2016-11-23", "close": 26.03, "volume": 4306165.0}, {"date": "2016-11-25", "close": 26.55, "volume": 1970370.0}, {"date": "2016-11-28", "close": 25.81, "volume": 4328966.0}, {"date": "2016-11-29", "close": 25.99, "volume": 2568388.0}, {"date": "2016-11-30", "close": 25.74, "volume": 3374617.0}, {"date": "2016-12-01", "close": 26.15, "volume": 4812360.0}, {"date": "2016-12-02", "close": 25.86, "volume": 3431319.0}, {"date": "2016-12-05", "close": 26.4, "volume": 2995321.0}, {"date": "2016-12-06", "close": 26.55, "volume": 3836150.0}, {"date": "2016-12-07", "close": 28.57, "volume": 13399940.0}, {"date": "2016-12-08", "close": 29.81, "volume": 11924150.0}, {"date": "2016-12-09", "close": 29.52, "volume": 11995300.0}, {"date": "2016-12-12", "close": 29.29, "volume": 6243245.0}, {"date": "2016-12-13", "close": 29.33, "volume": 3730600.0}, {"date": "2016-12-14", "close": 29.1, "volume": 3560014.0}, {"date": "2016-12-15", "close": 29.23, "volume": 4842539.0}, {"date": "2016-12-16", "close": 28.97, "volume": 21387780.0}, {"date": "2016-12-19", "close": 29.08, "volume": 3398186.0}, {"date": "2016-12-20", "close": 28.91, "volume": 4271011.0}, {"date": "2016-12-21", "close": 28.5, "volume": 3245443.0}, {"date": "2016-12-22", "close": 27.99, "volume": 4260006.0}, {"date": "2016-12-23", "close": 28.14, "volume": 2732745.0}, {"date": "2016-12-27", "close": 27.74, "volume": 3851600.0}, {"date": "2016-12-28", "close": 27.33, "volume": 3851495.0}, {"date": "2016-12-29", "close": 27.15, "volume": 4335209.0}, {"date": "2016-12-30", "close": 27.03, "volume": 5334234.0}, {"date": "2017-01-03", "close": 28.12, "volume": 7979684.0}, {"date": "2017-01-04", "close": 29.8, "volume": 14663810.0}, {"date": "2017-01-05", "close": 30.42, "volume": 7633660.0}, {"date": "2017-01-06", "close": 30.51, "volume": 6099854.0}, {"date": "2017-01-09", "close": 30.47, "volume": 5649198.0}, {"date": "2017-01-10", "close": 30.07, "volume": 5260569.0}, {"date": "2017-01-11", "close": 30.21, "volume": 3799769.0}, {"date": "2017-01-12", "close": 30.2, "volume": 3206766.0}, {"date": "2017-01-13", "close": 30.09, "volume": 3492849.0}, {"date": "2017-01-17", "close": 29.67, "volume": 3900202.0}, {"date": "2017-01-18", "close": 29.58, "volume": 2719595.0}, {"date": "2017-01-19", "close": 29.31, "volume": 4012081.0}, {"date": "2017-01-20", "close": 29.58, "volume": 3712872.0}, {"date": "2017-01-23", "close": 29.57, "volume": 3169577.0}, {"date": "2017-01-24", "close": 30.31, "volume": 5438590.0}, {"date": "2017-01-25", "close": 30.62, "volume": 7123640.0}, {"date": "2017-01-26", "close": 31.21, "volume": 6669319.0}, {"date": "2017-01-27", "close": 31.3, "volume": 4832339.0}, {"date": "2017-01-30", "close": 31.02, "volume": 3738176.0}, {"date": "2017-01-31", "close": 30.63, "volume": 3585985.0}, {"date": "2017-02-01", "close": 31.16, "volume": 6970490.0}, {"date": "2017-02-02", "close": 30.79, "volume": 3824628.0}, {"date": "2017-02-03", "close": 30.74, "volume": 3915454.0}, {"date": "2017-02-06", "close": 30.62, "volume": 3980389.0}, {"date": "2017-02-07", "close": 30.55, "volume": 3646519.0}, {"date": "2017-02-08", "close": 30.53, "volume": 3736505.0}, {"date": "2017-02-09", "close": 30.17, "volume": 5031123.0}, {"date": "2017-02-10", "close": 30.35, "volume": 3262324.0}, {"date": "2017-02-13", "close": 30.45, "volume": 3103623.0}, {"date": "2017-02-14", "close": 30.45, "volume": 3773725.0}, {"date": "2017-02-15", "close": 30.94, "volume": 4678695.0}, {"date": "2017-02-16", "close": 30.4, "volume": 7105718.0}, {"date": "2017-02-17", "close": 30.22, "volume": 3917470.0}, {"date": "2017-02-21", "close": 30.55, "volume": 5305973.0}, {"date": "2017-02-22", "close": 30.32, "volume": 2136479.0}, {"date": "2017-02-23", "close": 29.83, "volume": 4787340.0}, {"date": "2017-02-24", "close": 29.54, "volume": 4376462.0}, {"date": "2017-02-27", "close": 29.79, "volume": 3842178.0}, {"date": "2017-02-28", "close": 29.54, "volume": 3061863.0}, {"date": "2017-03-01", "close": 30.0, "volume": 4152058.0}, {"date": "2017-03-02", "close": 29.68, "volume": 2404818.0}, {"date": "2017-03-03", "close": 29.66, "volume": 4002122.0}, {"date": "2017-03-06", "close": 29.52, "volume": 1922352.0}, {"date": "2017-03-07", "close": 29.39, "volume": 2424968.0}, {"date": "2017-03-08", "close": 29.1, "volume": 2992061.0}, {"date": "2017-03-09", "close": 28.62, "volume": 6262883.0}, {"date": "2017-03-10", "close": 28.94, "volume": 2935161.0}, {"date": "2017-03-13", "close": 30.35, "volume": 12488350.0}, {"date": "2017-03-14", "close": 30.24, "volume": 3887036.0}, {"date": "2017-03-15", "close": 30.51, "volume": 5383621.0}, {"date": "2017-03-16", "close": 30.6, "volume": 4299687.0}, {"date": "2017-03-17", "close": 30.59, "volume": 3199767.0}, {"date": "2017-03-20", "close": 30.53, "volume": 2847449.0}, {"date": "2017-03-21", "close": 30.01, "volume": 5833804.0}, {"date": "2017-03-22", "close": 29.98, "volume": 4442399.0}, {"date": "2017-03-23", "close": 29.89, "volume": 3058032.0}, {"date": "2017-03-24", "close": 29.68, "volume": 2594563.0}, {"date": "2017-03-27", "close": 29.59, "volume": 4091479.0}, {"date": "2017-03-28", "close": 29.62, "volume": 2926670.0}, {"date": "2017-03-29", "close": 29.31, "volume": 6174899.0}, {"date": "2017-03-30", "close": 29.69, "volume": 3780270.0}, {"date": "2017-03-31", "close": 29.7, "volume": 3011504.0}, {"date": "2017-04-03", "close": 29.54, "volume": 4031585.0}, {"date": "2017-04-04", "close": 29.64, "volume": 1876593.0}, {"date": "2017-04-05", "close": 29.47, "volume": 3196959.0}, {"date": "2017-04-06", "close": 29.76, "volume": 2959810.0}, {"date": "2017-04-07", "close": 29.39, "volume": 4049359.0}, {"date": "2017-04-10", "close": 29.44, "volume": 2690708.0}, {"date": "2017-04-11", "close": 29.24, "volume": 2789986.0}, {"date": "2017-04-12", "close": 29.26, "volume": 2138762.0}, {"date": "2017-04-13", "close": 28.86, "volume": 3652608.0}, {"date": "2017-04-17", "close": 29.25, "volume": 3021279.0}, {"date": "2017-04-18", "close": 29.6, "volume": 3951317.0}, {"date": "2017-04-19", "close": 30.06, "volume": 5036097.0}, {"date": "2017-04-20", "close": 30.22, "volume": 12190300.0}, {"date": "2017-04-21", "close": 30.28, "volume": 10113120.0}, {"date": "2017-04-24", "close": 30.43, "volume": 9704188.0}, {"date": "2017-04-25", "close": 30.89, "volume": 7023495.0}, {"date": "2017-04-26", "close": 31.27, "volume": 6406847.0}, {"date": "2017-04-27", "close": 30.97, "volume": 7140869.0}, {"date": "2017-04-28", "close": 30.84, "volume": 5412757.0}, {"date": "2017-05-01", "close": 30.84, "volume": 4560578.0}, {"date": "2017-05-02", "close": 30.75, "volume": 4420786.0}, {"date": "2017-05-03", "close": 30.79, "volume": 3128133.0}, {"date": "2017-05-04", "close": 30.26, "volume": 5363346.0}, {"date": "2017-05-05", "close": 30.28, "volume": 3492454.0}, {"date": "2017-05-08", "close": 30.12, "volume": 5487823.0}, {"date": "2017-05-09", "close": 29.99, "volume": 12947400.0}, {"date": "2017-05-10", "close": 30.02, "volume": 2728055.0}, {"date": "2017-05-11", "close": 30.0, "volume": 3363838.0}, {"date": "2017-05-12", "close": 29.91, "volume": 3146605.0}, {"date": "2017-05-15", "close": 30.11, "volume": 3603881.0}, {"date": "2017-05-16", "close": 30.21, "volume": 2626637.0}, {"date": "2017-05-17", "close": 29.32, "volume": 5582073.0}, {"date": "2017-05-18", "close": 29.28, "volume": 6941020.0}, {"date": "2017-05-19", "close": 29.87, "volume": 3940471.0}, {"date": "2017-05-22", "close": 31.88, "volume": 20583710.0}, {"date": "2017-05-23", "close": 32.47, "volume": 11201810.0}, {"date": "2017-05-24", "close": 32.53, "volume": 4368671.0}, {"date": "2017-05-25", "close": 32.47, "volume": 3716016.0}, {"date": "2017-05-26", "close": 32.58, "volume": 4337267.0}, {"date": "2017-05-30", "close": 32.86, "volume": 5137103.0}, {"date": "2017-05-31", "close": 32.88, "volume": 3876721.0}, {"date": "2017-06-01", "close": 33.45, "volume": 7271425.0}, {"date": "2017-06-02", "close": 33.69, "volume": 5672580.0}, {"date": "2017-06-05", "close": 33.32, "volume": 5962973.0}, {"date": "2017-06-06", "close": 33.11, "volume": 4696549.0}, {"date": "2017-06-07", "close": 33.29, "volume": 3645085.0}, {"date": "2017-06-08", "close": 33.29, "volume": 4661296.0}, {"date": "2017-06-09", "close": 33.37, "volume": 4703809.0}, {"date": "2017-06-12", "close": 32.63, "volume": 6812926.0}, {"date": "2017-06-13", "close": 32.93, "volume": 3796172.0}, {"date": "2017-06-14", "close": 32.77, "volume": 2554837.0}, {"date": "2017-06-15", "close": 32.54, "volume": 2869306.0}, {"date": "2017-06-16", "close": 32.66, "volume": 2845146.0}, {"date": "2017-06-19", "close": 33.07, "volume": 4339697.0}, {"date": "2017-06-20", "close": 32.94, "volume": 3606148.0}, {"date": "2017-06-21", "close": 32.96, "volume": 3177779.0}, {"date": "2017-06-22", "close": 33.06, "volume": 5358769.0}, {"date": "2017-06-23", "close": 33.14, "volume": 2247796.0}, {"date": "2017-06-26", "close": 33.15, "volume": 2906228.0}, {"date": "2017-06-27", "close": 32.95, "volume": 2892264.0}, {"date": "2017-06-28", "close": 33.34, "volume": 3270364.0}, {"date": "2017-06-29", "close": 33.27, "volume": 3909908.0}, {"date": "2017-06-30", "close": 33.35, "volume": 4543607.0}, {"date": "2017-07-03", "close": 33.12, "volume": 3893562.0}, {"date": "2017-07-05", "close": 33.03, "volume": 3465432.0}, {"date": "2017-07-06", "close": 32.88, "volume": 2719480.0}, {"date": "2017-07-07", "close": 32.99, "volume": 3478164.0}, {"date": "2017-07-10", "close": 33.3, "volume": 2252602.0}, {"date": "2017-07-11", "close": 33.53, "volume": 2592468.0}, {"date": "2017-07-12", "close": 33.67, "volume": 3412743.0}, {"date": "2017-07-13", "close": 33.87, "volume": 2448067.0}, {"date": "2017-07-14", "close": 34.44, "volume": 3479835.0}, {"date": "2017-07-17", "close": 34.55, "volume": 3282136.0}, {"date": "2017-07-18", "close": 34.51, "volume": 2589111.0}, {"date": "2017-07-19", "close": 34.78, "volume": 4383754.0}, {"date": "2017-07-20", "close": 34.28, "volume": 7902873.0}, {"date": "2017-07-21", "close": 34.42, "volume": 3026954.0}, {"date": "2017-07-24", "close": 34.35, "volume": 3119325.0}, {"date": "2017-07-25", "close": 34.55, "volume": 3567714.0}, {"date": "2017-07-26", "close": 34.49, "volume": 5392090.0}, {"date": "2017-07-27", "close": 33.77, "volume": 4842102.0}, {"date": "2017-07-28", "close": 33.53, "volume": 2387839.0}, {"date": "2017-07-31", "close": 33.45, "volume": 2514822.0}, {"date": "2017-08-01", "close": 33.5, "volume": 2541844.0}, {"date": "2017-08-02", "close": 33.21, "volume": 8912704.0}, {"date": "2017-08-03", "close": 33.18, "volume": 2451602.0}, {"date": "2017-08-04", "close": 33.78, "volume": 4028533.0}, {"date": "2017-08-07", "close": 33.85, "volume": 2541798.0}, {"date": "2017-08-08", "close": 33.79, "volume": 4830061.0}, {"date": "2017-08-09", "close": 33.4, "volume": 4759355.0}, {"date": "2017-08-10", "close": 32.3, "volume": 7365109.0}, {"date": "2017-08-11", "close": 31.95, "volume": 4744543.0}, {"date": "2017-08-14", "close": 32.43, "volume": 3283222.0}, {"date": "2017-08-15", "close": 32.26, "volume": 2157057.0}, {"date": "2017-08-16", "close": 32.17, "volume": 1469856.0}, {"date": "2017-08-17", "close": 31.6, "volume": 3073972.0}, {"date": "2017-08-18", "close": 31.52, "volume": 3258088.0}, {"date": "2017-08-21", "close": 31.36, "volume": 2971219.0}, {"date": "2017-08-22", "close": 31.76, "volume": 2111376.0}, {"date": "2017-08-23", "close": 31.8, "volume": 1762694.0}, {"date": "2017-08-24", "close": 31.62, "volume": 1759336.0}, {"date": "2017-08-25", "close": 31.57, "volume": 1926496.0}, {"date": "2017-08-28", "close": 31.95, "volume": 2213180.0}, {"date": "2017-08-29", "close": 31.94, "volume": 2059452.0}, {"date": "2017-08-30", "close": 32.53, "volume": 2914344.0}, {"date": "2017-08-31", "close": 32.73, "volume": 3002926.0}, {"date": "2017-09-01", "close": 32.71, "volume": 3466079.0}, {"date": "2017-09-05", "close": 32.04, "volume": 4666560.0}, {"date": "2017-09-06", "close": 32.01, "volume": 2259896.0}, {"date": "2017-09-07", "close": 31.62, "volume": 2809381.0}, {"date": "2017-09-08", "close": 31.61, "volume": 1367473.0}, {"date": "2017-09-11", "close": 32.15, "volume": 2268416.0}, {"date": "2017-09-12", "close": 32.2, "volume": 1781841.0}, {"date": "2017-09-13", "close": 32.03, "volume": 2348175.0}, {"date": "2017-09-14", "close": 32.09, "volume": 1674012.0}, {"date": "2017-09-15", "close": 32.29, "volume": 2289199.0}, {"date": "2017-09-18", "close": 32.33, "volume": 2439709.0}, {"date": "2017-09-19", "close": 32.41, "volume": 1907086.0}, {"date": "2017-09-20", "close": 32.62, "volume": 1907887.0}, {"date": "2017-09-21", "close": 32.71, "volume": 2528580.0}, {"date": "2017-09-22", "close": 33.17, "volume": 3396830.0}, {"date": "2017-09-25", "close": 33.13, "volume": 2540713.0}, {"date": "2017-09-26", "close": 32.83, "volume": 2050436.0}, {"date": "2017-09-27", "close": 32.93, "volume": 3195481.0}, {"date": "2017-09-28", "close": 33.33, "volume": 2512511.0}, {"date": "2017-09-29", "close": 33.37, "volume": 2469214.0}, {"date": "2017-10-02", "close": 33.0, "volume": 5090122.0}, {"date": "2017-10-03", "close": 33.23, "volume": 4006867.0}, {"date": "2017-10-04", "close": 33.56, "volume": 2927247.0}, {"date": "2017-10-05", "close": 33.62, "volume": 2981147.0}, {"date": "2017-10-06", "close": 33.44, "volume": 2613589.0}, {"date": "2017-10-09", "close": 33.26, "volume": 1847502.0}, {"date": "2017-10-10", "close": 33.08, "volume": 2652683.0}, {"date": "2017-10-11", "close": 33.19, "volume": 1876979.0}, {"date": "2017-10-12", "close": 33.0, "volume": 1903458.0}, {"date": "2017-10-13", "close": 32.93, "volume": 2088259.0}, {"date": "2017-10-16", "close": 33.26, "volume": 3133992.0}, {"date": "2017-10-17", "close": 33.22, "volume": 1914417.0}, {"date": "2017-10-18", "close": 33.49, "volume": 3727134.0}, {"date": "2017-10-19", "close": 34.01, "volume": 7794028.0}, {"date": "2017-10-20", "close": 34.46, "volume": 4656439.0}, {"date": "2017-10-23", "close": 34.72, "volume": 5272902.0}, {"date": "2017-10-24", "close": 34.59, "volume": 4999558.0}, {"date": "2017-10-25", "close": 34.17, "volume": 5169062.0}, {"date": "2017-10-26", "close": 33.77, "volume": 4129594.0}, {"date": "2017-10-27", "close": 33.5, "volume": 4895019.0}, {"date": "2017-10-30", "close": 33.05, "volume": 4571776.0}, {"date": "2017-10-31", "close": 33.29, "volume": 4378011.0}, {"date": "2017-11-01", "close": 32.89, "volume": 4638685.0}, {"date": "2017-11-02", "close": 32.51, "volume": 6647017.0}, {"date": "2017-11-03", "close": 32.89, "volume": 3581024.0}, {"date": "2017-11-06", "close": 33.03, "volume": 3219602.0}, {"date": "2017-11-07", "close": 33.04, "volume": 2347029.0}, {"date": "2017-11-08", "close": 32.65, "volume": 2572904.0}, {"date": "2017-11-09", "close": 32.43, "volume": 2736300.0}, {"date": "2017-11-10", "close": 32.13, "volume": 3731979.0}, {"date": "2017-11-13", "close": 31.76, "volume": 3231213.0}, {"date": "2017-11-14", "close": 31.2, "volume": 4457989.0}, {"date": "2017-11-15", "close": 30.92, "volume": 8316917.0}, {"date": "2017-11-16", "close": 31.57, "volume": 4037749.0}, {"date": "2017-11-17", "close": 31.78, "volume": 2508017.0}, {"date": "2017-11-20", "close": 31.83, "volume": 2855824.0}, {"date": "2017-11-21", "close": 31.88, "volume": 2510534.0}, {"date": "2017-11-22", "close": 31.85, "volume": 3328087.0}, {"date": "2017-11-24", "close": 31.67, "volume": 1055991.0}, {"date": "2017-11-27", "close": 31.31, "volume": 3245812.0}, {"date": "2017-11-28", "close": 31.49, "volume": 2661468.0}, {"date": "2017-11-29", "close": 31.53, "volume": 4177250.0}, {"date": "2017-11-30", "close": 31.72, "volume": 3873265.0}, {"date": "2017-12-01", "close": 31.58, "volume": 3988565.0}, {"date": "2017-12-04", "close": 32.11, "volume": 5918324.0}, {"date": "2017-12-05", "close": 32.14, "volume": 3249550.0}, {"date": "2017-12-06", "close": 31.76, "volume": 2740651.0}, {"date": "2017-12-07", "close": 31.93, "volume": 2455623.0}, {"date": "2017-12-08", "close": 32.19, "volume": 2705872.0}, {"date": "2017-12-11", "close": 32.17, "volume": 2380218.0}, {"date": "2017-12-12", "close": 32.05, "volume": 1996921.0}, {"date": "2017-12-13", "close": 31.99, "volume": 3148704.0}, {"date": "2017-12-14", "close": 31.72, "volume": 2647321.0}, {"date": "2017-12-15", "close": 31.41, "volume": 3316105.0}, {"date": "2017-12-18", "close": 31.8, "volume": 5847050.0}, {"date": "2017-12-19", "close": 31.7, "volume": 2921258.0}, {"date": "2017-12-20", "close": 31.99, "volume": 3602750.0}, {"date": "2017-12-21", "close": 32.9, "volume": 8409207.0}, {"date": "2017-12-22", "close": 32.76, "volume": 2673207.0}, {"date": "2017-12-26", "close": 32.33, "volume": 2662215.0}, {"date": "2017-12-27", "close": 32.51, "volume": 2519887.0}, {"date": "2017-12-28", "close": 32.27, "volume": 4501816.0}, {"date": "2017-12-29", "close": 32.02, "volume": 2455300.0}, {"date": "2018-01-02", "close": 32.52, "volume": 5241377.0}, {"date": "2018-01-03", "close": 33.0, "volume": 6717819.0}, {"date": "2018-01-04", "close": 33.26, "volume": 3939034.0}, {"date": "2018-01-05", "close": 33.01, "volume": 3524843.0}, {"date": "2018-01-08", "close": 33.28, "volume": 3204027.0}, {"date": "2018-01-09", "close": 33.74, "volume": 5429057.0}, {"date": "2018-01-10", "close": 34.18, "volume": 11145870.0}, {"date": "2018-01-11", "close": 34.53, "volume": 6183351.0}, {"date": "2018-01-12", "close": 35.39, "volume": 10414020.0}, {"date": "2018-01-16", "close": 35.02, "volume": 9405776.0}, {"date": "2018-01-17", "close": 34.96, "volume": 5064186.0}, {"date": "2018-01-18", "close": 34.91, "volume": 3387439.0}, {"date": "2018-01-19", "close": 34.7, "volume": 5041564.0}, {"date": "2018-01-22", "close": 35.0, "volume": 3919392.0}, {"date": "2018-01-23", "close": 35.83, "volume": 4986720.0}, {"date": "2018-01-24", "close": 36.08, "volume": 5627656.0}, {"date": "2018-01-25", "close": 36.35, "volume": 5897680.0}, {"date": "2018-01-26", "close": 36.78, "volume": 4275463.0}, {"date": "2018-01-29", "close": 36.56, "volume": 5765769.0}, {"date": "2018-01-30", "close": 36.13, "volume": 5902698.0}, {"date": "2018-01-31", "close": 36.55, "volume": 4922699.0}, {"date": "2018-02-01", "close": 36.35, "volume": 8953319.0}, {"date": "2018-02-02", "close": 35.3, "volume": 8402878.0}, {"date": "2018-02-05", "close": 34.24, "volume": 8928978.0}, {"date": "2018-02-06", "close": 34.65, "volume": 9992376.0}, {"date": "2018-02-07", "close": 34.95, "volume": 5219439.0}, {"date": "2018-02-08", "close": 33.9, "volume": 8667001.0}, {"date": "2018-02-09", "close": 32.95, "volume": 10987480.0}, {"date": "2018-02-12", "close": 33.28, "volume": 4475735.0}, {"date": "2018-02-13", "close": 33.55, "volume": 12708070.0}, {"date": "2018-02-14", "close": 33.78, "volume": 5929667.0}, {"date": "2018-02-15", "close": 34.65, "volume": 6954029.0}, {"date": "2018-02-16", "close": 34.51, "volume": 3434404.0}, {"date": "2018-02-20", "close": 34.17, "volume": 5820853.0}, {"date": "2018-02-21", "close": 34.04, "volume": 4358199.0}, {"date": "2018-02-22", "close": 34.02, "volume": 3428845.0}, {"date": "2018-02-23", "close": 34.26, "volume": 3335363.0}, {"date": "2018-02-26", "close": 34.45, "volume": 3850309.0}, {"date": "2018-02-27", "close": 34.2, "volume": 4386465.0}, {"date": "2018-02-28", "close": 34.0, "volume": 7737232.0}, {"date": "2018-03-01", "close": 33.57, "volume": 7373152.0}, {"date": "2018-03-02", "close": 33.35, "volume": 6483140.0}, {"date": "2018-03-05", "close": 33.43, "volume": 2835453.0}, {"date": "2018-03-06", "close": 33.61, "volume": 3186680.0}, {"date": "2018-03-07", "close": 33.21, "volume": 3413645.0}, {"date": "2018-03-08", "close": 33.41, "volume": 2621097.0}, {"date": "2018-03-09", "close": 34.06, "volume": 4961339.0}, {"date": "2018-03-12", "close": 34.43, "volume": 4575758.0}, {"date": "2018-03-13", "close": 34.26, "volume": 8614065.0}, {"date": "2018-03-14", "close": 33.98, "volume": 3260247.0}, {"date": "2018-03-15", "close": 33.68, "volume": 4648868.0}, {"date": "2018-03-16", "close": 33.79, "volume": 1937620.0}, {"date": "2018-03-19", "close": 33.38, "volume": 4092025.0}, {"date": "2018-03-20", "close": 33.39, "volume": 1996197.0}, {"date": "2018-03-21", "close": 33.27, "volume": 2291937.0}, {"date": "2018-03-22", "close": 32.49, "volume": 14622770.0}, {"date": "2018-03-23", "close": 31.88, "volume": 8632679.0}, {"date": "2018-03-26", "close": 32.25, "volume": 5064977.0}, {"date": "2018-03-27", "close": 31.77, "volume": 4639399.0}, {"date": "2018-03-28", "close": 31.52, "volume": 3437525.0}, {"date": "2018-03-29", "close": 31.95, "volume": 3338263.0}, {"date": "2018-04-02", "close": 31.47, "volume": 15029800.0}, {"date": "2018-04-03", "close": 31.12, "volume": 4502223.0}, {"date": "2018-04-04", "close": 31.3, "volume": 4772705.0}, {"date": "2018-04-05", "close": 31.3, "volume": 3785154.0}, {"date": "2018-04-06", "close": 31.01, "volume": 9306622.0}, {"date": "2018-04-09", "close": 30.71, "volume": 7019916.0}, {"date": "2018-04-10", "close": 31.06, "volume": 8356580.0}, {"date": "2018-04-11", "close": 30.98, "volume": 3464426.0}, {"date": "2018-04-12", "close": 31.13, "volume": 2588290.0}, {"date": "2018-04-13", "close": 30.72, "volume": 3096724.0}, {"date": "2018-04-16", "close": 31.05, "volume": 2037491.0}, {"date": "2018-04-17", "close": 31.48, "volume": 5079874.0}, {"date": "2018-04-18", "close": 31.78, "volume": 6147719.0}, {"date": "2018-04-19", "close": 32.12, "volume": 6220995.0}, {"date": "2018-04-20", "close": 32.23, "volume": 3438305.0}, {"date": "2018-04-23", "close": 32.35, "volume": 2949933.0}, {"date": "2018-04-24", "close": 32.18, "volume": 6033722.0}, {"date": "2018-04-25", "close": 31.66, "volume": 4090345.0}, {"date": "2018-04-26", "close": 31.51, "volume": 5646339.0}, {"date": "2018-04-27", "close": 30.83, "volume": 4417175.0}, {"date": "2018-04-30", "close": 30.95, "volume": 5003646.0}, {"date": "2018-05-01", "close": 31.1, "volume": 6257847.0}, {"date": "2018-05-02", "close": 30.94, "volume": 2251775.0}, {"date": "2018-05-03", "close": 31.06, "volume": 7497934.0}, {"date": "2018-05-04", "close": 31.81, "volume": 5116368.0}, {"date": "2018-05-07", "close": 31.88, "volume": 4001630.0}, {"date": "2018-05-08", "close": 31.64, "volume": 3710321.0}, {"date": "2018-05-09", "close": 31.95, "volume": 4710382.0}, {"date": "2018-05-10", "close": 31.88, "volume": 2667681.0}, {"date": "2018-05-11", "close": 31.47, "volume": 3037314.0}, {"date": "2018-05-14", "close": 31.18, "volume": 3058791.0}, {"date": "2018-05-15", "close": 31.1, "volume": 3682214.0}, {"date": "2018-05-16", "close": 31.29, "volume": 3019100.0}, {"date": "2018-05-17", "close": 31.45, "volume": 2078518.0}, {"date": "2018-05-18", "close": 31.29, "volume": 1741704.0}, {"date": "2018-05-21", "close": 31.68, "volume": 3360767.0}, {"date": "2018-05-22", "close": 31.87, "volume": 5244547.0}, {"date": "2018-05-23", "close": 31.79, "volume": 6059177.0}, {"date": "2018-05-24", "close": 31.8, "volume": 3782680.0}, {"date": "2018-05-25", "close": 31.92, "volume": 2894001.0}, {"date": "2018-05-29", "close": 31.42, "volume": 5053085.0}, {"date": "2018-05-30", "close": 31.73, "volume": 2570457.0}, {"date": "2018-05-31", "close": 31.93, "volume": 2296159.0}, {"date": "2018-06-01", "close": 32.34, "volume": 2832098.0}, {"date": "2018-06-04", "close": 32.5, "volume": 2198538.0}, {"date": "2018-06-05", "close": 32.42, "volume": 2891300.0}, {"date": "2018-06-06", "close": 32.62, "volume": 2497504.0}, {"date": "2018-06-07", "close": 32.66, "volume": 2623626.0}, {"date": "2018-06-08", "close": 32.75, "volume": 1554704.0}, {"date": "2018-06-11", "close": 32.9, "volume": 2219720.0}, {"date": "2018-06-12", "close": 32.82, "volume": 3270454.0}, {"date": "2018-06-13", "close": 33.04, "volume": 2644585.0}, {"date": "2018-06-14", "close": 33.3, "volume": 5561428.0}, {"date": "2018-06-15", "close": 33.26, "volume": 3442542.0}, {"date": "2018-06-18", "close": 33.04, "volume": 2407287.0}, {"date": "2018-06-19", "close": 32.73, "volume": 3055236.0}, {"date": "2018-06-20", "close": 32.74, "volume": 2138499.0}, {"date": "2018-06-21", "close": 32.44, "volume": 4989556.0}, {"date": "2018-06-22", "close": 32.54, "volume": 5236428.0}, {"date": "2018-06-25", "close": 31.99, "volume": 4970323.0}, {"date": "2018-06-26", "close": 31.78, "volume": 7466781.0}, {"date": "2018-06-27", "close": 31.84, "volume": 3514919.0}, {"date": "2018-06-28", "close": 31.71, "volume": 2910567.0}, {"date": "2018-06-29", "close": 32.17, "volume": 3404150.0}, {"date": "2018-07-02", "close": 33.16, "volume": 4853157.0}, {"date": "2018-07-03", "close": 34.25, "volume": 4634192.0}, {"date": "2018-07-05", "close": 35.13, "volume": 8595150.0}, {"date": "2018-07-06", "close": 35.53, "volume": 5952501.0}, {"date": "2018-07-09", "close": 35.11, "volume": 5482826.0}, {"date": "2018-07-10", "close": 34.94, "volume": 4045439.0}, {"date": "2018-07-11", "close": 34.63, "volume": 2469619.0}, {"date": "2018-07-12", "close": 35.06, "volume": 2103322.0}, {"date": "2018-07-13", "close": 35.21, "volume": 2300351.0}, {"date": "2018-07-16", "close": 35.33, "volume": 2577700.0}, {"date": "2018-07-17", "close": 35.71, "volume": 3791722.0}, {"date": "2018-07-18", "close": 36.23, "volume": 7095280.0}, {"date": "2018-07-19", "close": 35.64, "volume": 5083525.0}, {"date": "2018-07-20", "close": 35.95, "volume": 3795355.0}, {"date": "2018-07-23", "close": 35.99, "volume": 2121628.0}, {"date": "2018-07-24", "close": 36.19, "volume": 3767567.0}, {"date": "2018-07-25", "close": 36.05, "volume": 4698258.0}, {"date": "2018-07-26", "close": 36.0, "volume": 3925890.0}, {"date": "2018-07-27", "close": 35.29, "volume": 4203864.0}, {"date": "2018-07-30", "close": 34.96, "volume": 2567049.0}, {"date": "2018-07-31", "close": 34.92, "volume": 3574289.0}, {"date": "2018-08-01", "close": 34.78, "volume": 4557282.0}, {"date": "2018-08-02", "close": 34.72, "volume": 2461964.0}, {"date": "2018-08-03", "close": 35.01, "volume": 1794989.0}, {"date": "2018-08-06", "close": 35.28, "volume": 1898852.0}, {"date": "2018-08-07", "close": 35.56, "volume": 2630584.0}, {"date": "2018-08-08", "close": 35.97, "volume": 2740703.0}, {"date": "2018-08-09", "close": 35.77, "volume": 2325503.0}, {"date": "2018-08-10", "close": 35.35, "volume": 2950832.0}, {"date": "2018-08-13", "close": 34.99, "volume": 2337030.0}, {"date": "2018-08-14", "close": 35.76, "volume": 3002997.0}, {"date": "2018-08-15", "close": 35.41, "volume": 2154482.0}, {"date": "2018-08-16", "close": 35.85, "volume": 2898909.0}, {"date": "2018-08-17", "close": 36.2, "volume": 4551620.0}, {"date": "2018-08-20", "close": 36.8, "volume": 6398109.0}, {"date": "2018-08-21", "close": 36.49, "volume": 3278404.0}, {"date": "2018-08-22", "close": 36.41, "volume": 2721695.0}, {"date": "2018-08-23", "close": 36.3, "volume": 2444987.0}, {"date": "2018-08-24", "close": 36.7, "volume": 2421070.0}, {"date": "2018-08-27", "close": 36.88, "volume": 2969298.0}, {"date": "2018-08-28", "close": 36.72, "volume": 1681512.0}, {"date": "2018-08-29", "close": 36.92, "volume": 1925952.0}, {"date": "2018-08-30", "close": 36.89, "volume": 1553579.0}, {"date": "2018-08-31", "close": 36.91, "volume": 1287403.0}, {"date": "2018-09-04", "close": 36.91, "volume": 1374700.0}, {"date": "2018-09-05", "close": 36.46, "volume": 3226590.0}, {"date": "2018-09-06", "close": 35.46, "volume": 7281698.0}, {"date": "2018-09-07", "close": 35.26, "volume": 1597138.0}, {"date": "2018-09-10", "close": 35.9, "volume": 2354565.0}, {"date": "2018-09-11", "close": 35.64, "volume": 2343455.0}, {"date": "2018-09-12", "close": 35.8, "volume": 2163268.0}, {"date": "2018-09-13", "close": 35.94, "volume": 1957684.0}, {"date": "2018-09-14", "close": 36.8, "volume": 4760968.0}, {"date": "2018-09-17", "close": 37.1, "volume": 3383971.0}, {"date": "2018-09-18", "close": 37.53, "volume": 5128614.0}, {"date": "2018-09-19", "close": 37.5, "volume": 2554311.0}, {"date": "2018-09-20", "close": 37.78, "volume": 3624077.0}, {"date": "2018-09-21", "close": 39.49, "volume": 9660742.0}, {"date": "2018-09-24", "close": 39.69, "volume": 6579192.0}, {"date": "2018-09-25", "close": 39.04, "volume": 4471789.0}, {"date": "2018-09-26", "close": 38.57, "volume": 2814244.0}, {"date": "2018-09-27", "close": 38.1, "volume": 3901458.0}, {"date": "2018-09-28", "close": 38.08, "volume": 1391814.0}, {"date": "2018-10-01", "close": 38.76, "volume": 5734607.0}, {"date": "2018-10-02", "close": 38.5, "volume": 3428427.0}, {"date": "2018-10-03", "close": 39.04, "volume": 3254118.0}, {"date": "2018-10-04", "close": 37.69, "volume": 6737750.0}, {"date": "2018-10-05", "close": 37.34, "volume": 6609439.0}, {"date": "2018-10-08", "close": 37.25, "volume": 2872286.0}, {"date": "2018-10-09", "close": 37.16, "volume": 2790089.0}, {"date": "2018-10-10", "close": 34.78, "volume": 9516962.0}, {"date": "2018-10-11", "close": 34.59, "volume": 7429451.0}, {"date": "2018-10-12", "close": 34.85, "volume": 4303468.0}, {"date": "2018-10-15", "close": 35.15, "volume": 4386649.0}, {"date": "2018-10-16", "close": 36.0, "volume": 3556730.0}, {"date": "2018-10-17", "close": 36.09, "volume": 5417628.0}, {"date": "2018-10-18", "close": 35.3, "volume": 7670003.0}, {"date": "2018-10-19", "close": 34.65, "volume": 6055418.0}, {"date": "2018-10-22", "close": 34.35, "volume": 2592727.0}, {"date": "2018-10-23", "close": 33.78, "volume": 6907202.0}, {"date": "2018-10-24", "close": 32.0, "volume": 8836871.0}, {"date": "2018-10-25", "close": 32.74, "volume": 9293515.0}, {"date": "2018-10-26", "close": 31.73, "volume": 6984618.0}, {"date": "2018-10-29", "close": 30.43, "volume": 9581207.0}, {"date": "2018-10-30", "close": 31.74, "volume": 5579216.0}, {"date": "2018-10-31", "close": 32.36, "volume": 6008158.0}, {"date": "2018-11-01", "close": 33.61, "volume": 5896965.0}, {"date": "2018-11-02", "close": 33.2, "volume": 4253347.0}, {"date": "2018-11-05", "close": 33.83, "volume": 5572934.0}, {"date": "2018-11-06", "close": 34.28, "volume": 5355663.0}, {"date": "2018-11-07", "close": 35.17, "volume": 4289428.0}, {"date": "2018-11-08", "close": 35.35, "volume": 3258666.0}, {"date": "2018-11-09", "close": 33.99, "volume": 4859368.0}, {"date": "2018-11-12", "close": 33.19, "volume": 3716043.0}, {"date": "2018-11-13", "close": 33.36, "volume": 5719986.0}, {"date": "2018-11-14", "close": 32.92, "volume": 2586442.0}, {"date": "2018-11-15", "close": 32.5, "volume": 4374267.0}, {"date": "2018-11-16", "close": 32.46, "volume": 4136243.0}, {"date": "2018-11-19", "close": 31.8, "volume": 5298457.0}, {"date": "2018-11-20", "close": 30.99, "volume": 6263419.0}, {"date": "2018-11-21", "close": 32.43, "volume": 3933391.0}, {"date": "2018-11-23", "close": 33.18, "volume": 1886292.0}, {"date": "2018-11-26", "close": 34.37, "volume": 6845484.0}, {"date": "2018-11-27", "close": 33.82, "volume": 2794050.0}, {"date": "2018-11-28", "close": 34.1, "volume": 7185554.0}, {"date": "2018-11-29", "close": 33.75, "volume": 5609906.0}, {"date": "2018-11-30", "close": 33.73, "volume": 3320540.0}, {"date": "2018-12-03", "close": 34.85, "volume": 11070230.0}, {"date": "2018-12-04", "close": 32.71, "volume": 6679194.0}, {"date": "2018-12-06", "close": 32.1, "volume": 11693760.0}, {"date": "2018-12-07", "close": 31.42, "volume": 5195230.0}, {"date": "2018-12-10", "close": 30.49, "volume": 14096790.0}, {"date": "2018-12-11", "close": 30.52, "volume": 5125681.0}, {"date": "2018-12-12", "close": 30.5, "volume": 8197321.0}, {"date": "2018-12-13", "close": 30.4, "volume": 8033438.0}, {"date": "2018-12-14", "close": 29.76, "volume": 9133276.0}, {"date": "2018-12-17", "close": 28.8, "volume": 11836730.0}, {"date": "2018-12-18", "close": 28.7, "volume": 7191703.0}, {"date": "2018-12-19", "close": 27.6, "volume": 8891245.0}, {"date": "2018-12-20", "close": 27.71, "volume": 16635950.0}, {"date": "2018-12-21", "close": 28.51, "volume": 11733630.0}, {"date": "2018-12-24", "close": 28.98, "volume": 5886979.0}, {"date": "2018-12-26", "close": 30.64, "volume": 7439405.0}, {"date": "2018-12-27", "close": 30.46, "volume": 4962193.0}, {"date": "2018-12-28", "close": 30.09, "volume": 4441232.0}, {"date": "2018-12-31", "close": 29.81, "volume": 4622806.0}, {"date": "2019-01-02", "close": 30.07, "volume": 3729539.0}, {"date": "2019-01-03", "close": 29.23, "volume": 6652791.0}, {"date": "2019-01-04", "close": 30.23, "volume": 5863833.0}, {"date": "2019-01-07", "close": 31.13, "volume": 6070780.0}, {"date": "2019-01-08", "close": 31.4, "volume": 4062729.0}, {"date": "2019-01-09", "close": 31.74, "volume": 4152772.0}, {"date": "2019-01-10", "close": 31.73, "volume": 2470892.0}, {"date": "2019-01-11", "close": 31.97, "volume": 5713894.0}, {"date": "2019-01-14", "close": 31.98, "volume": 7823031.0}, {"date": "2019-01-15", "close": 32.23, "volume": 2821286.0}, {"date": "2019-01-16", "close": 32.58, "volume": 5407949.0}, {"date": "2019-01-17", "close": 32.64, "volume": 2815532.0}, {"date": "2019-01-18", "close": 32.91, "volume": 5200902.0}, {"date": "2019-01-22", "close": 32.59, "volume": 4729683.0}, {"date": "2019-01-23", "close": 32.36, "volume": 4022982.0}, {"date": "2019-01-24", "close": 32.51, "volume": 3082253.0}, {"date": "2019-01-25", "close": 32.99, "volume": 4037543.0}, {"date": "2019-01-28", "close": 33.19, "volume": 2327584.0}, {"date": "2019-01-29", "close": 33.16, "volume": 2327089.0}, {"date": "2019-01-30", "close": 33.14, "volume": 5476925.0}, {"date": "2019-01-31", "close": 33.7, "volume": 5582509.0}, {"date": "2019-02-01", "close": 34.0, "volume": 3421398.0}, {"date": "2019-02-04", "close": 34.36, "volume": 2721335.0}, {"date": "2019-02-05", "close": 34.62, "volume": 2853703.0}, {"date": "2019-02-06", "close": 34.57, "volume": 2554596.0}, {"date": "2019-02-07", "close": 34.51, "volume": 3947995.0}, {"date": "2019-02-08", "close": 33.76, "volume": 3430348.0}, {"date": "2019-02-11", "close": 33.3, "volume": 3021210.0}, {"date": "2019-02-12", "close": 33.6, "volume": 3571276.0}, {"date": "2019-02-13", "close": 33.77, "volume": 3089520.0}, {"date": "2019-02-14", "close": 33.2, "volume": 3351297.0}, {"date": "2019-02-15", "close": 33.35, "volume": 4362112.0}, {"date": "2019-02-19", "close": 33.5, "volume": 4394825.0}, {"date": "2019-02-20", "close": 34.42, "volume": 4914875.0}, {"date": "2019-02-21", "close": 34.01, "volume": 2008099.0}, {"date": "2019-02-22", "close": 33.65, "volume": 3484426.0}, {"date": "2019-02-25", "close": 33.9, "volume": 3888089.0}, {"date": "2019-02-26", "close": 33.72, "volume": 2427214.0}, {"date": "2019-02-27", "close": 33.53, "volume": 2072599.0}, {"date": "2019-02-28", "close": 33.39, "volume": 2087283.0}, {"date": "2019-03-01", "close": 33.54, "volume": 2104520.0}, {"date": "2019-03-04", "close": 33.7, "volume": 2022003.0}, {"date": "2019-03-05", "close": 33.47, "volume": 1401360.0}, {"date": "2019-03-06", "close": 33.72, "volume": 2156569.0}, {"date": "2019-03-07", "close": 33.23, "volume": 4332241.0}, {"date": "2019-03-08", "close": 32.94, "volume": 2739701.0}, {"date": "2019-03-11", "close": 33.49, "volume": 1952537.0}, {"date": "2019-03-12", "close": 33.63, "volume": 1431179.0}, {"date": "2019-03-13", "close": 34.22, "volume": 2589919.0}, {"date": "2019-03-14", "close": 34.43, "volume": 1516431.0}, {"date": "2019-03-15", "close": 34.88, "volume": 2776932.0}, {"date": "2019-03-18", "close": 35.47, "volume": 2617354.0}, {"date": "2019-03-19", "close": 35.06, "volume": 2667999.0}, {"date": "2019-03-20", "close": 34.82, "volume": 1305802.0}, {"date": "2019-03-21", "close": 35.25, "volume": 2286279.0}, {"date": "2019-03-22", "close": 34.32, "volume": 2891744.0}, {"date": "2019-03-25", "close": 34.14, "volume": 2208448.0}, {"date": "2019-03-26", "close": 34.51, "volume": 1665444.0}, {"date": "2019-03-27", "close": 34.41, "volume": 2430069.0}, {"date": "2019-03-28", "close": 34.61, "volume": 1634600.0}, {"date": "2019-03-29", "close": 34.97, "volume": 1366802.0}, {"date": "2019-04-01", "close": 35.4, "volume": 2049671.0}, {"date": "2019-04-02", "close": 34.63, "volume": 3050515.0}, {"date": "2019-04-03", "close": 34.82, "volume": 2340343.0}, {"date": "2019-04-04", "close": 34.72, "volume": 2332727.0}, {"date": "2019-04-05", "close": 34.81, "volume": 2478926.0}, {"date": "2019-04-08", "close": 34.83, "volume": 2432557.0}, {"date": "2019-04-09", "close": 34.45, "volume": 1367635.0}, {"date": "2019-04-10", "close": 34.76, "volume": 1975470.0}, {"date": "2019-04-11", "close": 34.87, "volume": 1522479.0}, {"date": "2019-04-12", "close": 35.53, "volume": 3065207.0}, {"date": "2019-04-15", "close": 35.54, "volume": 2178789.0}, {"date": "2019-04-16", "close": 35.79, "volume": 3369050.0}, {"date": "2019-04-17", "close": 35.93, "volume": 3258826.0}, {"date": "2019-04-18", "close": 38.62, "volume": 28119110.0}, {"date": "2019-04-22", "close": 39.02, "volume": 10154060.0}, {"date": "2019-04-23", "close": 39.73, "volume": 6344445.0}, {"date": "2019-04-24", "close": 39.93, "volume": 5519748.0}, {"date": "2019-04-25", "close": 40.14, "volume": 5658001.0}, {"date": "2019-04-26", "close": 40.19, "volume": 4102441.0}, {"date": "2019-04-29", "close": 40.51, "volume": 3412723.0}, {"date": "2019-04-30", "close": 39.46, "volume": 4147099.0}, {"date": "2019-05-01", "close": 39.85, "volume": 4931500.0}, {"date": "2019-05-02", "close": 39.57, "volume": 4583195.0}, {"date": "2019-05-03", "close": 40.06, "volume": 4031568.0}, {"date": "2019-05-06", "close": 39.11, "volume": 4192882.0}, {"date": "2019-05-07", "close": 38.85, "volume": 5375027.0}, {"date": "2019-05-08", "close": 39.09, "volume": 2920906.0}, {"date": "2019-05-09", "close": 39.49, "volume": 3296601.0}, {"date": "2019-05-10", "close": 39.81, "volume": 4002979.0}, {"date": "2019-05-13", "close": 38.8, "volume": 4790658.0}, {"date": "2019-05-14", "close": 39.39, "volume": 2900499.0}, {"date": "2019-05-15", "close": 39.58, "volume": 3264982.0}, {"date": "2019-05-16", "close": 40.4, "volume": 5484860.0}, {"date": "2019-05-17", "close": 40.65, "volume": 4279087.0}, {"date": "2019-05-20", "close": 40.61, "volume": 3482904.0}, {"date": "2019-05-21", "close": 41.8, "volume": 5336966.0}, {"date": "2019-05-22", "close": 41.7, "volume": 3986022.0}, {"date": "2019-05-23", "close": 41.15, "volume": 3272963.0}, {"date": "2019-05-24", "close": 40.65, "volume": 5200946.0}, {"date": "2019-05-28", "close": 39.88, "volume": 3905123.0}, {"date": "2019-05-29", "close": 39.47, "volume": 5284227.0}, {"date": "2019-05-30", "close": 39.25, "volume": 3814427.0}, {"date": "2019-05-31", "close": 37.85, "volume": 8016717.0}, {"date": "2019-06-03", "close": 38.9, "volume": 5361096.0}, {"date": "2019-06-04", "close": 39.8, "volume": 3776860.0}, {"date": "2019-06-05", "close": 40.08, "volume": 4002624.0}, {"date": "2019-06-06", "close": 40.98, "volume": 4572773.0}, {"date": "2019-06-07", "close": 41.97, "volume": 8618111.0}, {"date": "2019-06-10", "close": 42.45, "volume": 7357047.0}, {"date": "2019-06-11", "close": 42.8, "volume": 8922496.0}, {"date": "2019-06-12", "close": 42.97, "volume": 4044261.0}, {"date": "2019-06-13", "close": 43.95, "volume": 6068680.0}, {"date": "2019-06-14", "close": 44.14, "volume": 5993422.0}, {"date": "2019-06-17", "close": 44.24, "volume": 7737703.0}, {"date": "2019-06-18", "close": 43.39, "volume": 8252538.0}, {"date": "2019-06-19", "close": 44.8, "volume": 6157691.0}, {"date": "2019-06-20", "close": 44.81, "volume": 7489526.0}, {"date": "2019-06-21", "close": 45.04, "volume": 5053124.0}, {"date": "2019-06-24", "close": 44.4, "volume": 4517072.0}, {"date": "2019-06-25", "close": 44.19, "volume": 3757014.0}, {"date": "2019-06-26", "close": 44.18, "volume": 5712010.0}, {"date": "2019-06-27", "close": 44.31, "volume": 3679408.0}, {"date": "2019-06-28", "close": 44.42, "volume": 6671569.0}, {"date": "2019-07-01", "close": 46.58, "volume": 56734260.0}, {"date": "2019-07-02", "close": 47.34, "volume": 16582350.0}, {"date": "2019-07-03", "close": 47.48, "volume": 5540252.0}, {"date": "2019-07-05", "close": 47.21, "volume": 4159748.0}, {"date": "2019-07-08", "close": 46.26, "volume": 8536009.0}, {"date": "2019-07-09", "close": 46.47, "volume": 6651619.0}, {"date": "2019-07-10", "close": 46.38, "volume": 4646308.0}, {"date": "2019-07-11", "close": 46.07, "volume": 4231639.0}, {"date": "2019-07-12", "close": 46.02, "volume": 5258635.0}, {"date": "2019-07-15", "close": 45.66, "volume": 7606936.0}, {"date": "2019-07-16", "close": 45.83, "volume": 4196185.0}, {"date": "2019-07-17", "close": 45.28, "volume": 6743768.0}, {"date": "2019-07-18", "close": 45.65, "volume": 10299800.0}, {"date": "2019-07-19", "close": 45.63, "volume": 4065856.0}, {"date": "2019-07-22", "close": 47.84, "volume": 10000240.0}, {"date": "2019-07-23", "close": 48.6, "volume": 6222653.0}, {"date": "2019-07-24", "close": 49.24, "volume": 7144624.0}, {"date": "2019-07-25", "close": 49.72, "volume": 7357902.0}, {"date": "2019-07-26", "close": 49.26, "volume": 4343634.0}, {"date": "2019-07-29", "close": 48.65, "volume": 5296637.0}, {"date": "2019-07-30", "close": 49.07, "volume": 4682438.0}, {"date": "2019-07-31", "close": 47.98, "volume": 6319866.0}, {"date": "2019-08-01", "close": 46.82, "volume": 10228230.0}, {"date": "2019-08-02", "close": 46.62, "volume": 8956266.0}, {"date": "2019-08-05", "close": 44.53, "volume": 12402150.0}, {"date": "2019-08-06", "close": 45.81, "volume": 5365111.0}, {"date": "2019-08-07", "close": 46.5, "volume": 7127158.0}, {"date": "2019-08-08", "close": 48.23, "volume": 8205759.0}, {"date": "2019-08-09", "close": 47.56, "volume": 5964793.0}, {"date": "2019-08-12", "close": 46.46, "volume": 4278647.0}, {"date": "2019-08-13", "close": 47.65, "volume": 5115378.0}, {"date": "2019-08-14", "close": 45.85, "volume": 5462061.0}, {"date": "2019-08-15", "close": 45.72, "volume": 4328969.0}, {"date": "2019-08-16", "close": 47.23, "volume": 3702039.0}, {"date": "2019-08-19", "close": 47.84, "volume": 4828983.0}, {"date": "2019-08-20", "close": 48.84, "volume": 5309263.0}, {"date": "2019-08-21", "close": 49.46, "volume": 5202747.0}, {"date": "2019-08-22", "close": 49.8, "volume": 5326846.0}, {"date": "2019-08-23", "close": 48.81, "volume": 4061615.0}, {"date": "2019-08-26", "close": 49.24, "volume": 3568174.0}, {"date": "2019-08-27", "close": 49.69, "volume": 3711391.0}, {"date": "2019-08-28", "close": 49.67, "volume": 2866682.0}, {"date": "2019-08-29", "close": 49.55, "volume": 3449506.0}, {"date": "2019-08-30", "close": 49.76, "volume": 2239246.0}, {"date": "2019-09-03", "close": 48.71, "volume": 3761088.0}, {"date": "2019-09-04", "close": 49.09, "volume": 3682444.0}, {"date": "2019-09-05", "close": 50.08, "volume": 5209011.0}, {"date": "2019-09-06", "close": 50.37, "volume": 3825895.0}, {"date": "2019-09-09", "close": 50.98, "volume": 6322705.0}, {"date": "2019-09-10", "close": 49.64, "volume": 5758199.0}, {"date": "2019-09-11", "close": 50.42, "volume": 7372093.0}, {"date": "2019-09-12", "close": 52.24, "volume": 9549826.0}, {"date": "2019-09-13", "close": 53.55, "volume": 10165720.0}, {"date": "2019-09-16", "close": 53.52, "volume": 8828590.0}, {"date": "2019-09-17", "close": 53.52, "volume": 7131878.0}, {"date": "2019-09-18", "close": 52.85, "volume": 10319840.0}, {"date": "2019-09-19", "close": 52.9, "volume": 10660440.0}, {"date": "2019-09-20", "close": 52.89, "volume": 44449550.0}, {"date": "2019-09-23", "close": 53.3, "volume": 9446716.0}, {"date": "2019-09-24", "close": 52.8, "volume": 11517430.0}, {"date": "2019-09-25", "close": 52.84, "volume": 10012640.0}, {"date": "2019-09-26", "close": 52.63, "volume": 8933240.0}, {"date": "2019-09-27", "close": 50.22, "volume": 10264910.0}, {"date": "2019-09-30", "close": 48.84, "volume": 12399340.0}, {"date": "2019-10-01", "close": 47.21, "volume": 11277280.0}, {"date": "2019-10-02", "close": 46.66, "volume": 9390540.0}, {"date": "2019-10-03", "close": 47.62, "volume": 6978760.0}, {"date": "2019-10-04", "close": 46.93, "volume": 6588840.0}, {"date": "2019-10-07", "close": 45.9, "volume": 9599302.0}, {"date": "2019-10-08", "close": 45.61, "volume": 5643883.0}, {"date": "2019-10-09", "close": 46.47, "volume": 3120047.0}, {"date": "2019-10-10", "close": 46.51, "volume": 4780311.0}, {"date": "2019-10-11", "close": 47.11, "volume": 5172359.0}, {"date": "2019-10-14", "close": 46.5, "volume": 7111051.0}, {"date": "2019-10-15", "close": 47.09, "volume": 4114771.0}, {"date": "2019-10-16", "close": 46.81, "volume": 3153293.0}, {"date": "2019-10-17", "close": 47.8, "volume": 4259054.0}, {"date": "2019-10-18", "close": 48.39, "volume": 4006948.0}, {"date": "2019-10-21", "close": 49.09, "volume": 4221838.0}, {"date": "2019-10-22", "close": 49.1, "volume": 3603279.0}, {"date": "2019-10-23", "close": 51.51, "volume": 7963344.0}, {"date": "2019-10-24", "close": 52.05, "volume": 4668609.0}, {"date": "2019-10-25", "close": 52.86, "volume": 4157236.0}, {"date": "2019-10-28", "close": 52.79, "volume": 3583228.0}, {"date": "2019-10-29", "close": 52.95, "volume": 2387377.0}, {"date": "2019-10-30", "close": 52.97, "volume": 3502359.0}, {"date": "2019-10-31", "close": 53.16, "volume": 2378697.0}, {"date": "2019-11-01", "close": 53.66, "volume": 3410753.0}, {"date": "2019-11-04", "close": 53.16, "volume": 3405825.0}, {"date": "2019-11-05", "close": 52.79, "volume": 2552175.0}, {"date": "2019-11-06", "close": 52.04, "volume": 6270061.0}, {"date": "2019-11-07", "close": 51.4, "volume": 7323150.0}, {"date": "2019-11-08", "close": 51.53, "volume": 5158616.0}, {"date": "2019-11-11", "close": 51.91, "volume": 3059676.0}, {"date": "2019-11-12", "close": 51.96, "volume": 3553820.0}, {"date": "2019-11-13", "close": 52.42, "volume": 5464610.0}, {"date": "2019-11-14", "close": 52.63, "volume": 2576782.0}, {"date": "2019-11-15", "close": 52.52, "volume": 2917909.0}, {"date": "2019-11-18", "close": 52.36, "volume": 3381420.0}, {"date": "2019-11-19", "close": 51.97, "volume": 3897149.0}, {"date": "2019-11-20", "close": 51.62, "volume": 3959643.0}, {"date": "2019-11-21", "close": 51.66, "volume": 3087483.0}, {"date": "2019-11-22", "close": 51.26, "volume": 4101526.0}, {"date": "2019-11-25", "close": 52.47, "volume": 4636728.0}, {"date": "2019-11-26", "close": 53.36, "volume": 31376520.0}, {"date": "2019-11-27", "close": 54.24, "volume": 5285816.0}, {"date": "2019-11-29", "close": 54.22, "volume": 1951533.0}, {"date": "2019-12-02", "close": 52.9, "volume": 5672435.0}, {"date": "2019-12-03", "close": 53.0, "volume": 4173699.0}, {"date": "2019-12-04", "close": 53.1, "volume": 2701812.0}, {"date": "2019-12-05", "close": 53.52, "volume": 3924790.0}, {"date": "2019-12-06", "close": 53.92, "volume": 2834905.0}, {"date": "2019-12-09", "close": 54.14, "volume": 4031584.0}, {"date": "2019-12-10", "close": 54.41, "volume": 3971149.0}, {"date": "2019-12-11", "close": 54.92, "volume": 2454934.0}, {"date": "2019-12-12", "close": 54.17, "volume": 3567210.0}, {"date": "2019-12-13", "close": 53.63, "volume": 2680251.0}, {"date": "2019-12-16", "close": 54.53, "volume": 3572462.0}, {"date": "2019-12-17", "close": 54.58, "volume": 3521469.0}, {"date": "2019-12-18", "close": 54.62, "volume": 3390680.0}, {"date": "2019-12-19", "close": 55.75, "volume": 4067217.0}, {"date": "2019-12-20", "close": 55.8, "volume": 3898517.0}, {"date": "2019-12-23", "close": 55.29, "volume": 2387694.0}, {"date": "2019-12-24", "close": 55.4, "volume": 1238129.0}, {"date": "2019-12-26", "close": 56.3, "volume": 2150755.0}, {"date": "2019-12-27", "close": 56.14, "volume": 1731669.0}, {"date": "2019-12-30", "close": 56.0, "volume": 1923724.0}, {"date": "2019-12-31", "close": 55.94, "volume": 1641926.0}, {"date": "2020-01-02", "close": 55.8, "volume": 3372651.0}, {"date": "2020-01-03", "close": 56.0, "volume": 2411111.0}, {"date": "2020-01-06", "close": 55.9, "volume": 2504172.0}, {"date": "2020-01-07", "close": 55.9, "volume": 2680925.0}, {"date": "2020-01-08", "close": 56.74, "volume": 2915243.0}, {"date": "2020-01-09", "close": 57.85, "volume": 4386298.0}, {"date": "2020-01-10", "close": 57.72, "volume": 4975988.0}, {"date": "2020-01-13", "close": 58.43, "volume": 3273903.0}, {"date": "2020-01-14", "close": 58.11, "volume": 2611571.0}, {"date": "2020-01-15", "close": 58.23, "volume": 3557825.0}, {"date": "2020-01-16", "close": 60.15, "volume": 5922613.0}, {"date": "2020-01-17", "close": 60.76, "volume": 4276631.0}, {"date": "2020-01-21", "close": 61.17, "volume": 4923673.0}, {"date": "2020-01-22", "close": 62.87, "volume": 4677967.0}, {"date": "2020-01-23", "close": 63.73, "volume": 4800720.0}, {"date": "2020-01-24", "close": 62.21, "volume": 7476533.0}, {"date": "2020-01-27", "close": 61.19, "volume": 3726997.0}, {"date": "2020-01-28", "close": 61.62, "volume": 3725941.0}, {"date": "2020-01-29", "close": 62.65, "volume": 4280808.0}, {"date": "2020-01-30", "close": 61.11, "volume": 8556136.0}, {"date": "2020-01-31", "close": 61.07, "volume": 6128602.0}, {"date": "2020-02-03", "close": 60.52, "volume": 3201501.0}, {"date": "2020-02-04", "close": 63.27, "volume": 4175591.0}, {"date": "2020-02-05", "close": 63.73, "volume": 3266457.0}, {"date": "2020-02-06", "close": 64.21, "volume": 2877317.0}, {"date": "2020-02-07", "close": 62.76, "volume": 4359794.0}, {"date": "2020-02-10", "close": 64.11, "volume": 3379774.0}, {"date": "2020-02-11", "close": 64.41, "volume": 3082830.0}, {"date": "2020-02-12", "close": 62.85, "volume": 4537871.0}, {"date": "2020-02-13", "close": 62.94, "volume": 3845908.0}, {"date": "2020-02-14", "close": 62.95, "volume": 2821863.0}, {"date": "2020-02-18", "close": 61.97, "volume": 4544550.0}, {"date": "2020-02-19", "close": 62.76, "volume": 3394559.0}, {"date": "2020-02-20", "close": 62.45, "volume": 3363179.0}, {"date": "2020-02-21", "close": 61.25, "volume": 4198484.0}, {"date": "2020-02-24", "close": 58.56, "volume": 7371954.0}, {"date": "2020-02-25", "close": 56.47, "volume": 6361867.0}, {"date": "2020-02-26", "close": 56.0, "volume": 5733128.0}, {"date": "2020-02-27", "close": 53.29, "volume": 10451420.0}, {"date": "2020-02-28", "close": 53.84, "volume": 12955930.0}, {"date": "2020-03-02", "close": 56.03, "volume": 8285158.0}, {"date": "2020-03-03", "close": 56.09, "volume": 6414793.0}, {"date": "2020-03-04", "close": 58.1, "volume": 4747503.0}, {"date": "2020-03-05", "close": 57.79, "volume": 5009509.0}, {"date": "2020-03-06", "close": 54.06, "volume": 10219720.0}, {"date": "2020-03-09", "close": 46.98, "volume": 11938130.0}, {"date": "2020-03-10", "close": 50.64, "volume": 7672731.0}, {"date": "2020-03-11", "close": 47.35, "volume": 7452250.0}, {"date": "2020-03-12", "close": 40.06, "volume": 17469240.0}, {"date": "2020-03-13", "close": 46.72, "volume": 11798040.0}, {"date": "2020-03-16", "close": 40.53, "volume": 14338640.0}, {"date": "2020-03-17", "close": 41.44, "volume": 18713640.0}, {"date": "2020-03-18", "close": 40.76, "volume": 16652000.0}, {"date": "2020-03-19", "close": 41.99, "volume": 10468970.0}, {"date": "2020-03-20", "close": 37.67, "volume": 10999060.0}, {"date": "2020-03-23", "close": 36.04, "volume": 12461550.0}, {"date": "2020-03-24", "close": 39.92, "volume": 10436180.0}, {"date": "2020-03-25", "close": 42.82, "volume": 12176990.0}, {"date": "2020-03-26", "close": 48.0, "volume": 12233710.0}, {"date": "2020-03-27", "close": 46.09, "volume": 7467833.0}, {"date": "2020-03-30", "close": 47.28, "volume": 5128834.0}, {"date": "2020-03-31", "close": 45.57, "volume": 7005645.0}, {"date": "2020-04-01", "close": 40.8, "volume": 9616813.0}, {"date": "2020-04-02", "close": 41.19, "volume": 7443294.0}, {"date": "2020-04-03", "close": 41.74, "volume": 7238589.0}, {"date": "2020-04-06", "close": 46.57, "volume": 9093440.0}, {"date": "2020-04-07", "close": 45.63, "volume": 8906466.0}, {"date": "2020-04-08", "close": 46.97, "volume": 5547397.0}, {"date": "2020-04-09", "close": 49.17, "volume": 9419929.0}, {"date": "2020-04-13", "close": 47.58, "volume": 6844051.0}, {"date": "2020-04-14", "close": 47.96, "volume": 7166507.0}, {"date": "2020-04-15", "close": 45.5, "volume": 8482329.0}, {"date": "2020-04-16", "close": 47.96, "volume": 5456633.0}, {"date": "2020-04-17", "close": 50.01, "volume": 8384420.0}, {"date": "2020-04-20", "close": 48.18, "volume": 5052456.0}, {"date": "2020-04-21", "close": 45.5, "volume": 6509044.0}, {"date": "2020-04-22", "close": 46.33, "volume": 3355843.0}, {"date": "2020-04-23", "close": 48.43, "volume": 6846947.0}, {"date": "2020-04-24", "close": 48.43, "volume": 4757921.0}, {"date": "2020-04-27", "close": 51.39, "volume": 5761758.0}, {"date": "2020-04-28", "close": 51.4, "volume": 4277784.0}, {"date": "2020-04-29", "close": 54.12, "volume": 6621049.0}, {"date": "2020-04-30", "close": 52.24, "volume": 4710705.0}, {"date": "2020-05-01", "close": 50.42, "volume": 3921309.0}, {"date": "2020-05-04", "close": 49.45, "volume": 4106283.0}, {"date": "2020-05-05", "close": 50.66, "volume": 3753010.0}, {"date": "2020-05-06", "close": 51.19, "volume": 7279817.0}, {"date": "2020-05-07", "close": 52.79, "volume": 4845064.0}, {"date": "2020-05-08", "close": 52.87, "volume": 3788190.0}, {"date": "2020-05-11", "close": 53.16, "volume": 5513262.0}, {"date": "2020-05-12", "close": 52.47, "volume": 5022033.0}, {"date": "2020-05-13", "close": 50.12, "volume": 5878188.0}, {"date": "2020-05-14", "close": 50.6, "volume": 5316418.0}, {"date": "2020-05-15", "close": 51.07, "volume": 3422158.0}, {"date": "2020-05-18", "close": 53.57, "volume": 4491271.0}, {"date": "2020-05-19", "close": 52.86, "volume": 3689962.0}, {"date": "2020-05-20", "close": 54.26, "volume": 3487404.0}, {"date": "2020-05-21", "close": 53.61, "volume": 3417387.0}, {"date": "2020-05-22", "close": 53.95, "volume": 3064261.0}, {"date": "2020-05-26", "close": 56.21, "volume": 4745302.0}, {"date": "2020-05-27", "close": 56.46, "volume": 4929281.0}, {"date": "2020-05-28", "close": 56.66, "volume": 3969219.0}, {"date": "2020-05-29", "close": 56.8, "volume": 3728132.0}, {"date": "2020-06-01", "close": 57.21, "volume": 2416490.0}, {"date": "2020-06-02", "close": 57.84, "volume": 2767533.0}, {"date": "2020-06-03", "close": 59.2, "volume": 4025397.0}, {"date": "2020-06-04", "close": 58.49, "volume": 3748208.0}, {"date": "2020-06-05", "close": 58.95, "volume": 3989068.0}, {"date": "2020-06-08", "close": 59.45, "volume": 3683233.0}, {"date": "2020-06-09", "close": 58.35, "volume": 3013873.0}, {"date": "2020-06-10", "close": 58.32, "volume": 2683320.0}, {"date": "2020-06-11", "close": 55.0, "volume": 4566084.0}, {"date": "2020-06-12", "close": 55.73, "volume": 2797333.0}, {"date": "2020-06-15", "close": 56.65, "volume": 2856482.0}, {"date": "2020-06-16", "close": 57.5, "volume": 3014336.0}, {"date": "2020-06-17", "close": 57.09, "volume": 2275426.0}, {"date": "2020-06-18", "close": 57.65, "volume": 2784230.0}, {"date": "2020-06-19", "close": 59.0, "volume": 5635549.0}, {"date": "2020-06-22", "close": 56.81, "volume": 4276116.0}, {"date": "2020-06-23", "close": 57.07, "volume": 3045090.0}, {"date": "2020-06-24", "close": 55.19, "volume": 3917401.0}, {"date": "2020-06-25", "close": 57.23, "volume": 3541763.0}, {"date": "2020-06-26", "close": 54.35, "volume": 3510014.0}, {"date": "2020-06-29", "close": 55.81, "volume": 2659251.0}, {"date": "2020-06-30", "close": 56.66, "volume": 2501566.0}, {"date": "2020-07-01", "close": 56.14, "volume": 1781607.0}, {"date": "2020-07-02", "close": 55.39, "volume": 2647753.0}, {"date": "2020-07-06", "close": 55.36, "volume": 3271587.0}, {"date": "2020-07-07", "close": 53.6, "volume": 3720507.0}, {"date": "2020-07-08", "close": 54.47, "volume": 2714932.0}, {"date": "2020-07-09", "close": 53.37, "volume": 3417082.0}, {"date": "2020-07-10", "close": 53.73, "volume": 1998074.0}, {"date": "2020-07-13", "close": 53.52, "volume": 3278749.0}, {"date": "2020-07-14", "close": 54.53, "volume": 2914238.0}, {"date": "2020-07-15", "close": 56.01, "volume": 2422556.0}, {"date": "2020-07-16", "close": 55.4, "volume": 2131648.0}, {"date": "2020-07-17", "close": 55.97, "volume": 1784218.0}, {"date": "2020-07-20", "close": 56.14, "volume": 2449129.0}, {"date": "2020-07-21", "close": 57.62, "volume": 3098690.0}, {"date": "2020-07-22", "close": 58.0, "volume": 2593398.0}, {"date": "2020-07-23", "close": 56.67, "volume": 4274897.0}, {"date": "2020-07-24", "close": 55.7, "volume": 4064047.0}, {"date": "2020-07-27", "close": 55.25, "volume": 2393078.0}, {"date": "2020-07-28", "close": 54.15, "volume": 2032731.0}, {"date": "2020-07-29", "close": 55.14, "volume": 2112122.0}, {"date": "2020-07-30", "close": 54.67, "volume": 2224502.0}, {"date": "2020-07-31", "close": 53.28, "volume": 3191889.0}, {"date": "2020-08-03", "close": 53.06, "volume": 2356124.0}, {"date": "2020-08-04", "close": 52.16, "volume": 4549184.0}, {"date": "2020-08-05", "close": 52.94, "volume": 4855310.0}, {"date": "2020-08-06", "close": 53.0, "volume": 3051073.0}, {"date": "2020-08-07", "close": 52.52, "volume": 2278890.0}, {"date": "2020-08-10", "close": 52.33, "volume": 4083879.0}, {"date": "2020-08-11", "close": 52.51, "volume": 4035185.0}, {"date": "2020-08-12", "close": 52.86, "volume": 2028954.0}, {"date": "2020-08-13", "close": 53.18, "volume": 1897654.0}, {"date": "2020-08-14", "close": 52.74, "volume": 1713815.0}, {"date": "2020-08-17", "close": 53.38, "volume": 1855148.0}, {"date": "2020-08-18", "close": 53.56, "volume": 2371542.0}, {"date": "2020-08-19", "close": 53.99, "volume": 2342476.0}, {"date": "2020-08-20", "close": 52.49, "volume": 2581272.0}, {"date": "2020-08-21", "close": 52.97, "volume": 2377119.0}, {"date": "2020-08-24", "close": 53.3, "volume": 2365858.0}, {"date": "2020-08-25", "close": 53.03, "volume": 2312702.0}, {"date": "2020-08-26", "close": 54.08, "volume": 2993831.0}, {"date": "2020-08-27", "close": 53.54, "volume": 2764953.0}, {"date": "2020-08-28", "close": 52.95, "volume": 3153804.0}, {"date": "2020-08-31", "close": 52.95, "volume": 2610390.0}, {"date": "2020-09-01", "close": 53.72, "volume": 2667581.0}, {"date": "2020-09-02", "close": 54.46, "volume": 2253358.0}, {"date": "2020-09-03", "close": 53.86, "volume": 3802381.0}, {"date": "2020-09-04", "close": 52.99, "volume": 2636393.0}, {"date": "2020-09-08", "close": 51.14, "volume": 3596667.0}, {"date": "2020-09-09", "close": 51.61, "volume": 3212732.0}, {"date": "2020-09-10", "close": 51.43, "volume": 2500757.0}, {"date": "2020-09-11", "close": 51.47, "volume": 3570204.0}, {"date": "2020-09-14", "close": 52.67, "volume": 2322601.0}, {"date": "2020-09-15", "close": 53.2, "volume": 3625152.0}, {"date": "2020-09-16", "close": 53.53, "volume": 2118886.0}, {"date": "2020-09-17", "close": 52.2, "volume": 4169592.0}, {"date": "2020-09-18", "close": 52.7, "volume": 5692299.0}, {"date": "2020-09-21", "close": 51.73, "volume": 3022228.0}, {"date": "2020-09-22", "close": 51.3, "volume": 2779266.0}, {"date": "2020-09-23", "close": 50.79, "volume": 2096922.0}, {"date": "2020-09-24", "close": 49.95, "volume": 4193272.0}, {"date": "2020-09-25", "close": 51.15, "volume": 2639207.0}, {"date": "2020-09-28", "close": 52.66, "volume": 2354411.0}, {"date": "2020-09-29", "close": 52.71, "volume": 2571081.0}, {"date": "2020-09-30", "close": 52.2, "volume": 3171944.0}, {"date": "2020-10-01", "close": 53.51, "volume": 2531441.0}, {"date": "2020-10-02", "close": 53.68, "volume": 2015226.0}, {"date": "2020-10-05", "close": 54.29, "volume": 2393205.0}, {"date": "2020-10-06", "close": 54.04, "volume": 2506982.0}, {"date": "2020-10-07", "close": 54.46, "volume": 2660009.0}, {"date": "2020-10-08", "close": 55.09, "volume": 1869585.0}, {"date": "2020-10-09", "close": 54.72, "volume": 1674869.0}, {"date": "2020-10-12", "close": 54.97, "volume": 2406237.0}, {"date": "2020-10-13", "close": 55.36, "volume": 2236474.0}, {"date": "2020-10-14", "close": 55.1, "volume": 2347580.0}, {"date": "2020-10-15", "close": 55.4, "volume": 2370253.0}, {"date": "2020-10-16", "close": 55.78, "volume": 2184765.0}, {"date": "2020-10-19", "close": 54.91, "volume": 1679797.0}, {"date": "2020-10-20", "close": 54.67, "volume": 3243103.0}, {"date": "2020-10-21", "close": 54.44, "volume": 2496783.0}, {"date": "2020-10-22", "close": 54.77, "volume": 2082219.0}, {"date": "2020-10-23", "close": 54.64, "volume": 2368387.0}, {"date": "2020-10-26", "close": 52.84, "volume": 3792653.0}, {"date": "2020-10-27", "close": 51.87, "volume": 3764507.0}, {"date": "2020-10-28", "close": 50.29, "volume": 3492446.0}, {"date": "2020-10-29", "close": 50.99, "volume": 2558659.0}, {"date": "2020-10-30", "close": 50.42, "volume": 3247958.0}, {"date": "2020-11-02", "close": 51.33, "volume": 2643019.0}, {"date": "2020-11-03", "close": 51.98, "volume": 2780802.0}, {"date": "2020-11-04", "close": 54.95, "volume": 6458201.0}, {"date": "2020-11-05", "close": 57.45, "volume": 5563673.0}, {"date": "2020-11-06", "close": 55.69, "volume": 2284554.0}, {"date": "2020-11-09", "close": 56.04, "volume": 5902540.0}, {"date": "2020-11-10", "close": 57.11, "volume": 2827378.0}, {"date": "2020-11-11", "close": 55.35, "volume": 4101424.0}, {"date": "2020-11-12", "close": 54.94, "volume": 2414790.0}, {"date": "2020-11-13", "close": 56.16, "volume": 2909388.0}, {"date": "2020-11-16", "close": 57.09, "volume": 3137854.0}, {"date": "2020-11-17", "close": 57.69, "volume": 2663081.0}, {"date": "2020-11-18", "close": 57.81, "volume": 3783367.0}, {"date": "2020-11-19", "close": 58.64, "volume": 2712870.0}, {"date": "2020-11-20", "close": 58.65, "volume": 1534328.0}, {"date": "2020-11-23", "close": 59.11, "volume": 3251473.0}, {"date": "2020-11-24", "close": 59.83, "volume": 3057703.0}, {"date": "2020-11-25", "close": 60.48, "volume": 2219773.0}, {"date": "2020-11-27", "close": 60.53, "volume": 1201597.0}, {"date": "2020-11-30", "close": 59.55, "volume": 3160821.0}, {"date": "2020-12-01", "close": 60.42, "volume": 3749610.0}, {"date": "2020-12-02", "close": 61.6, "volume": 2531354.0}, {"date": "2020-12-03", "close": 61.4, "volume": 1899067.0}, {"date": "2020-12-04", "close": 62.04, "volume": 1472834.0}, {"date": "2020-12-07", "close": 61.98, "volume": 1853371.0}, {"date": "2020-12-08", "close": 62.45, "volume": 2044756.0}, {"date": "2020-12-09", "close": 62.39, "volume": 2489178.0}, {"date": "2020-12-10", "close": 62.85, "volume": 1845692.0}, {"date": "2020-12-11", "close": 63.84, "volume": 2318906.0}, {"date": "2020-12-14", "close": 63.11, "volume": 2996107.0}, {"date": "2020-12-15", "close": 65.14, "volume": 4417639.0}, {"date": "2020-12-16", "close": 64.93, "volume": 2543055.0}, {"date": "2020-12-17", "close": 65.34, "volume": 2484423.0}, {"date": "2020-12-18", "close": 64.6, "volume": 5241919.0}, {"date": "2020-12-21", "close": 64.45, "volume": 3533705.0}, {"date": "2020-12-22", "close": 64.84, "volume": 2317981.0}, {"date": "2020-12-23", "close": 65.05, "volume": 1526224.0}, {"date": "2020-12-24", "close": 64.99, "volume": 605490.0}, {"date": "2020-12-28", "close": 64.67, "volume": 1187080.0}, {"date": "2020-12-29", "close": 64.54, "volume": 1367945.0}, {"date": "2020-12-30", "close": 64.7, "volume": 1499566.0}, {"date": "2020-12-31", "close": 64.81, "volume": 1827830.0}, {"date": "2021-01-04", "close": 63.0, "volume": 3255770.0}, {"date": "2021-01-05", "close": 62.81, "volume": 2758614.0}, {"date": "2021-01-06", "close": 61.66, "volume": 5090686.0}, {"date": "2021-01-07", "close": 63.23, "volume": 2368391.0}, {"date": "2021-01-08", "close": 62.9, "volume": 2396679.0}, {"date": "2021-01-11", "close": 62.69, "volume": 1689181.0}, {"date": "2021-01-12", "close": 62.58, "volume": 1908497.0}, {"date": "2021-01-13", "close": 63.97, "volume": 2360595.0}, {"date": "2021-01-14", "close": 63.5, "volume": 2760399.0}, {"date": "2021-01-15", "close": 63.35, "volume": 2043710.0}, {"date": "2021-01-19", "close": 64.41, "volume": 1657291.0}, {"date": "2021-01-20", "close": 65.22, "volume": 2271777.0}, {"date": "2021-01-21", "close": 65.69, "volume": 2017858.0}, {"date": "2021-01-22", "close": 65.03, "volume": 2220934.0}, {"date": "2021-01-25", "close": 64.98, "volume": 3451061.0}, {"date": "2021-01-26", "close": 64.9, "volume": 5279715.0}, {"date": "2021-01-27", "close": 65.16, "volume": 6384397.0}, {"date": "2021-01-28", "close": 67.05, "volume": 3750389.0}, {"date": "2021-01-29", "close": 67.19, "volume": 3844343.0}, {"date": "2021-02-01", "close": 69.33, "volume": 3021963.0}, {"date": "2021-02-02", "close": 70.99, "volume": 2847299.0}, {"date": "2021-02-03", "close": 69.95, "volume": 2640880.0}, {"date": "2021-02-04", "close": 70.99, "volume": 2334193.0}, {"date": "2021-02-05", "close": 70.84, "volume": 2708238.0}, {"date": "2021-02-08", "close": 70.55, "volume": 3139922.0}, {"date": "2021-02-09", "close": 70.89, "volume": 3868750.0}, {"date": "2021-02-10", "close": 70.86, "volume": 1815963.0}, {"date": "2021-02-11", "close": 70.66, "volume": 2393994.0}, {"date": "2021-02-12", "close": 70.21, "volume": 1687044.0}, {"date": "2021-02-16", "close": 70.34, "volume": 3133364.0}, {"date": "2021-02-17", "close": 69.88, "volume": 1816696.0}, {"date": "2021-02-18", "close": 69.68, "volume": 1693759.0}, {"date": "2021-02-19", "close": 69.97, "volume": 1856514.0}, {"date": "2021-02-22", "close": 69.52, "volume": 2108042.0}, {"date": "2021-02-23", "close": 69.3, "volume": 2349371.0}, {"date": "2021-02-24", "close": 69.86, "volume": 1987953.0}, {"date": "2021-02-25", "close": 68.41, "volume": 2196065.0}, {"date": "2021-02-26", "close": 69.23, "volume": 3419696.0}, {"date": "2021-03-01", "close": 70.73, "volume": 2612883.0}, {"date": "2021-03-02", "close": 69.96, "volume": 2309153.0}, {"date": "2021-03-03", "close": 69.59, "volume": 1996078.0}, {"date": "2021-03-04", "close": 67.08, "volume": 4420993.0}, {"date": "2021-03-05", "close": 66.02, "volume": 6290568.0}, {"date": "2021-03-08", "close": 67.53, "volume": 4558096.0}, {"date": "2021-03-09", "close": 69.35, "volume": 3981680.0}, {"date": "2021-03-10", "close": 70.76, "volume": 3123759.0}, {"date": "2021-03-11", "close": 74.01, "volume": 4626146.0}, {"date": "2021-03-12", "close": 74.84, "volume": 3444415.0}, {"date": "2021-03-15", "close": 74.93, "volume": 3717737.0}, {"date": "2021-03-16", "close": 74.87, "volume": 4417997.0}, {"date": "2021-03-17", "close": 76.09, "volume": 2877057.0}, {"date": "2021-03-18", "close": 73.03, "volume": 2533491.0}, {"date": "2021-03-19", "close": 72.47, "volume": 2712799.0}, {"date": "2021-03-22", "close": 73.55, "volume": 2750023.0}, {"date": "2021-03-23", "close": 73.19, "volume": 1494336.0}, {"date": "2021-03-24", "close": 72.15, "volume": 2303607.0}, {"date": "2021-03-25", "close": 72.99, "volume": 2096601.0}, {"date": "2021-03-26", "close": 74.31, "volume": 2424171.0}, {"date": "2021-03-29", "close": 74.28, "volume": 2230514.0}, {"date": "2021-03-30", "close": 74.25, "volume": 1651707.0}, {"date": "2021-03-31", "close": 74.53, "volume": 2551555.0}, {"date": "2021-04-01", "close": 75.19, "volume": 1672052.0}, {"date": "2021-04-05", "close": 75.0, "volume": 1588762.0}, {"date": "2021-04-06", "close": 74.62, "volume": 1854046.0}, {"date": "2021-04-07", "close": 75.23, "volume": 2213085.0}, {"date": "2021-04-08", "close": 76.75, "volume": 2489160.0}, {"date": "2021-04-09", "close": 76.9, "volume": 1600094.0}, {"date": "2021-04-12", "close": 77.37, "volume": 1858686.0}, {"date": "2021-04-13", "close": 78.39, "volume": 2121605.0}, {"date": "2021-04-14", "close": 78.0, "volume": 2706719.0}, {"date": "2021-04-15", "close": 79.65, "volume": 4292319.0}, {"date": "2021-04-16", "close": 79.28, "volume": 3025844.0}, {"date": "2021-04-19", "close": 79.3, "volume": 2425401.0}, {"date": "2021-04-20", "close": 79.5, "volume": 2641377.0}, {"date": "2021-04-21", "close": 80.31, "volume": 4306368.0}, {"date": "2021-04-22", "close": 82.96, "volume": 6106183.0}, {"date": "2021-04-23", "close": 87.22, "volume": 5634386.0}, {"date": "2021-04-26", "close": 87.09, "volume": 5045147.0}, {"date": "2021-04-27", "close": 88.59, "volume": 3176624.0}, {"date": "2021-04-28", "close": 89.03, "volume": 5145564.0}, {"date": "2021-04-29", "close": 89.5, "volume": 3078618.0}, {"date": "2021-04-30", "close": 88.49, "volume": 4481637.0}, {"date": "2021-05-03", "close": 88.48, "volume": 2296388.0}, {"date": "2021-05-04", "close": 88.33, "volume": 3040847.0}, {"date": "2021-05-05", "close": 88.07, "volume": 2235407.0}, {"date": "2021-05-06", "close": 88.33, "volume": 2451649.0}, {"date": "2021-05-07", "close": 90.04, "volume": 4356475.0}, {"date": "2021-05-10", "close": 88.61, "volume": 3047522.0}, {"date": "2021-05-11", "close": 87.83, "volume": 4102310.0}, {"date": "2021-05-12", "close": 84.3, "volume": 5346361.0}, {"date": "2021-05-13", "close": 85.41, "volume": 3177365.0}, {"date": "2021-05-14", "close": 87.48, "volume": 2829690.0}, {"date": "2021-05-17", "close": 87.78, "volume": 2862395.0}, {"date": "2021-05-18", "close": 88.09, "volume": 3046045.0}, {"date": "2021-05-19", "close": 87.56, "volume": 2967371.0}, {"date": "2021-05-20", "close": 89.15, "volume": 4292657.0}, {"date": "2021-05-21", "close": 90.74, "volume": 3623297.0}, {"date": "2021-05-24", "close": 91.22, "volume": 2635616.0}, {"date": "2021-05-25", "close": 91.01, "volume": 3939561.0}, {"date": "2021-05-26", "close": 92.12, "volume": 3008197.0}, {"date": "2021-05-27", "close": 92.15, "volume": 4489579.0}, {"date": "2021-05-28", "close": 92.67, "volume": 2021180.0}, {"date": "2021-06-01", "close": 92.42, "volume": 2765183.0}, {"date": "2021-06-02", "close": 92.23, "volume": 2422234.0}, {"date": "2021-06-03", "close": 92.32, "volume": 2852371.0}, {"date": "2021-06-04", "close": 93.2, "volume": 2312749.0}, {"date": "2021-06-07", "close": 94.4, "volume": 4139758.0}, {"date": "2021-06-08", "close": 94.61, "volume": 2696048.0}, {"date": "2021-06-09", "close": 94.2, "volume": 2458530.0}, {"date": "2021-06-10", "close": 93.66, "volume": 4048301.0}, {"date": "2021-06-11", "close": 95.41, "volume": 3385970.0}, {"date": "2021-06-14", "close": 95.61, "volume": 3252194.0}, {"date": "2021-06-15", "close": 97.32, "volume": 3826207.0}, {"date": "2021-06-16", "close": 98.48, "volume": 4585069.0}, {"date": "2021-06-17", "close": 97.13, "volume": 5666617.0}, {"date": "2021-06-18", "close": 96.38, "volume": 6348865.0}, {"date": "2021-06-21", "close": 98.31, "volume": 4820868.0}, {"date": "2021-06-22", "close": 98.41, "volume": 4533349.0}, {"date": "2021-06-23", "close": 99.58, "volume": 4229791.0}, {"date": "2021-06-24", "close": 99.62, "volume": 6446573.0}, {"date": "2021-06-25", "close": 98.55, "volume": 37994690.0}, {"date": "2021-06-28", "close": 99.25, "volume": 2961843.0}, {"date": "2021-06-29", "close": 98.95, "volume": 2691098.0}, {"date": "2021-06-30", "close": 97.14, "volume": 4338814.0}, {"date": "2021-07-01", "close": 97.11, "volume": 3235125.0}, {"date": "2021-07-02", "close": 97.65, "volume": 2084333.0}, {"date": "2021-07-06", "close": 97.54, "volume": 3190517.0}, {"date": "2021-07-07", "close": 98.88, "volume": 2847815.0}, {"date": "2021-07-08", "close": 98.26, "volume": 3320735.0}, {"date": "2021-07-09", "close": 99.73, "volume": 2073672.0}, {"date": "2021-07-12", "close": 101.93, "volume": 3971293.0}, {"date": "2021-07-13", "close": 99.83, "volume": 2428841.0}, {"date": "2021-07-14", "close": 98.65, "volume": 2228371.0}, {"date": "2021-07-15", "close": 102.5, "volume": 4654443.0}, {"date": "2021-07-16", "close": 102.2, "volume": 3479876.0}, {"date": "2021-07-19", "close": 99.73, "volume": 3140167.0}, {"date": "2021-07-20", "close": 103.84, "volume": 4268699.0}, {"date": "2021-07-21", "close": 105.79, "volume": 3618574.0}, {"date": "2021-07-22", "close": 110.13, "volume": 5615009.0}, {"date": "2021-07-23", "close": 111.3, "volume": 3986149.0}, {"date": "2021-07-26", "close": 113.29, "volume": 3466223.0}, {"date": "2021-07-27", "close": 114.21, "volume": 3536998.0}, {"date": "2021-07-28", "close": 114.36, "volume": 3264523.0}, {"date": "2021-07-29", "close": 116.7, "volume": 2873772.0}, {"date": "2021-07-30", "close": 115.27, "volume": 2967544.0}, {"date": "2021-08-02", "close": 115.19, "volume": 2448270.0}, {"date": "2021-08-03", "close": 115.16, "volume": 2685576.0}, {"date": "2021-08-04", "close": 116.75, "volume": 2232770.0}, {"date": "2021-08-05", "close": 115.7, "volume": 3277829.0}, {"date": "2021-08-06", "close": 114.29, "volume": 4692394.0}, {"date": "2021-08-09", "close": 114.24, "volume": 2322050.0}, {"date": "2021-08-10", "close": 113.82, "volume": 2658699.0}, {"date": "2021-08-11", "close": 114.46, "volume": 3066588.0}, {"date": "2021-08-12", "close": 113.5, "volume": 3029482.0}, {"date": "2021-08-13", "close": 114.8, "volume": 2542065.0}, {"date": "2021-08-16", "close": 114.76, "volume": 2254560.0}, {"date": "2021-08-17", "close": 112.81, "volume": 1833364.0}, {"date": "2021-08-18", "close": 111.43, "volume": 1819229.0}, {"date": "2021-08-19", "close": 110.37, "volume": 2895369.0}, {"date": "2021-08-20", "close": 113.3, "volume": 2040465.0}, {"date": "2021-08-23", "close": 115.77, "volume": 2865343.0}, {"date": "2021-08-24", "close": 118.07, "volume": 2563795.0}, {"date": "2021-08-25", "close": 119.52, "volume": 2910523.0}, {"date": "2021-08-26", "close": 121.88, "volume": 3221319.0}, {"date": "2021-08-27", "close": 124.22, "volume": 3315362.0}, {"date": "2021-08-30", "close": 124.41, "volume": 2963769.0}, {"date": "2021-08-31", "close": 125.73, "volume": 3045043.0}, {"date": "2021-09-01", "close": 127.52, "volume": 3847204.0}, {"date": "2021-09-02", "close": 128.32, "volume": 3344287.0}, {"date": "2021-09-03", "close": 129.0, "volume": 2768062.0}, {"date": "2021-09-07", "close": 127.07, "volume": 3261635.0}, {"date": "2021-09-08", "close": 128.31, "volume": 2362778.0}, {"date": "2021-09-09", "close": 129.41, "volume": 2209118.0}, {"date": "2021-09-10", "close": 128.74, "volume": 2144382.0}, {"date": "2021-09-13", "close": 129.21, "volume": 2638793.0}, {"date": "2021-09-14", "close": 130.6, "volume": 3478445.0}, {"date": "2021-09-15", "close": 134.6, "volume": 4374302.0}, {"date": "2021-09-16", "close": 135.04, "volume": 3725108.0}, {"date": "2021-09-17", "close": 133.63, "volume": 17117910.0}, {"date": "2021-09-20", "close": 123.96, "volume": 10694470.0}, {"date": "2021-09-21", "close": 127.57, "volume": 5850761.0}, {"date": "2021-09-22", "close": 125.82, "volume": 4473490.0}, {"date": "2021-09-23", "close": 127.09, "volume": 3648190.0}, {"date": "2021-09-24", "close": 125.1, "volume": 3115869.0}, {"date": "2021-09-27", "close": 123.34, "volume": 3348980.0}, {"date": "2021-09-28", "close": 118.18, "volume": 4755820.0}, {"date": "2021-09-29", "close": 118.92, "volume": 2434455.0}, {"date": "2021-09-30", "close": 116.34, "volume": 4652769.0}, {"date": "2021-10-01", "close": 115.75, "volume": 4267793.0}, {"date": "2021-10-04", "close": 110.95, "volume": 7681608.0}, {"date": "2021-10-05", "close": 114.81, "volume": 3422701.0}, {"date": "2021-10-06", "close": 113.87, "volume": 2714796.0}, {"date": "2021-10-07", "close": 115.28, "volume": 3610234.0}, {"date": "2021-10-08", "close": 116.43, "volume": 1935911.0}, {"date": "2021-10-11", "close": 114.54, "volume": 1401582.0}, {"date": "2021-10-12", "close": 115.94, "volume": 2365672.0}, {"date": "2021-10-13", "close": 118.69, "volume": 2118007.0}, {"date": "2021-10-14", "close": 122.03, "volume": 3234207.0}, {"date": "2021-10-15", "close": 123.03, "volume": 2859977.0}, {"date": "2021-10-18", "close": 123.81, "volume": 2621911.0}, {"date": "2021-10-19", "close": 126.79, "volume": 2182479.0}, {"date": "2021-10-20", "close": 128.69, "volume": 2913664.0}, {"date": "2021-10-21", "close": 132.52, "volume": 4251343.0}, {"date": "2021-10-22", "close": 137.63, "volume": 3346900.0}, {"date": "2021-10-25", "close": 139.57, "volume": 2793370.0}, {"date": "2021-10-26", "close": 142.16, "volume": 2842407.0}, {"date": "2021-10-27", "close": 136.49, "volume": 3799470.0}, {"date": "2021-10-28", "close": 139.37, "volume": 2985733.0}, {"date": "2021-10-29", "close": 138.42, "volume": 4100872.0}, {"date": "2021-11-01", "close": 137.57, "volume": 2780625.0}, {"date": "2021-11-02", "close": 143.93, "volume": 3689047.0}, {"date": "2021-11-03", "close": 144.5, "volume": 2827659.0}, {"date": "2021-11-04", "close": 144.53, "volume": 4413807.0}, {"date": "2021-11-05", "close": 142.55, "volume": 3623825.0}, {"date": "2021-11-08", "close": 142.04, "volume": 3836654.0}, {"date": "2021-11-09", "close": 146.39, "volume": 3525966.0}, {"date": "2021-11-10", "close": 139.46, "volume": 3465546.0}, {"date": "2021-11-11", "close": 141.32, "volume": 2099192.0}, {"date": "2021-11-12", "close": 143.0, "volume": 2746757.0}, {"date": "2021-11-15", "close": 142.8, "volume": 2226510.0}, {"date": "2021-11-16", "close": 144.22, "volume": 2529835.0}, {"date": "2021-11-17", "close": 145.08, "volume": 2578218.0}, {"date": "2021-11-18", "close": 146.85, "volume": 3009958.0}, {"date": "2021-11-19", "close": 146.44, "volume": 2867544.0}, {"date": "2021-11-22", "close": 144.39, "volume": 4548159.0}, {"date": "2021-11-23", "close": 145.52, "volume": 2802766.0}, {"date": "2021-11-24", "close": 148.23, "volume": 2752019.0}, {"date": "2021-11-26", "close": 143.81, "volume": 2670588.0}, {"date": "2021-11-29", "close": 148.88, "volume": 3354115.0}, {"date": "2021-11-30", "close": 141.45, "volume": 14190800.0}, {"date": "2021-12-01", "close": 137.65, "volume": 4732493.0}, {"date": "2021-12-02", "close": 141.24, "volume": 3218499.0}, {"date": "2021-12-03", "close": 135.25, "volume": 4434829.0}, {"date": "2021-12-06", "close": 134.72, "volume": 4793798.0}, {"date": "2021-12-07", "close": 139.33, "volume": 3033623.0}, {"date": "2021-12-08", "close": 135.34, "volume": 7133269.0}, {"date": "2021-12-09", "close": 133.99, "volume": 3895984.0}, {"date": "2021-12-10", "close": 133.8, "volume": 2351923.0}, {"date": "2021-12-13", "close": 129.0, "volume": 4793015.0}, {"date": "2021-12-14", "close": 126.71, "volume": 7265804.0}, {"date": "2021-12-15", "close": 127.87, "volume": 4182534.0}, {"date": "2021-12-16", "close": 123.93, "volume": 4320171.0}, {"date": "2021-12-17", "close": 123.27, "volume": 4591254.0}, {"date": "2021-12-20", "close": 119.72, "volume": 5599769.0}, {"date": "2021-12-21", "close": 123.42, "volume": 3582155.0}, {"date": "2021-12-22", "close": 130.51, "volume": 5404507.0}, {"date": "2021-12-23", "close": 135.0, "volume": 4729746.0}, {"date": "2021-12-27", "close": 135.1, "volume": 2558501.0}, {"date": "2021-12-28", "close": 131.38, "volume": 2745887.0}, {"date": "2021-12-29", "close": 128.51, "volume": 4076463.0}, {"date": "2021-12-30", "close": 128.5, "volume": 2164827.0}, {"date": "2021-12-31", "close": 129.39, "volume": 1553602.0}, {"date": "2022-01-03", "close": 126.63, "volume": 3903241.0}, {"date": "2022-01-04", "close": 124.94, "volume": 3769372.0}, {"date": "2022-01-05", "close": 117.79, "volume": 6376606.0}, {"date": "2022-01-06", "close": 119.16, "volume": 4678309.0}, {"date": "2022-01-07", "close": 116.65, "volume": 2963178.0}, {"date": "2022-01-10", "close": 114.72, "volume": 7798473.0}, {"date": "2022-01-11", "close": 121.3, "volume": 4460512.0}, {"date": "2022-01-12", "close": 122.34, "volume": 4740329.0}, {"date": "2022-01-13", "close": 118.94, "volume": 3731272.0}, {"date": "2022-01-14", "close": 116.12, "volume": 4125519.0}, {"date": "2022-01-18", "close": 113.92, "volume": 3761014.0}, {"date": "2022-01-19", "close": 112.26, "volume": 3006517.0}, {"date": "2022-01-20", "close": 111.56, "volume": 4611007.0}, {"date": "2022-01-21", "close": 109.78, "volume": 5031274.0}, {"date": "2022-01-24", "close": 109.39, "volume": 9541155.0}, {"date": "2022-01-25", "close": 110.24, "volume": 6382145.0}, {"date": "2022-01-26", "close": 111.47, "volume": 6968590.0}, {"date": "2022-01-27", "close": 119.04, "volume": 9362421.0}, {"date": "2022-01-28", "close": 124.28, "volume": 6100941.0}, {"date": "2022-01-31", "close": 131.97, "volume": 8759120.0}, {"date": "2022-02-01", "close": 134.95, "volume": 7124845.0}, {"date": "2022-02-02", "close": 137.98, "volume": 5154013.0}, {"date": "2022-02-03", "close": 134.09, "volume": 5445281.0}, {"date": "2022-02-04", "close": 132.25, "volume": 5632506.0}, {"date": "2022-02-07", "close": 131.64, "volume": 5021816.0}, {"date": "2022-02-08", "close": 128.71, "volume": 4605874.0}, {"date": "2022-02-09", "close": 134.6, "volume": 7518887.0}, {"date": "2022-02-10", "close": 134.53, "volume": 6082016.0}, {"date": "2022-02-11", "close": 123.57, "volume": 9209845.0}, {"date": "2022-02-14", "close": 121.2, "volume": 6527704.0}, {"date": "2022-02-15", "close": 124.95, "volume": 5019038.0}, {"date": "2022-02-16", "close": 126.78, "volume": 2922030.0}, {"date": "2022-02-17", "close": 122.63, "volume": 2808881.0}, {"date": "2022-02-18", "close": 123.86, "volume": 3832589.0}, {"date": "2022-02-22", "close": 121.62, "volume": 3469924.0}, {"date": "2022-02-23", "close": 120.83, "volume": 2932726.0}, {"date": "2022-02-24", "close": 121.28, "volume": 5967867.0}, {"date": "2022-02-25", "close": 128.78, "volume": 5395212.0}, {"date": "2022-02-28", "close": 127.47, "volume": 4302560.0}, {"date": "2022-03-01", "close": 123.76, "volume": 3311720.0}, {"date": "2022-03-02", "close": 130.22, "volume": 4092491.0}, {"date": "2022-03-03", "close": 125.85, "volume": 3738304.0}, {"date": "2022-03-04", "close": 121.16, "volume": 6569222.0}, {"date": "2022-03-07", "close": 109.04, "volume": 8283093.0}, {"date": "2022-03-08", "close": 108.62, "volume": 5953834.0}, {"date": "2022-03-09", "close": 116.14, "volume": 4024141.0}, {"date": "2022-03-10", "close": 116.86, "volume": 3225453.0}, {"date": "2022-03-11", "close": 116.05, "volume": 2993791.0}, {"date": "2022-03-14", "close": 108.76, "volume": 5560152.0}, {"date": "2022-03-15", "close": 109.72, "volume": 4359740.0}, {"date": "2022-03-16", "close": 116.05, "volume": 6124504.0}, {"date": "2022-03-17", "close": 119.93, "volume": 4999200.0}, {"date": "2022-03-18", "close": 122.85, "volume": 10598790.0}, {"date": "2022-03-21", "close": 122.62, "volume": 4758248.0}, {"date": "2022-03-22", "close": 126.13, "volume": 3629107.0}, {"date": "2022-03-23", "close": 123.78, "volume": 2405820.0}, {"date": "2022-03-24", "close": 125.7, "volume": 2710726.0}, {"date": "2022-03-25", "close": 123.8, "volume": 2687211.0}, {"date": "2022-03-28", "close": 124.53, "volume": 2568781.0}, {"date": "2022-03-29", "close": 131.78, "volume": 4988065.0}, {"date": "2022-03-30", "close": 127.23, "volume": 3478623.0}, {"date": "2022-03-31", "close": 126.94, "volume": 4235014.0}, {"date": "2022-04-01", "close": 128.13, "volume": 2271754.0}, {"date": "2022-04-04", "close": 130.57, "volume": 2662915.0}, {"date": "2022-04-05", "close": 123.61, "volume": 3651152.0}, {"date": "2022-04-06", "close": 118.24, "volume": 4792151.0}, {"date": "2022-04-07", "close": 115.64, "volume": 6040412.0}, {"date": "2022-04-08", "close": 114.97, "volume": 2695323.0}, {"date": "2022-04-11", "close": 112.8, "volume": 3748988.0}, {"date": "2022-04-12", "close": 113.43, "volume": 2945333.0}, {"date": "2022-04-13", "close": 116.44, "volume": 2950700.0}, {"date": "2022-04-14", "close": 112.98, "volume": 2624581.0}, {"date": "2022-04-18", "close": 111.99, "volume": 2353459.0}, {"date": "2022-04-19", "close": 117.48, "volume": 3306253.0}, {"date": "2022-04-20", "close": 120.39, "volume": 5236383.0}, {"date": "2022-04-21", "close": 112.62, "volume": 8310074.0}, {"date": "2022-04-22", "close": 110.59, "volume": 7339315.0}, {"date": "2022-04-25", "close": 112.52, "volume": 4666838.0}, {"date": "2022-04-26", "close": 107.28, "volume": 3926843.0}, {"date": "2022-04-27", "close": 107.47, "volume": 3068110.0}, {"date": "2022-04-28", "close": 108.29, "volume": 4203335.0}, {"date": "2022-04-29", "close": 101.57, "volume": 5109690.0}, {"date": "2022-05-02", "close": 105.8, "volume": 7478827.0}, {"date": "2022-05-03", "close": 107.62, "volume": 3995271.0}, {"date": "2022-05-04", "close": 111.6, "volume": 4283328.0}, {"date": "2022-05-05", "close": 104.96, "volume": 6325791.0}, {"date": "2022-05-06", "close": 101.49, "volume": 5945581.0}, {"date": "2022-05-09", "close": 96.66, "volume": 8106813.0}, {"date": "2022-05-10", "close": 99.02, "volume": 5417030.0}, {"date": "2022-05-11", "close": 96.7, "volume": 5529006.0}, {"date": "2022-05-12", "close": 99.42, "volume": 6275842.0}, {"date": "2022-05-13", "close": 107.82, "volume": 6445827.0}, {"date": "2022-05-16", "close": 104.7, "volume": 3841612.0}, {"date": "2022-05-17", "close": 107.73, "volume": 3401104.0}, {"date": "2022-05-18", "close": 103.54, "volume": 4142071.0}, {"date": "2022-05-19", "close": 104.58, "volume": 4129494.0}, {"date": "2022-05-20", "close": 107.57, "volume": 4775736.0}, {"date": "2022-05-23", "close": 108.45, "volume": 4463299.0}, {"date": "2022-05-24", "close": 107.9, "volume": 6344573.0}, {"date": "2022-05-25", "close": 111.05, "volume": 4701862.0}, {"date": "2022-05-26", "close": 118.3, "volume": 6722103.0}, {"date": "2022-05-27", "close": 121.04, "volume": 6322614.0}, {"date": "2022-05-31", "close": 117.79, "volume": 7242090.0}, {"date": "2022-06-01", "close": 116.09, "volume": 2768847.0}, {"date": "2022-06-02", "close": 121.71, "volume": 4375265.0}, {"date": "2022-06-03", "close": 121.35, "volume": 2845782.0}, {"date": "2022-06-06", "close": 118.8, "volume": 4956429.0}, {"date": "2022-06-07", "close": 119.83, "volume": 3156710.0}, {"date": "2022-06-08", "close": 116.4, "volume": 3623802.0}, {"date": "2022-06-09", "close": 113.85, "volume": 4263225.0}, {"date": "2022-06-10", "close": 107.63, "volume": 5445323.0}, {"date": "2022-06-13", "close": 97.52, "volume": 8145447.0}, {"date": "2022-06-14", "close": 95.42, "volume": 7031687.0}, {"date": "2022-06-15", "close": 96.8, "volume": 8672882.0}, {"date": "2022-06-16", "close": 89.68, "volume": 9253151.0}, {"date": "2022-06-17", "close": 90.25, "volume": 8031930.0}, {"date": "2022-06-21", "close": 91.23, "volume": 7361434.0}, {"date": "2022-06-22", "close": 91.26, "volume": 5241328.0}, {"date": "2022-06-23", "close": 93.35, "volume": 5501720.0}, {"date": "2022-06-24", "close": 98.87, "volume": 5545639.0}, {"date": "2022-06-27", "close": 97.87, "volume": 3918879.0}, {"date": "2022-06-28", "close": 94.84, "volume": 4102665.0}, {"date": "2022-06-29", "close": 91.07, "volume": 4089085.0}, {"date": "2022-06-30", "close": 91.23, "volume": 4637629.0}, {"date": "2022-07-01", "close": 92.83, "volume": 2687332.0}, {"date": "2022-07-05", "close": 94.03, "volume": 3762078.0}, {"date": "2022-07-06", "close": 93.97, "volume": 3368421.0}, {"date": "2022-07-07", "close": 97.36, "volume": 2760968.0}, {"date": "2022-07-08", "close": 96.14, "volume": 2411726.0}, {"date": "2022-07-11", "close": 95.21, "volume": 3233255.0}, {"date": "2022-07-12", "close": 94.02, "volume": 2423148.0}, {"date": "2022-07-13", "close": 91.4, "volume": 3657668.0}, {"date": "2022-07-14", "close": 89.63, "volume": 4610764.0}, {"date": "2022-07-15", "close": 93.0, "volume": 4294820.0}, {"date": "2022-07-18", "close": 93.15, "volume": 2948992.0}, {"date": "2022-07-19", "close": 98.97, "volume": 5204995.0}, {"date": "2022-07-20", "close": 101.1, "volume": 4635867.0}, {"date": "2022-07-21", "close": 97.88, "volume": 8774136.0}, {"date": "2022-07-22", "close": 96.43, "volume": 6408633.0}, {"date": "2022-07-25", "close": 97.26, "volume": 4640560.0}, {"date": "2022-07-26", "close": 93.6, "volume": 4154966.0}, {"date": "2022-07-27", "close": 97.72, "volume": 4352979.0}, {"date": "2022-07-28", "close": 102.48, "volume": 5444248.0}, {"date": "2022-07-29", "close": 102.07, "volume": 5443570.0}, {"date": "2022-08-01", "close": 103.24, "volume": 3569849.0}, {"date": "2022-08-02", "close": 100.57, "volume": 3436395.0}, {"date": "2022-08-03", "close": 101.09, "volume": 3350119.0}, {"date": "2022-08-04", "close": 102.84, "volume": 4474209.0}, {"date": "2022-08-05", "close": 101.2, "volume": 2621601.0}, {"date": "2022-08-08", "close": 102.71, "volume": 2829251.0}, {"date": "2022-08-09", "close": 100.82, "volume": 2169916.0}, {"date": "2022-08-10", "close": 107.94, "volume": 5778644.0}, {"date": "2022-08-11", "close": 106.01, "volume": 4185344.0}, {"date": "2022-08-12", "close": 108.79, "volume": 2541867.0}, {"date": "2022-08-15", "close": 108.68, "volume": 3042754.0}, {"date": "2022-08-16", "close": 107.58, "volume": 3410388.0}, {"date": "2022-08-17", "close": 106.5, "volume": 2263705.0}, {"date": "2022-08-18", "close": 107.34, "volume": 1720718.0}, {"date": "2022-08-19", "close": 103.3, "volume": 4138312.0}, {"date": "2022-08-22", "close": 101.0, "volume": 3496899.0}, {"date": "2022-08-23", "close": 102.35, "volume": 2193624.0}, {"date": "2022-08-24", "close": 102.76, "volume": 2128546.0}, {"date": "2022-08-25", "close": 105.44, "volume": 1924231.0}, {"date": "2022-08-26", "close": 98.55, "volume": 5078431.0}, {"date": "2022-08-29", "close": 96.19, "volume": 3380082.0}, {"date": "2022-08-30", "close": 95.62, "volume": 3336738.0}, {"date": "2022-08-31", "close": 93.94, "volume": 3898082.0}, {"date": "2022-09-01", "close": 94.15, "volume": 3770904.0}, {"date": "2022-09-02", "close": 93.82, "volume": 3628138.0}, {"date": "2022-09-06", "close": 94.09, "volume": 2291387.0}, {"date": "2022-09-07", "close": 96.34, "volume": 2067002.0}, {"date": "2022-09-08", "close": 96.9, "volume": 2607792.0}, {"date": "2022-09-09", "close": 99.67, "volume": 2309804.0}, {"date": "2022-09-12", "close": 100.82, "volume": 2292721.0}, {"date": "2022-09-13", "close": 94.37, "volume": 5168491.0}, {"date": "2022-09-14", "close": 95.36, "volume": 2670740.0}, {"date": "2022-09-15", "close": 94.7, "volume": 2471101.0}, {"date": "2022-09-16", "close": 92.18, "volume": 5800286.0}, {"date": "2022-09-19", "close": 95.15, "volume": 3103923.0}, {"date": "2022-09-20", "close": 90.94, "volume": 4238954.0}, {"date": "2022-09-21", "close": 88.77, "volume": 3698190.0}, {"date": "2022-09-22", "close": 85.4, "volume": 7492803.0}, {"date": "2022-09-23", "close": 83.5, "volume": 6475203.0}, {"date": "2022-09-26", "close": 83.16, "volume": 4251916.0}, {"date": "2022-09-27", "close": 81.95, "volume": 6076898.0}, {"date": "2022-09-28", "close": 86.01, "volume": 6560877.0}, {"date": "2022-09-29", "close": 84.46, "volume": 4411812.0}, {"date": "2022-09-30", "close": 83.7, "volume": 4828360.0}, {"date": "2022-10-03", "close": 86.49, "volume": 3177544.0}, {"date": "2022-10-04", "close": 93.52, "volume": 5885568.0}, {"date": "2022-10-05", "close": 92.04, "volume": 3505221.0}, {"date": "2022-10-06", "close": 91.61, "volume": 2753045.0}, {"date": "2022-10-07", "close": 86.38, "volume": 4453530.0}, {"date": "2022-10-10", "close": 85.5, "volume": 2798770.0}, {"date": "2022-10-11", "close": 83.44, "volume": 5430356.0}, {"date": "2022-10-12", "close": 85.54, "volume": 3774833.0}, {"date": "2022-10-13", "close": 86.31, "volume": 5388727.0}, {"date": "2022-10-14", "close": 84.12, "volume": 2900666.0}, {"date": "2022-10-17", "close": 88.23, "volume": 3717214.0}, {"date": "2022-10-18", "close": 90.12, "volume": 4703766.0}, {"date": "2022-10-19", "close": 87.74, "volume": 4109852.0}, {"date": "2022-10-20", "close": 84.04, "volume": 7805514.0}, {"date": "2022-10-21", "close": 85.43, "volume": 5198079.0}, {"date": "2022-10-24", "close": 86.27, "volume": 4166653.0}, {"date": "2022-10-25", "close": 91.55, "volume": 5260115.0}, {"date": "2022-10-26", "close": 92.74, "volume": 4396293.0}, {"date": "2022-10-27", "close": 93.45, "volume": 4348617.0}, {"date": "2022-10-28", "close": 93.18, "volume": 5431839.0}, {"date": "2022-10-31", "close": 91.14, "volume": 3515597.0}, {"date": "2022-11-01", "close": 92.94, "volume": 3675529.0}, {"date": "2022-11-02", "close": 92.35, "volume": 6424556.0}, {"date": "2022-11-03", "close": 88.03, "volume": 4766025.0}, {"date": "2022-11-04", "close": 90.04, "volume": 3411498.0}, {"date": "2022-11-07", "close": 92.18, "volume": 2870615.0}, {"date": "2022-11-08", "close": 92.95, "volume": 2988917.0}, {"date": "2022-11-09", "close": 89.99, "volume": 2461390.0}, {"date": "2022-11-10", "close": 103.52, "volume": 9664709.0}, {"date": "2022-11-11", "close": 108.77, "volume": 8565514.0}, {"date": "2022-11-14", "close": 101.41, "volume": 5384353.0}, {"date": "2022-11-15", "close": 97.61, "volume": 7166225.0}, {"date": "2022-11-16", "close": 94.04, "volume": 4457494.0}, {"date": "2022-11-17", "close": 90.51, "volume": 5244151.0}, {"date": "2022-11-18", "close": 91.68, "volume": 3175957.0}, {"date": "2022-11-21", "close": 89.85, "volume": 2953501.0}, {"date": "2022-11-22", "close": 87.8, "volume": 6872154.0}, {"date": "2022-11-23", "close": 88.52, "volume": 4511102.0}, {"date": "2022-11-25", "close": 90.0, "volume": 1452087.0}, {"date": "2022-11-28", "close": 88.1, "volume": 3608835.0}, {"date": "2022-11-29", "close": 88.21, "volume": 3420828.0}, {"date": "2022-11-30", "close": 91.53, "volume": 6910893.0}, {"date": "2022-12-01", "close": 85.04, "volume": 15508140.0}, {"date": "2022-12-02", "close": 85.16, "volume": 13587570.0}, {"date": "2022-12-05", "close": 81.97, "volume": 8933642.0}, {"date": "2022-12-06", "close": 78.73, "volume": 11687810.0}, {"date": "2022-12-07", "close": 77.64, "volume": 9357594.0}, {"date": "2022-12-08", "close": 79.05, "volume": 7577906.0}, {"date": "2022-12-09", "close": 78.48, "volume": 4589024.0}, {"date": "2022-12-12", "close": 82.47, "volume": 7352533.0}, {"date": "2022-12-13", "close": 83.44, "volume": 12645000.0}, {"date": "2022-12-14", "close": 80.6, "volume": 5051664.0}, {"date": "2022-12-15", "close": 77.4, "volume": 6913336.0}, {"date": "2022-12-16", "close": 75.39, "volume": 13108290.0}, {"date": "2022-12-19", "close": 73.48, "volume": 4880643.0}, {"date": "2022-12-20", "close": 73.09, "volume": 6076011.0}, {"date": "2022-12-21", "close": 75.84, "volume": 4386181.0}, {"date": "2022-12-22", "close": 74.34, "volume": 3546891.0}, {"date": "2022-12-23", "close": 74.91, "volume": 2977139.0}, {"date": "2022-12-27", "close": 73.68, "volume": 2772993.0}, {"date": "2022-12-28", "close": 72.16, "volume": 3885794.0}, {"date": "2022-12-29", "close": 74.75, "volume": 3148832.0}, {"date": "2022-12-30", "close": 74.19, "volume": 3908428.0}, {"date": "2023-01-03", "close": 76.13, "volume": 9366822.0}, {"date": "2023-01-04", "close": 78.01, "volume": 4175748.0}, {"date": "2023-01-05", "close": 76.59, "volume": 3821085.0}, {"date": "2023-01-06", "close": 79.22, "volume": 4854272.0}, {"date": "2023-01-09", "close": 80.58, "volume": 4242927.0}, {"date": "2023-01-10", "close": 80.53, "volume": 3490480.0}, {"date": "2023-01-11", "close": 83.07, "volume": 5295367.0}, {"date": "2023-01-12", "close": 85.06, "volume": 4607840.0}, {"date": "2023-01-13", "close": 85.04, "volume": 3684416.0}, {"date": "2023-01-17", "close": 85.88, "volume": 2937056.0}, {"date": "2023-01-18", "close": 83.99, "volume": 4980292.0}, {"date": "2023-01-19", "close": 80.52, "volume": 5603603.0}, {"date": "2023-01-20", "close": 85.01, "volume": 4188482.0}, {"date": "2023-01-23", "close": 87.83, "volume": 5309199.0}, {"date": "2023-01-24", "close": 88.22, "volume": 4567118.0}, {"date": "2023-01-25", "close": 88.86, "volume": 3663637.0}, {"date": "2023-01-26", "close": 93.81, "volume": 6988678.0}, {"date": "2023-01-27", "close": 95.86, "volume": 4799795.0}, {"date": "2023-01-30", "close": 94.9, "volume": 5402362.0}, {"date": "2023-01-31", "close": 95.96, "volume": 2676008.0}, {"date": "2023-02-01", "close": 97.21, "volume": 6406520.0}, {"date": "2023-02-02", "close": 100.03, "volume": 8783171.0}, {"date": "2023-02-03", "close": 97.13, "volume": 4965990.0}, {"date": "2023-02-06", "close": 95.72, "volume": 3886747.0}, {"date": "2023-02-07", "close": 96.71, "volume": 2684148.0}, {"date": "2023-02-08", "close": 94.62, "volume": 2390198.0}, {"date": "2023-02-09", "close": 91.87, "volume": 4294310.0}, {"date": "2023-02-10", "close": 93.13, "volume": 3119845.0}, {"date": "2023-02-13", "close": 96.44, "volume": 4705092.0}, {"date": "2023-02-14", "close": 96.77, "volume": 3909950.0}, {"date": "2023-02-15", "close": 96.63, "volume": 3884727.0}, {"date": "2023-02-16", "close": 94.44, "volume": 2767479.0}, {"date": "2023-02-17", "close": 93.52, "volume": 4751164.0}, {"date": "2023-02-21", "close": 90.73, "volume": 3132572.0}, {"date": "2023-02-22", "close": 90.9, "volume": 2565980.0}, {"date": "2023-02-23", "close": 91.02, "volume": 3008785.0}, {"date": "2023-02-24", "close": 89.06, "volume": 3455807.0}, {"date": "2023-02-27", "close": 89.93, "volume": 2388669.0}, {"date": "2023-02-28", "close": 90.8, "volume": 2755740.0}, {"date": "2023-03-01", "close": 89.78, "volume": 3143611.0}, {"date": "2023-03-02", "close": 89.06, "volume": 4110962.0}, {"date": "2023-03-03", "close": 91.22, "volume": 3717800.0}, {"date": "2023-03-06", "close": 91.52, "volume": 3156079.0}, {"date": "2023-03-07", "close": 89.47, "volume": 3298929.0}, {"date": "2023-03-08", "close": 91.51, "volume": 2224573.0}, {"date": "2023-03-09", "close": 84.99, "volume": 7183302.0}, {"date": "2023-03-10", "close": 80.22, "volume": 13967450.0}, {"date": "2023-03-13", "close": 83.48, "volume": 12797800.0}, {"date": "2023-03-14", "close": 86.21, "volume": 9053069.0}, {"date": "2023-03-15", "close": 86.67, "volume": 7441025.0}, {"date": "2023-03-16", "close": 87.26, "volume": 6025388.0}, {"date": "2023-03-17", "close": 84.89, "volume": 33987860.0}, {"date": "2023-03-20", "close": 82.54, "volume": 6972095.0}, {"date": "2023-03-21", "close": 86.88, "volume": 4269056.0}, {"date": "2023-03-22", "close": 83.98, "volume": 4297393.0}, {"date": "2023-03-23", "close": 84.45, "volume": 4767573.0}, {"date": "2023-03-24", "close": 83.94, "volume": 5206782.0}, {"date": "2023-03-27", "close": 84.19, "volume": 3793204.0}, {"date": "2023-03-28", "close": 83.66, "volume": 3021691.0}, {"date": "2023-03-29", "close": 85.18, "volume": 2743183.0}, {"date": "2023-03-30", "close": 85.75, "volume": 3645522.0}, {"date": "2023-03-31", "close": 87.84, "volume": 3538243.0}, {"date": "2023-04-03", "close": 84.96, "volume": 5448431.0}, {"date": "2023-04-04", "close": 81.2, "volume": 6002865.0}, {"date": "2023-04-05", "close": 81.41, "volume": 4717213.0}, {"date": "2023-04-06", "close": 82.19, "volume": 2998313.0}, {"date": "2023-04-10", "close": 81.59, "volume": 2890650.0}, {"date": "2023-04-11", "close": 83.4, "volume": 3550230.0}, {"date": "2023-04-12", "close": 82.61, "volume": 3492032.0}, {"date": "2023-04-13", "close": 84.31, "volume": 3614742.0}, {"date": "2023-04-14", "close": 85.32, "volume": 2865811.0}, {"date": "2023-04-17", "close": 87.23, "volume": 3654729.0}, {"date": "2023-04-18", "close": 91.5, "volume": 10293200.0}, {"date": "2023-04-19", "close": 92.55, "volume": 6247962.0}, {"date": "2023-04-20", "close": 91.94, "volume": 5709681.0}, {"date": "2023-04-21", "close": 89.45, "volume": 4892899.0}, {"date": "2023-04-24", "close": 88.62, "volume": 3517952.0}, {"date": "2023-04-25", "close": 86.43, "volume": 3752227.0}, {"date": "2023-04-26", "close": 85.31, "volume": 2912104.0}, {"date": "2023-04-27", "close": 87.14, "volume": 3140582.0}, {"date": "2023-04-28", "close": 89.33, "volume": 4964010.0}, {"date": "2023-05-01", "close": 88.75, "volume": 4958837.0}, {"date": "2023-05-02", "close": 84.66, "volume": 6350955.0}, {"date": "2023-05-03", "close": 83.03, "volume": 4083739.0}, {"date": "2023-05-04", "close": 80.71, "volume": 5669316.0}, {"date": "2023-05-05", "close": 82.16, "volume": 3865264.0}, {"date": "2023-05-08", "close": 81.17, "volume": 3139111.0}, {"date": "2023-05-09", "close": 81.63, "volume": 3400482.0}, {"date": "2023-05-10", "close": 82.58, "volume": 2879225.0}, {"date": "2023-05-11", "close": 83.28, "volume": 3103045.0}, {"date": "2023-05-12", "close": 82.86, "volume": 2598591.0}, {"date": "2023-05-15", "close": 83.13, "volume": 2010572.0}, {"date": "2023-05-16", "close": 80.4, "volume": 3545849.0}, {"date": "2023-05-17", "close": 83.72, "volume": 3569001.0}, {"date": "2023-05-18", "close": 83.21, "volume": 3055850.0}, {"date": "2023-05-19", "close": 83.08, "volume": 3150185.0}, {"date": "2023-05-22", "close": 85.01, "volume": 3184008.0}, {"date": "2023-05-23", "close": 83.73, "volume": 2788960.0}, {"date": "2023-05-24", "close": 83.16, "volume": 2593083.0}, {"date": "2023-05-25", "close": 83.53, "volume": 2718140.0}, {"date": "2023-05-26", "close": 85.7, "volume": 3154011.0}, {"date": "2023-05-30", "close": 86.4, "volume": 3666415.0}, {"date": "2023-05-31", "close": 85.64, "volume": 13707830.0}, {"date": "2023-06-01", "close": 87.14, "volume": 4653845.0}, {"date": "2023-06-02", "close": 89.0, "volume": 8033979.0}, {"date": "2023-06-05", "close": 85.52, "volume": 5631273.0}, {"date": "2023-06-06", "close": 87.4, "volume": 3778147.0}, {"date": "2023-06-07", "close": 87.3, "volume": 2876583.0}, {"date": "2023-06-08", "close": 88.66, "volume": 2964066.0}, {"date": "2023-06-09", "close": 88.19, "volume": 2548464.0}, {"date": "2023-06-12", "close": 89.89, "volume": 2896367.0}, {"date": "2023-06-13", "close": 90.67, "volume": 3032935.0}, {"date": "2023-06-14", "close": 90.29, "volume": 3023772.0}, {"date": "2023-06-15", "close": 92.65, "volume": 3218304.0}, {"date": "2023-06-16", "close": 91.13, "volume": 5653104.0}, {"date": "2023-06-20", "close": 90.62, "volume": 2859410.0}, {"date": "2023-06-21", "close": 89.13, "volume": 2163604.0}, {"date": "2023-06-22", "close": 89.14, "volume": 2344794.0}, {"date": "2023-06-23", "close": 87.84, "volume": 2867714.0}, {"date": "2023-06-26", "close": 88.78, "volume": 2064764.0}, {"date": "2023-06-27", "close": 91.33, "volume": 3022687.0}, {"date": "2023-06-28", "close": 91.29, "volume": 2200221.0}, {"date": "2023-06-29", "close": 92.81, "volume": 2761388.0}, {"date": "2023-06-30", "close": 92.97, "volume": 3532825.0}, {"date": "2023-07-03", "close": 94.76, "volume": 1975514.0}, {"date": "2023-07-05", "close": 92.91, "volume": 2519131.0}, {"date": "2023-07-06", "close": 92.02, "volume": 3348195.0}, {"date": "2023-07-07", "close": 91.91, "volume": 1922380.0}, {"date": "2023-07-10", "close": 93.37, "volume": 1984551.0}, {"date": "2023-07-11", "close": 98.47, "volume": 7890437.0}, {"date": "2023-07-12", "close": 98.18, "volume": 5033356.0}, {"date": "2023-07-13", "close": 102.74, "volume": 5279673.0}, {"date": "2023-07-14", "close": 104.03, "volume": 7980491.0}, {"date": "2023-07-17", "close": 104.39, "volume": 6717200.0}, {"date": "2023-07-18", "close": 106.88, "volume": 6504405.0}, {"date": "2023-07-19", "close": 108.17, "volume": 6390121.0}, {"date": "2023-07-20", "close": 107.51, "volume": 6547861.0}, {"date": "2023-07-21", "close": 104.89, "volume": 4490836.0}, {"date": "2023-07-24", "close": 105.13, "volume": 3026054.0}, {"date": "2023-07-25", "close": 104.4, "volume": 1907946.0}, {"date": "2023-07-26", "close": 104.71, "volume": 3588690.0}, {"date": "2023-07-27", "close": 103.28, "volume": 3388256.0}, {"date": "2023-07-28", "close": 105.05, "volume": 3679673.0}, {"date": "2023-07-31", "close": 104.79, "volume": 2631876.0}, {"date": "2023-08-01", "close": 106.08, "volume": 4242719.0}, {"date": "2023-08-02", "close": 102.89, "volume": 3614268.0}, {"date": "2023-08-03", "close": 102.61, "volume": 4667237.0}, {"date": "2023-08-04", "close": 102.73, "volume": 2972126.0}, {"date": "2023-08-07", "close": 103.93, "volume": 2093524.0}, {"date": "2023-08-08", "close": 103.77, "volume": 2632043.0}, {"date": "2023-08-09", "close": 100.09, "volume": 4689764.0}, {"date": "2023-08-10", "close": 100.2, "volume": 4317634.0}, {"date": "2023-08-11", "close": 98.37, "volume": 3713137.0}, {"date": "2023-08-14", "close": 98.04, "volume": 4290767.0}, {"date": "2023-08-15", "close": 97.47, "volume": 2015526.0}, {"date": "2023-08-16", "close": 96.9, "volume": 2108232.0}, {"date": "2023-08-17", "close": 96.8, "volume": 1649776.0}, {"date": "2023-08-18", "close": 98.72, "volume": 3063732.0}, {"date": "2023-08-21", "close": 98.79, "volume": 2282998.0}, {"date": "2023-08-22", "close": 98.26, "volume": 1972317.0}, {"date": "2023-08-23", "close": 99.7, "volume": 1796628.0}, {"date": "2023-08-24", "close": 99.02, "volume": 2135872.0}, {"date": "2023-08-25", "close": 99.66, "volume": 1742783.0}, {"date": "2023-08-28", "close": 100.88, "volume": 2251647.0}, {"date": "2023-08-29", "close": 104.3, "volume": 3323716.0}, {"date": "2023-08-30", "close": 104.89, "volume": 2919269.0}, {"date": "2023-08-31", "close": 106.37, "volume": 3984779.0}, {"date": "2023-09-01", "close": 104.49, "volume": 4593553.0}, {"date": "2023-09-05", "close": 108.24, "volume": 17225470.0}, {"date": "2023-09-06", "close": 107.9, "volume": 7986453.0}, {"date": "2023-09-07", "close": 109.39, "volume": 10221260.0}, {"date": "2023-09-08", "close": 112.67, "volume": 11235500.0}, {"date": "2023-09-11", "close": 113.5, "volume": 7250318.0}, {"date": "2023-09-12", "close": 112.54, "volume": 5232741.0}, {"date": "2023-09-13", "close": 112.75, "volume": 6835007.0}, {"date": "2023-09-14", "close": 112.71, "volume": 6855390.0}, {"date": "2023-09-15", "close": 113.79, "volume": 117475900.0}, {"date": "2023-09-18", "close": 114.37, "volume": 8648168.0}, {"date": "2023-09-19", "close": 115.12, "volume": 5627911.0}, {"date": "2023-09-20", "close": 114.22, "volume": 5848194.0}, {"date": "2023-09-21", "close": 111.13, "volume": 5836239.0}, {"date": "2023-09-22", "close": 111.18, "volume": 3507928.0}, {"date": "2023-09-25", "close": 110.3, "volume": 4804249.0}, {"date": "2023-09-26", "close": 105.94, "volume": 5611062.0}, {"date": "2023-09-27", "close": 106.55, "volume": 4350342.0}, {"date": "2023-09-28", "close": 108.23, "volume": 3957651.0}, {"date": "2023-09-29", "close": 107.14, "volume": 5117259.0}, {"date": "2023-10-02", "close": 107.16, "volume": 2827047.0}, {"date": "2023-10-03", "close": 103.22, "volume": 4536857.0}, {"date": "2023-10-04", "close": 104.24, "volume": 3331204.0}, {"date": "2023-10-05", "close": 104.19, "volume": 3250561.0}, {"date": "2023-10-06", "close": 105.13, "volume": 3259443.0}, {"date": "2023-10-09", "close": 104.81, "volume": 2354149.0}, {"date": "2023-10-10", "close": 105.29, "volume": 2829632.0}, {"date": "2023-10-11", "close": 107.27, "volume": 2442754.0}, {"date": "2023-10-12", "close": 104.86, "volume": 2724362.0}, {"date": "2023-10-13", "close": 103.8, "volume": 3470442.0}, {"date": "2023-10-16", "close": 104.54, "volume": 3723811.0}, {"date": "2023-10-17", "close": 105.33, "volume": 2918242.0}, {"date": "2023-10-18", "close": 102.3, "volume": 5184456.0}, {"date": "2023-10-19", "close": 94.22, "volume": 10102540.0}, {"date": "2023-10-20", "close": 94.42, "volume": 5854807.0}, {"date": "2023-10-23", "close": 92.74, "volume": 5017216.0}, {"date": "2023-10-24", "close": 95.17, "volume": 3570733.0}, {"date": "2023-10-25", "close": 91.91, "volume": 3506626.0}, {"date": "2023-10-26", "close": 92.3, "volume": 3006714.0}, {"date": "2023-10-27", "close": 89.61, "volume": 3367785.0}, {"date": "2023-10-30", "close": 92.38, "volume": 4067940.0}, {"date": "2023-10-31", "close": 92.35, "volume": 2809753.0}, {"date": "2023-11-01", "close": 94.75, "volume": 3923006.0}, {"date": "2023-11-02", "close": 98.2, "volume": 4178411.0}, {"date": "2023-11-03", "close": 100.9, "volume": 4573310.0}, {"date": "2023-11-06", "close": 98.33, "volume": 3150948.0}, {"date": "2023-11-07", "close": 98.93, "volume": 3006634.0}, {"date": "2023-11-08", "close": 99.16, "volume": 2064175.0}, {"date": "2023-11-09", "close": 96.85, "volume": 2995526.0}, {"date": "2023-11-10", "close": 98.64, "volume": 2408561.0}, {"date": "2023-11-13", "close": 97.73, "volume": 2722498.0}, {"date": "2023-11-14", "close": 102.59, "volume": 4280901.0}, {"date": "2023-11-15", "close": 104.28, "volume": 3075409.0}, {"date": "2023-11-16", "close": 103.7, "volume": 2719286.0}, {"date": "2023-11-17", "close": 104.96, "volume": 2906807.0}, {"date": "2023-11-20", "close": 106.45, "volume": 2780871.0}, {"date": "2023-11-21", "close": 105.78, "volume": 2208547.0}, {"date": "2023-11-22", "close": 106.78, "volume": 1906306.0}, {"date": "2023-11-24", "close": 107.0, "volume": 975180.0}, {"date": "2023-11-27", "close": 106.75, "volume": 2422196.0}, {"date": "2023-11-28", "close": 107.64, "volume": 2295178.0}, {"date": "2023-11-29", "close": 111.37, "volume": 4453955.0}, {"date": "2023-11-30", "close": 112.37, "volume": 4248687.0}, {"date": "2023-12-01", "close": 114.28, "volume": 3943831.0}, {"date": "2023-12-04", "close": 115.54, "volume": 4724538.0}, {"date": "2023-12-05", "close": 115.28, "volume": 2710190.0}, {"date": "2023-12-06", "close": 112.11, "volume": 6180013.0}, {"date": "2023-12-07", "close": 113.86, "volume": 2651650.0}, {"date": "2023-12-08", "close": 112.57, "volume": 3436317.0}, {"date": "2023-12-11", "close": 112.99, "volume": 3566885.0}, {"date": "2023-12-12", "close": 113.21, "volume": 2392233.0}, {"date": "2023-12-13", "close": 119.75, "volume": 4983576.0}, {"date": "2023-12-14", "close": 128.47, "volume": 7687257.0}, {"date": "2023-12-15", "close": 129.37, "volume": 7990074.0}, {"date": "2023-12-18", "close": 125.96, "volume": 4605515.0}, {"date": "2023-12-19", "close": 128.29, "volume": 5025511.0}, {"date": "2023-12-20", "close": 126.1, "volume": 5627348.0}, {"date": "2023-12-21", "close": 129.14, "volume": 3810861.0}, {"date": "2023-12-22", "close": 130.69, "volume": 3342672.0}, {"date": "2023-12-26", "close": 131.37, "volume": 2485036.0}, {"date": "2023-12-27", "close": 132.61, "volume": 3561284.0}, {"date": "2023-12-28", "close": 133.13, "volume": 2087998.0}, {"date": "2023-12-29", "close": 130.92, "volume": 2049211.0}, {"date": "2024-01-02", "close": 128.27, "volume": 4500927.0}, {"date": "2024-01-03", "close": 122.35, "volume": 5391046.0}, {"date": "2024-01-04", "close": 122.9, "volume": 3215859.0}, {"date": "2024-01-05", "close": 122.21, "volume": 2747654.0}, {"date": "2024-01-08", "close": 122.34, "volume": 4273215.0}, {"date": "2024-01-09", "close": 121.0, "volume": 5883353.0}, {"date": "2024-01-10", "close": 121.53, "volume": 4049499.0}, {"date": "2024-01-11", "close": 119.92, "volume": 3875086.0}, {"date": "2024-01-12", "close": 119.34, "volume": 2044836.0}, {"date": "2024-01-16", "close": 118.25, "volume": 3007934.0}, {"date": "2024-01-17", "close": 116.98, "volume": 3286525.0}, {"date": "2024-01-18", "close": 117.09, "volume": 2334828.0}, {"date": "2024-01-19", "close": 119.08, "volume": 4079489.0}, {"date": "2024-01-22", "close": 120.97, "volume": 2973165.0}, {"date": "2024-01-23", "close": 118.98, "volume": 2637351.0}, {"date": "2024-01-24", "close": 120.63, "volume": 3753526.0}, {"date": "2024-01-25", "close": 123.49, "volume": 6069770.0}, {"date": "2024-01-26", "close": 124.57, "volume": 3715753.0}, {"date": "2024-01-29", "close": 127.83, "volume": 4298874.0}, {"date": "2024-01-30", "close": 127.2, "volume": 2495713.0}, {"date": "2024-01-31", "close": 124.45, "volume": 3154725.0}, {"date": "2024-02-01", "close": 124.3, "volume": 5190167.0}, {"date": "2024-02-02", "close": 124.36, "volume": 3320436.0}, {"date": "2024-02-05", "close": 121.25, "volume": 3604852.0}, {"date": "2024-02-06", "close": 123.56, "volume": 3067089.0}, {"date": "2024-02-07", "close": 126.09, "volume": 2731518.0}, {"date": "2024-02-08", "close": 127.84, "volume": 3435957.0}, {"date": "2024-02-09", "close": 127.68, "volume": 3181604.0}, {"date": "2024-02-12", "close": 130.08, "volume": 3981911.0}, {"date": "2024-02-13", "close": 124.95, "volume": 6448092.0}, {"date": "2024-02-14", "close": 127.95, "volume": 3302826.0}, {"date": "2024-02-15", "close": 130.25, "volume": 3542437.0}, {"date": "2024-02-16", "close": 127.89, "volume": 3578366.0}, {"date": "2024-02-20", "close": 126.33, "volume": 2982344.0}, {"date": "2024-02-21", "close": 126.19, "volume": 2454619.0}, {"date": "2024-02-22", "close": 127.29, "volume": 3162610.0}, {"date": "2024-02-23", "close": 125.11, "volume": 3380434.0}, {"date": "2024-02-26", "close": 125.28, "volume": 2623834.0}, {"date": "2024-02-27", "close": 126.75, "volume": 2968521.0}, {"date": "2024-02-28", "close": 126.32, "volume": 1986669.0}, {"date": "2024-02-29", "close": 127.82, "volume": 3861503.0}, {"date": "2024-03-01", "close": 128.09, "volume": 3673581.0}, {"date": "2024-03-04", "close": 126.6, "volume": 5822481.0}, {"date": "2024-03-05", "close": 124.82, "volume": 3856318.0}, {"date": "2024-03-06", "close": 123.3, "volume": 3355620.0}, {"date": "2024-03-07", "close": 124.8, "volume": 2914028.0}, {"date": "2024-03-08", "close": 125.99, "volume": 3151451.0}, {"date": "2024-03-11", "close": 124.57, "volume": 2958889.0}, {"date": "2024-03-12", "close": 123.68, "volume": 2888547.0}, {"date": "2024-03-13", "close": 126.1, "volume": 3584321.0}, {"date": "2024-03-14", "close": 124.8, "volume": 5851200.0}, {"date": "2024-03-15", "close": 124.97, "volume": 22840290.0}, {"date": "2024-03-18", "close": 123.43, "volume": 3163211.0}, {"date": "2024-03-19", "close": 123.98, "volume": 3459249.0}, {"date": "2024-03-20", "close": 127.76, "volume": 3151184.0}, {"date": "2024-03-21", "close": 131.66, "volume": 4003369.0}, {"date": "2024-03-22", "close": 127.86, "volume": 2072698.0}, {"date": "2024-03-25", "close": 128.84, "volume": 1792585.0}, {"date": "2024-03-26", "close": 127.88, "volume": 1993014.0}, {"date": "2024-03-27", "close": 130.89, "volume": 2146430.0}, {"date": "2024-03-28", "close": 131.37, "volume": 3132574.0}, {"date": "2024-04-01", "close": 131.03, "volume": 2478183.0}, {"date": "2024-04-02", "close": 126.31, "volume": 3621107.0}, {"date": "2024-04-03", "close": 126.57, "volume": 2101897.0}, {"date": "2024-04-04", "close": 126.01, "volume": 2445082.0}, {"date": "2024-04-05", "close": 127.58, "volume": 1906734.0}, {"date": "2024-04-08", "close": 129.32, "volume": 2422518.0}, {"date": "2024-04-09", "close": 132.0, "volume": 3258597.0}, {"date": "2024-04-10", "close": 126.08, "volume": 3339913.0}, {"date": "2024-04-11", "close": 126.87, "volume": 3429060.0}, {"date": "2024-04-12", "close": 123.47, "volume": 4002864.0}, {"date": "2024-04-15", "close": 121.17, "volume": 3350804.0}, {"date": "2024-04-16", "close": 121.88, "volume": 3540130.0}, {"date": "2024-04-17", "close": 123.19, "volume": 5150855.0}, {"date": "2024-04-18", "close": 120.32, "volume": 5701873.0}, {"date": "2024-04-19", "close": 118.4, "volume": 4161306.0}, {"date": "2024-04-22", "close": 122.09, "volume": 3290887.0}, {"date": "2024-04-23", "close": 124.31, "volume": 3379225.0}, {"date": "2024-04-24", "close": 123.78, "volume": 2021499.0}, {"date": "2024-04-25", "close": 123.36, "volume": 3620701.0}, {"date": "2024-04-26", "close": 122.49, "volume": 2962718.0}, {"date": "2024-04-29", "close": 120.62, "volume": 2294562.0}, {"date": "2024-04-30", "close": 116.61, "volume": 4329191.0}, {"date": "2024-05-01", "close": 117.49, "volume": 4142689.0}, {"date": "2024-05-02", "close": 118.99, "volume": 3653229.0}, {"date": "2024-05-03", "close": 117.99, "volume": 4437459.0}, {"date": "2024-05-06", "close": 121.21, "volume": 3421854.0}, {"date": "2024-05-07", "close": 121.5, "volume": 3233861.0}, {"date": "2024-05-08", "close": 119.8, "volume": 2919621.0}, {"date": "2024-05-09", "close": 123.03, "volume": 5938714.0}, {"date": "2024-05-10", "close": 124.04, "volume": 2517809.0}, {"date": "2024-05-13", "close": 122.13, "volume": 1826243.0}, {"date": "2024-05-14", "close": 125.97, "volume": 2828946.0}, {"date": "2024-05-15", "close": 131.31, "volume": 4480168.0}, {"date": "2024-05-16", "close": 127.88, "volume": 4167688.0}, {"date": "2024-05-17", "close": 125.67, "volume": 3954095.0}, {"date": "2024-05-20", "close": 125.67, "volume": 3081902.0}, {"date": "2024-05-21", "close": 127.71, "volume": 2960627.0}, {"date": "2024-05-22", "close": 126.68, "volume": 2617488.0}, {"date": "2024-05-23", "close": 123.11, "volume": 3498259.0}, {"date": "2024-05-24", "close": 123.64, "volume": 1815353.0}, {"date": "2024-05-28", "close": 121.21, "volume": 2927287.0}, {"date": "2024-05-29", "close": 116.13, "volume": 4754501.0}, {"date": "2024-05-30", "close": 119.33, "volume": 2680388.0}, {"date": "2024-05-31", "close": 120.5, "volume": 3636412.0}, {"date": "2024-06-03", "close": 119.21, "volume": 4056939.0}, {"date": "2024-06-04", "close": 119.08, "volume": 2022636.0}, {"date": "2024-06-05", "close": 121.71, "volume": 2800080.0}, {"date": "2024-06-06", "close": 119.17, "volume": 3380258.0}, {"date": "2024-06-07", "close": 117.62, "volume": 3200870.0}, {"date": "2024-06-10", "close": 119.7, "volume": 2385138.0}, {"date": "2024-06-11", "close": 119.01, "volume": 2613361.0}, {"date": "2024-06-12", "close": 123.43, "volume": 3755012.0}, {"date": "2024-06-13", "close": 122.21, "volume": 2015921.0}, {"date": "2024-06-14", "close": 121.25, "volume": 1685481.0}, {"date": "2024-06-17", "close": 122.16, "volume": 1756849.0}, {"date": "2024-06-18", "close": 122.9, "volume": 2244817.0}, {"date": "2024-06-20", "close": 124.68, "volume": 2629924.0}, {"date": "2024-06-21", "close": 124.12, "volume": 5209800.0}, {"date": "2024-06-24", "close": 125.26, "volume": 2289352.0}, {"date": "2024-06-25", "close": 124.42, "volume": 1861066.0}, {"date": "2024-06-26", "close": 124.16, "volume": 2120979.0}, {"date": "2024-06-27", "close": 124.12, "volume": 2084101.0}, {"date": "2024-06-28", "close": 123.8, "volume": 4058890.0}, {"date": "2024-07-01", "close": 122.23, "volume": 3568696.0}, {"date": "2024-07-02", "close": 123.21, "volume": 2292909.0}, {"date": "2024-07-03", "close": 123.4, "volume": 2102519.0}, {"date": "2024-07-05", "close": 122.72, "volume": 1957607.0}, {"date": "2024-07-08", "close": 120.77, "volume": 2270592.0}, {"date": "2024-07-09", "close": 121.28, "volume": 2495470.0}, {"date": "2024-07-10", "close": 124.26, "volume": 1976374.0}, {"date": "2024-07-11", "close": 126.61, "volume": 3406098.0}, {"date": "2024-07-12", "close": 129.32, "volume": 3390893.0}, {"date": "2024-07-15", "close": 132.37, "volume": 4505297.0}, {"date": "2024-07-16", "close": 137.01, "volume": 6351482.0}, {"date": "2024-07-17", "close": 134.85, "volume": 5851815.0}, {"date": "2024-07-18", "close": 136.41, "volume": 7386332.0}, {"date": "2024-07-19", "close": 138.59, "volume": 7353571.0}, {"date": "2024-07-22", "close": 141.18, "volume": 4004191.0}, {"date": "2024-07-23", "close": 143.62, "volume": 4640029.0}, {"date": "2024-07-24", "close": 137.63, "volume": 4497468.0}, {"date": "2024-07-25", "close": 140.02, "volume": 4412722.0}, {"date": "2024-07-26", "close": 142.0, "volume": 3262890.0}, {"date": "2024-07-29", "close": 140.98, "volume": 2325864.0}, {"date": "2024-07-30", "close": 141.34, "volume": 2831449.0}, {"date": "2024-07-31", "close": 142.15, "volume": 3617961.0}, {"date": "2024-08-01", "close": 137.03, "volume": 4044773.0}, {"date": "2024-08-02", "close": 133.05, "volume": 4695832.0}, {"date": "2024-08-05", "close": 129.51, "volume": 6374316.0}, {"date": "2024-08-06", "close": 130.31, "volume": 3288934.0}, {"date": "2024-08-07", "close": 127.59, "volume": 2970532.0}, {"date": "2024-08-08", "close": 130.65, "volume": 1975288.0}, {"date": "2024-08-09", "close": 130.93, "volume": 1416063.0}, {"date": "2024-08-12", "close": 129.28, "volume": 3100471.0}, {"date": "2024-08-13", "close": 133.35, "volume": 3219349.0}, {"date": "2024-08-14", "close": 136.16, "volume": 2970242.0}, {"date": "2024-08-15", "close": 136.27, "volume": 3508924.0}, {"date": "2024-08-16", "close": 134.28, "volume": 3727431.0}, {"date": "2024-08-19", "close": 134.65, "volume": 2146196.0}, {"date": "2024-08-20", "close": 132.98, "volume": 1811419.0}, {"date": "2024-08-21", "close": 134.75, "volume": 1945381.0}, {"date": "2024-08-22", "close": 134.79, "volume": 1795547.0}, {"date": "2024-08-23", "close": 139.28, "volume": 4886915.0}, {"date": "2024-08-26", "close": 141.96, "volume": 3795263.0}, {"date": "2024-08-27", "close": 141.25, "volume": 3870788.0}, {"date": "2024-08-28", "close": 140.08, "volume": 2548579.0}, {"date": "2024-08-29", "close": 140.58, "volume": 2744905.0}, {"date": "2024-08-30", "close": 142.36, "volume": 3421587.0}, {"date": "2024-09-03", "close": 138.14, "volume": 2339776.0}, {"date": "2024-09-04", "close": 137.85, "volume": 1703740.0}, {"date": "2024-09-05", "close": 138.27, "volume": 2234603.0}, {"date": "2024-09-06", "close": 137.12, "volume": 2577891.0}, {"date": "2024-09-09", "close": 139.77, "volume": 2133732.0}, {"date": "2024-09-10", "close": 142.21, "volume": 2684673.0}, {"date": "2024-09-11", "close": 143.27, "volume": 3148585.0}, {"date": "2024-09-12", "close": 146.5, "volume": 3542993.0}, {"date": "2024-09-13", "close": 151.19, "volume": 4681216.0}, {"date": "2024-09-16", "close": 154.56, "volume": 4426357.0}, {"date": "2024-09-17", "close": 155.05, "volume": 3923367.0}, {"date": "2024-09-18", "close": 154.93, "volume": 3921457.0}, {"date": "2024-09-19", "close": 159.66, "volume": 4707684.0}, {"date": "2024-09-20", "close": 158.12, "volume": 5540468.0}, {"date": "2024-09-23", "close": 157.21, "volume": 3485444.0}, {"date": "2024-09-24", "close": 157.55, "volume": 2227544.0}, {"date": "2024-09-25", "close": 152.77, "volume": 3918422.0}, {"date": "2024-09-26", "close": 153.47, "volume": 3155357.0}, {"date": "2024-09-27", "close": 154.94, "volume": 2170592.0}, {"date": "2024-09-30", "close": 153.13, "volume": 3110243.0}, {"date": "2024-10-01", "close": 151.85, "volume": 2949684.0}, {"date": "2024-10-02", "close": 152.21, "volume": 1862777.0}, {"date": "2024-10-03", "close": 151.2, "volume": 2109474.0}, {"date": "2024-10-04", "close": 151.92, "volume": 2073752.0}, {"date": "2024-10-07", "close": 149.07, "volume": 2101293.0}, {"date": "2024-10-08", "close": 149.44, "volume": 1577955.0}, {"date": "2024-10-09", "close": 148.42, "volume": 2847414.0}, {"date": "2024-10-10", "close": 149.03, "volume": 2460666.0}, {"date": "2024-10-11", "close": 153.04, "volume": 2205616.0}, {"date": "2024-10-14", "close": 155.49, "volume": 2576818.0}, {"date": "2024-10-15", "close": 156.32, "volume": 2615780.0}, {"date": "2024-10-16", "close": 159.71, "volume": 3961956.0}, {"date": "2024-10-17", "close": 169.73, "volume": 9088805.0}, {"date": "2024-10-18", "close": 172.36, "volume": 5749146.0}, {"date": "2024-10-21", "close": 170.77, "volume": 3386741.0}, {"date": "2024-10-22", "close": 168.5, "volume": 2926508.0}, {"date": "2024-10-23", "close": 166.92, "volume": 3167723.0}, {"date": "2024-10-24", "close": 169.66, "volume": 3531492.0}, {"date": "2024-10-25", "close": 167.5, "volume": 2831110.0}, {"date": "2024-10-28", "close": 169.97, "volume": 2141405.0}, {"date": "2024-10-29", "close": 169.81, "volume": 2313871.0}, {"date": "2024-10-30", "close": 171.54, "volume": 2501146.0}, {"date": "2024-10-31", "close": 167.75, "volume": 3472953.0}, {"date": "2024-11-01", "close": 168.14, "volume": 3453223.0}, {"date": "2024-11-04", "close": 167.04, "volume": 2383516.0}, {"date": "2024-11-05", "close": 169.62, "volume": 2609614.0}, {"date": "2024-11-06", "close": 176.38, "volume": 6852157.0}, {"date": "2024-11-07", "close": 176.3, "volume": 2865956.0}, {"date": "2024-11-08", "close": 177.46, "volume": 2768709.0}, {"date": "2024-11-11", "close": 183.16, "volume": 2998377.0}, {"date": "2024-11-12", "close": 180.66, "volume": 2939919.0}, {"date": "2024-11-13", "close": 181.56, "volume": 2728012.0}, {"date": "2024-11-14", "close": 181.21, "volume": 2417236.0}, {"date": "2024-11-15", "close": 181.41, "volume": 2893873.0}, {"date": "2024-11-18", "close": 183.01, "volume": 2083217.0}, {"date": "2024-11-19", "close": 184.91, "volume": 2625691.0}, {"date": "2024-11-20", "close": 185.03, "volume": 2828842.0}, {"date": "2024-11-21", "close": 194.01, "volume": 4400577.0}, {"date": "2024-11-22", "close": 199.05, "volume": 4504255.0}, {"date": "2024-11-25", "close": 193.12, "volume": 6691754.0}, {"date": "2024-11-26", "close": 191.66, "volume": 3205555.0}, {"date": "2024-11-27", "close": 189.02, "volume": 2361480.0}, {"date": "2024-11-29", "close": 191.09, "volume": 1460421.0}, {"date": "2024-12-02", "close": 187.05, "volume": 2713032.0}, {"date": "2024-12-03", "close": 186.17, "volume": 2643832.0}, {"date": "2024-12-04", "close": 185.5, "volume": 2658290.0}, {"date": "2024-12-05", "close": 187.2, "volume": 2264270.0}, {"date": "2024-12-06", "close": 187.0, "volume": 2361371.0}, {"date": "2024-12-09", "close": 185.35, "volume": 3376855.0}, {"date": "2024-12-10", "close": 189.57, "volume": 3786553.0}, {"date": "2024-12-11", "close": 192.41, "volume": 3556215.0}, {"date": "2024-12-12", "close": 190.3, "volume": 2829541.0}, {"date": "2024-12-13", "close": 188.42, "volume": 3658236.0}, {"date": "2024-12-16", "close": 188.46, "volume": 2945643.0}, {"date": "2024-12-17", "close": 183.11, "volume": 4278514.0}, {"date": "2024-12-18", "close": 171.7, "volume": 5062958.0}, {"date": "2024-12-19", "close": 168.91, "volume": 7803788.0}, {"date": "2024-12-20", "close": 170.84, "volume": 10917070.0}, {"date": "2024-12-23", "close": 172.19, "volume": 3299300.0}, {"date": "2024-12-24", "close": 175.69, "volume": 1584719.0}, {"date": "2024-12-26", "close": 176.46, "volume": 1438642.0}, {"date": "2024-12-27", "close": 174.01, "volume": 3124435.0}, {"date": "2024-12-30", "close": 172.05, "volume": 1899172.0}, {"date": "2024-12-31", "close": 172.42, "volume": 2181259.0}, {"date": "2025-01-02", "close": 173.75, "volume": 2393034.0}, {"date": "2025-01-03", "close": 175.91, "volume": 1600698.0}, {"date": "2025-01-06", "close": 174.79, "volume": 2203306.0}, {"date": "2025-01-07", "close": 171.34, "volume": 2729212.0}, {"date": "2025-01-08", "close": 173.97, "volume": 2237192.0}, {"date": "2025-01-10", "close": 164.85, "volume": 5078143.0}, {"date": "2025-01-13", "close": 165.77, "volume": 3275000.0}, {"date": "2025-01-14", "close": 169.32, "volume": 2687020.0}, {"date": "2025-01-15", "close": 175.14, "volume": 3437928.0}, {"date": "2025-01-16", "close": 176.72, "volume": 3061871.0}, {"date": "2025-01-17", "close": 179.95, "volume": 3442219.0}, {"date": "2025-01-21", "close": 181.52, "volume": 3221246.0}, {"date": "2025-01-22", "close": 182.77, "volume": 3042582.0}, {"date": "2025-01-23", "close": 185.52, "volume": 2147199.0}, {"date": "2025-01-24", "close": 186.74, "volume": 2326245.0}, {"date": "2025-01-27", "close": 182.52, "volume": 4110974.0}, {"date": "2025-01-28", "close": 185.59, "volume": 2514188.0}, {"date": "2025-01-29", "close": 185.38, "volume": 3086180.0}, {"date": "2025-01-30", "close": 177.78, "volume": 5636396.0}, {"date": "2025-01-31", "close": 177.11, "volume": 3010311.0}, {"date": "2025-02-03", "close": 173.54, "volume": 2941926.0}, {"date": "2025-02-04", "close": 170.83, "volume": 3849057.0}, {"date": "2025-02-05", "close": 174.85, "volume": 3228487.0}, {"date": "2025-02-06", "close": 174.55, "volume": 3302585.0}, {"date": "2025-02-07", "close": 170.27, "volume": 4117044.0}, {"date": "2025-02-10", "close": 168.61, "volume": 2333678.0}, {"date": "2025-02-11", "close": 164.78, "volume": 3807884.0}, {"date": "2025-02-12", "close": 160.89, "volume": 4877773.0}, {"date": "2025-02-13", "close": 160.48, "volume": 4752238.0}, {"date": "2025-02-14", "close": 164.84, "volume": 4179514.0}, {"date": "2025-02-18", "close": 166.74, "volume": 3788303.0}, {"date": "2025-02-19", "close": 166.85, "volume": 3162815.0}, {"date": "2025-02-20", "close": 163.9, "volume": 3199310.0}, {"date": "2025-02-21", "close": 158.38, "volume": 4663273.0}, {"date": "2025-02-24", "close": 157.07, "volume": 2839558.0}, {"date": "2025-02-25", "close": 157.23, "volume": 4873025.0}, {"date": "2025-02-26", "close": 159.46, "volume": 2938067.0}, {"date": "2025-02-27", "close": 157.39, "volume": 2736734.0}, {"date": "2025-02-28", "close": 161.16, "volume": 4300686.0}, {"date": "2025-03-03", "close": 158.53, "volume": 3267171.0}, {"date": "2025-03-04", "close": 150.73, "volume": 7624259.0}, {"date": "2025-03-05", "close": 152.04, "volume": 4687281.0}, {"date": "2025-03-06", "close": 145.63, "volume": 5482234.0}, {"date": "2025-03-07", "close": 145.15, "volume": 6477237.0}, {"date": "2025-03-10", "close": 139.37, "volume": 6826039.0}, {"date": "2025-03-11", "close": 138.14, "volume": 6254385.0}, {"date": "2025-03-12", "close": 140.54, "volume": 4834888.0}, {"date": "2025-03-13", "close": 136.53, "volume": 4877529.0}, {"date": "2025-03-14", "close": 140.89, "volume": 5222884.0}, {"date": "2025-03-17", "close": 147.78, "volume": 5202332.0}, {"date": "2025-03-18", "close": 146.19, "volume": 3362909.0}, {"date": "2025-03-19", "close": 149.72, "volume": 4050870.0}, {"date": "2025-03-20", "close": 148.75, "volume": 3132208.0}, {"date": "2025-03-21", "close": 148.29, "volume": 8381450.0}, {"date": "2025-03-24", "close": 152.08, "volume": 3072932.0}, {"date": "2025-03-25", "close": 151.21, "volume": 3782498.0}, {"date": "2025-03-26", "close": 146.66, "volume": 3523965.0}, {"date": "2025-03-27", "close": 144.5, "volume": 2993909.0}, {"date": "2025-03-28", "close": 138.11, "volume": 4999822.0}, {"date": "2025-03-31", "close": 139.78, "volume": 5797406.0}, {"date": "2025-04-01", "close": 142.8, "volume": 4039503.0}, {"date": "2025-04-02", "close": 147.66, "volume": 4064328.0}, {"date": "2025-04-03", "close": 133.1, "volume": 11369110.0}, {"date": "2025-04-04", "close": 125.04, "volume": 13062200.0}, {"date": "2025-04-07", "close": 124.65, "volume": 13461330.0}, {"date": "2025-04-08", "close": 120.07, "volume": 11546080.0}, {"date": "2025-04-09", "close": 137.36, "volume": 11512780.0}, {"date": "2025-04-10", "close": 127.45, "volume": 9236964.0}, {"date": "2025-04-11", "close": 127.18, "volume": 7806892.0}, {"date": "2025-04-14", "close": 130.47, "volume": 6846007.0}, {"date": "2025-04-15", "close": 133.54, "volume": 6224239.0}, {"date": "2025-04-16", "close": 129.38, "volume": 5767278.0}, {"date": "2025-04-17", "close": 130.39, "volume": 4576979.0}, {"date": "2025-04-21", "close": 120.22, "volume": 6702647.0}, {"date": "2025-04-22", "close": 124.91, "volume": 5083816.0}, {"date": "2025-04-23", "close": 127.0, "volume": 5621102.0}, {"date": "2025-04-24", "close": 134.55, "volume": 6577394.0}, {"date": "2025-04-25", "close": 132.86, "volume": 4663663.0}, {"date": "2025-04-28", "close": 133.58, "volume": 3608955.0}, {"date": "2025-04-29", "close": 133.54, "volume": 2270587.0}, {"date": "2025-04-30", "close": 131.71, "volume": 5751560.0}, {"date": "2025-05-01", "close": 133.39, "volume": 4007194.0}, {"date": "2025-05-02", "close": 137.42, "volume": 4969584.0}, {"date": "2025-05-05", "close": 136.11, "volume": 2640840.0}, {"date": "2025-05-06", "close": 134.0, "volume": 2863953.0}, {"date": "2025-05-07", "close": 136.14, "volume": 3032346.0}, {"date": "2025-05-08", "close": 139.81, "volume": 4852968.0}, {"date": "2025-05-09", "close": 139.39, "volume": 3114283.0}, {"date": "2025-05-12", "close": 149.0, "volume": 6669123.0}, {"date": "2025-05-13", "close": 148.6, "volume": 3474137.0}, {"date": "2025-05-14", "close": 148.42, "volume": 2247908.0}, {"date": "2025-05-15", "close": 146.75, "volume": 3397040.0}, {"date": "2025-05-16", "close": 146.7, "volume": 3790545.0}, {"date": "2025-05-19", "close": 145.45, "volume": 3181192.0}, {"date": "2025-05-20", "close": 144.2, "volume": 4566209.0}, {"date": "2025-05-21", "close": 137.49, "volume": 4588091.0}, {"date": "2025-05-22", "close": 136.93, "volume": 3856762.0}, {"date": "2025-05-23", "close": 136.12, "volume": 2613861.0}, {"date": "2025-05-27", "close": 139.3, "volume": 3448285.0}, {"date": "2025-05-28", "close": 138.41, "volume": 2228815.0}, {"date": "2025-05-29", "close": 138.88, "volume": 2208765.0}, {"date": "2025-05-30", "close": 138.76, "volume": 6191192.0}, {"date": "2025-06-02", "close": 138.81, "volume": 3007772.0}, {"date": "2025-06-03", "close": 139.01, "volume": 3936180.0}, {"date": "2025-06-04", "close": 138.76, "volume": 2433965.0}, {"date": "2025-06-05", "close": 137.76, "volume": 2456518.0}, {"date": "2025-06-06", "close": 140.45, "volume": 3676678.0}, {"date": "2025-06-09", "close": 139.98, "volume": 3061692.0}, {"date": "2025-06-10", "close": 142.96, "volume": 3665091.0}, {"date": "2025-06-11", "close": 141.39, "volume": 3233394.0}, {"date": "2025-06-12", "close": 140.79, "volume": 2382849.0}, {"date": "2025-06-13", "close": 136.41, "volume": 3021831.0}, {"date": "2025-06-16", "close": 138.26, "volume": 2584977.0}, {"date": "2025-06-17", "close": 135.69, "volume": 2664438.0}, {"date": "2025-06-18", "close": 137.49, "volume": 2688627.0}, {"date": "2025-06-20", "close": 137.69, "volume": 4295958.0}, {"date": "2025-06-23", "close": 138.32, "volume": 2927331.0}, {"date": "2025-06-24", "close": 144.05, "volume": 3950959.0}, {"date": "2025-06-25", "close": 143.57, "volume": 1911775.0}, {"date": "2025-06-26", "close": 148.18, "volume": 4384652.0}, {"date": "2025-06-27", "close": 151.11, "volume": 7633557.0}, {"date": "2025-06-30", "close": 149.58, "volume": 4182082.0}, {"date": "2025-07-01", "close": 152.77, "volume": 4544294.0}, {"date": "2025-07-02", "close": 153.56, "volume": 3095014.0}, {"date": "2025-07-03", "close": 155.13, "volume": 2048009.0}, {"date": "2025-07-07", "close": 152.99, "volume": 4113120.0}, {"date": "2025-07-08", "close": 156.35, "volume": 4037064.0}, {"date": "2025-07-09", "close": 158.68, "volume": 3773696.0}, {"date": "2025-07-10", "close": 164.06, "volume": 5578661.0}, {"date": "2025-07-11", "close": 162.0, "volume": 3977860.0}, {"date": "2025-07-14", "close": 163.36, "volume": 2521515.0}, {"date": "2025-07-15", "close": 159.8, "volume": 3994679.0}, {"date": "2025-07-16", "close": 165.92, "volume": 5663717.0}, {"date": "2025-07-17", "close": 172.49, "volume": 6507077.0}, {"date": "2025-07-18", "close": 168.72, "volume": 4128134.0}, {"date": "2025-07-21", "close": 166.69, "volume": 3103236.0}, {"date": "2025-07-22", "close": 169.38, "volume": 3359939.0}, {"date": "2025-07-23", "close": 171.96, "volume": 3448230.0}, {"date": "2025-07-24", "close": 178.11, "volume": 7589104.0}, {"date": "2025-07-25", "close": 178.1, "volume": 3596987.0}, {"date": "2025-07-28", "close": 176.94, "volume": 2679079.0}, {"date": "2025-07-29", "close": 177.04, "volume": 2753755.0}, {"date": "2025-07-30", "close": 175.34, "volume": 3475616.0}, {"date": "2025-07-31", "close": 172.96, "volume": 3445488.0}, {"date": "2025-08-01", "close": 170.4, "volume": 3663493.0}, {"date": "2025-08-04", "close": 170.5, "volume": 3975326.0}, {"date": "2025-08-05", "close": 167.68, "volume": 4761970.0}, {"date": "2025-08-06", "close": 169.35, "volume": 2470477.0}, {"date": "2025-08-07", "close": 167.64, "volume": 3082597.0}, {"date": "2025-08-08", "close": 168.91, "volume": 2279567.0}, {"date": "2025-08-11", "close": 170.07, "volume": 2609506.0}, {"date": "2025-08-12", "close": 173.74, "volume": 4181395.0}, {"date": "2025-08-13", "close": 176.62, "volume": 5598693.0}, {"date": "2025-08-14", "close": 174.68, "volume": 2834908.0}, {"date": "2025-08-15", "close": 171.62, "volume": 3684385.0}, {"date": "2025-08-18", "close": 169.22, "volume": 3974778.0}, {"date": "2025-08-19", "close": 167.29, "volume": 5367761.0}, {"date": "2025-08-20", "close": 164.47, "volume": 4877707.0}, {"date": "2025-08-21", "close": 163.44, "volume": 3656652.0}, {"date": "2025-08-22", "close": 170.5, "volume": 5188826.0}, {"date": "2025-08-25", "close": 169.5, "volume": 2801115.0}, {"date": "2025-08-26", "close": 171.43, "volume": 3563574.0}, {"date": "2025-08-27", "close": 171.64, "volume": 2052953.0}, {"date": "2025-08-28", "close": 172.02, "volume": 2667618.0}, {"date": "2025-08-29", "close": 171.4, "volume": 1943650.0}, {"date": "2025-09-02", "close": 169.55, "volume": 3512478.0}, {"date": "2025-09-03", "close": 167.34, "volume": 2450856.0}, {"date": "2025-09-04", "close": 169.9, "volume": 2548573.0}, {"date": "2025-09-05", "close": 169.99, "volume": 3110422.0}, {"date": "2025-09-08", "close": 173.3, "volume": 3085334.0}, {"date": "2025-09-09", "close": 173.17, "volume": 2958160.0}, {"date": "2025-09-10", "close": 178.23, "volume": 4345946.0}, {"date": "2025-09-11", "close": 183.92, "volume": 6395810.0}, {"date": "2025-09-12", "close": 181.35, "volume": 3356247.0}, {"date": "2025-09-15", "close": 183.8, "volume": 2818623.0}, {"date": "2025-09-16", "close": 183.72, "volume": 2924416.0}, {"date": "2025-09-17", "close": 183.62, "volume": 4719526.0}, {"date": "2025-09-18", "close": 188.68, "volume": 4396015.0}, {"date": "2025-09-19", "close": 187.62, "volume": 7404021.0}, {"date": "2025-09-22", "close": 185.64, "volume": 3038080.0}, {"date": "2025-09-23", "close": 184.91, "volume": 2503492.0}, {"date": "2025-09-24", "close": 178.08, "volume": 3826568.0}, {"date": "2025-09-25", "close": 175.6, "volume": 3744067.0}, {"date": "2025-09-26", "close": 175.32, "volume": 2047100.0}, {"date": "2025-09-29", "close": 176.14, "volume": 2630630.0}, {"date": "2025-09-30", "close": 170.85, "volume": 5391998.0}, {"date": "2025-10-01", "close": 168.1, "volume": 3630101.0}, {"date": "2025-10-02", "close": 166.58, "volume": 3570256.0}, {"date": "2025-10-03", "close": 168.45, "volume": 3218807.0}, {"date": "2025-10-06", "close": 166.89, "volume": 2334228.0}, {"date": "2025-10-07", "close": 164.91, "volume": 2884143.0}, {"date": "2025-10-08", "close": 162.46, "volume": 2993491.0}, {"date": "2025-10-09", "close": 160.65, "volume": 2873169.0}, {"date": "2025-10-10", "close": 153.77, "volume": 6611417.0}, {"date": "2025-10-13", "close": 158.16, "volume": 3400625.0}, {"date": "2025-10-14", "close": 163.98, "volume": 4665420.0}, {"date": "2025-10-15", "close": 163.91, "volume": 4089509.0}, {"date": "2025-10-16", "close": 157.97, "volume": 6474863.0}, {"date": "2025-10-17", "close": 156.31, "volume": 3761376.0}, {"date": "2025-10-20", "close": 160.44, "volume": 3081264.0}, {"date": "2025-10-21", "close": 161.43, "volume": 2440599.0}, {"date": "2025-10-22", "close": 161.72, "volume": 4352204.0}, {"date": "2025-10-23", "close": 154.98, "volume": 7391376.0}, {"date": "2025-10-24", "close": 154.6, "volume": 4451667.0}, {"date": "2025-10-27", "close": 153.85, "volume": 4209927.0}, {"date": "2025-10-28", "close": 151.69, "volume": 3654044.0}, {"date": "2025-10-29", "close": 148.92, "volume": 3836767.0}, {"date": "2025-10-30", "close": 148.39, "volume": 4497560.0}, {"date": "2025-10-31", "close": 146.64, "volume": 6158454.0}, {"date": "2025-11-03", "close": 144.42, "volume": 6155752.0}, {"date": "2025-11-04", "close": 142.85, "volume": 5850646.0}, {"date": "2025-11-05", "close": 144.32, "volume": 4643584.0}, {"date": "2025-11-06", "close": 143.43, "volume": 3711850.0}, {"date": "2025-11-07", "close": 145.94, "volume": 3614025.0}, {"date": "2025-11-10", "close": 144.3, "volume": 3946024.0}, {"date": "2025-11-11", "close": 144.98, "volume": 3694127.0}, {"date": "2025-11-12", "close": 144.36, "volume": 3947929.0}, {"date": "2025-11-13", "close": 139.53, "volume": 8996426.0}, {"date": "2025-11-14", "close": 141.44, "volume": 4645382.0}, {"date": "2025-11-17", "close": 138.42, "volume": 3510677.0}, {"date": "2025-11-18", "close": 136.53, "volume": 5751098.0}, {"date": "2025-11-19", "close": 138.65, "volume": 5141653.0}, {"date": "2025-11-20", "close": 138.42, "volume": 5503846.0}, {"date": "2025-11-21", "close": 142.67, "volume": 4812719.0}, {"date": "2025-11-24", "close": 141.42, "volume": 4847786.0}, {"date": "2025-11-25", "close": 143.43, "volume": 3506447.0}, {"date": "2025-11-26", "close": 144.92, "volume": 3117125.0}, {"date": "2025-11-28", "close": 146.42, "volume": 1626552.0}, {"date": "2025-12-01", "close": 146.35, "volume": 3128279.0}, {"date": "2025-12-02", "close": 146.74, "volume": 2749505.0}, {"date": "2025-12-03", "close": 151.52, "volume": 3678230.0}, {"date": "2025-12-04", "close": 151.39, "volume": 3572144.0}, {"date": "2025-12-05", "close": 152.15, "volume": 2903379.0}, {"date": "2025-12-08", "close": 151.37, "volume": 2996432.0}, {"date": "2025-12-09", "close": 156.02, "volume": 6539976.0}, {"date": "2025-12-10", "close": 156.6, "volume": 5168516.0}, {"date": "2025-12-11", "close": 154.11, "volume": 3921225.0}, {"date": "2025-12-12", "close": 151.18, "volume": 4843196.0}, {"date": "2025-12-15", "close": 150.34, "volume": 4146673.0}, {"date": "2025-12-16", "close": 152.09, "volume": 3734632.0}, {"date": "2025-12-17", "close": 153.19, "volume": 3770269.0}, {"date": "2025-12-18", "close": 153.73, "volume": 4417731.0}, {"date": "2025-12-19", "close": 151.59, "volume": 8942295.0}, {"date": "2025-12-22", "close": 155.83, "volume": 3689551.0}, {"date": "2025-12-23", "close": 155.16, "volume": 2518246.0}, {"date": "2025-12-24", "close": 155.57, "volume": 1432866.0}, {"date": "2025-12-26", "close": 155.41, "volume": 1403935.0}, {"date": "2025-12-29", "close": 155.13, "volume": 1508707.0}, {"date": "2025-12-30", "close": 154.78, "volume": 1429679.0}, {"date": "2025-12-31", "close": 154.14, "volume": 1843062.0}, {"date": "2026-01-02", "close": 158.8, "volume": 2922231.0}, {"date": "2026-01-05", "close": 162.35, "volume": 3508160.0}, {"date": "2026-01-06", "close": 162.65, "volume": 3341474.0}, {"date": "2026-01-07", "close": 153.59, "volume": 8699196.0}, {"date": "2026-01-08", "close": 155.3, "volume": 4314336.0}, {"date": "2026-01-09", "close": 157.62, "volume": 2846478.0}, {"date": "2026-01-12", "close": 156.58, "volume": 3142328.0}, {"date": "2026-01-13", "close": 155.25, "volume": 3067093.0}, {"date": "2026-01-14", "close": 158.71, "volume": 2944300.0}, {"date": "2026-01-15", "close": 160.81, "volume": 2436390.0}, {"date": "2026-01-16", "close": 163.5, "volume": 4126577.0}, {"date": "2026-01-20", "close": 153.91, "volume": 4107705.0}, {"date": "2026-01-21", "close": 155.97, "volume": 4156860.0}, {"date": "2026-01-22", "close": 154.91, "volume": 3268998.0}, {"date": "2026-01-23", "close": 150.48, "volume": 4132082.0}, {"date": "2026-01-26", "close": 150.07, "volume": 4118831.0}, {"date": "2026-01-27", "close": 148.41, "volume": 2952781.0}, {"date": "2026-01-28", "close": 146.79, "volume": 4658665.0}, {"date": "2026-01-29", "close": 142.94, "volume": 8265510.0}, {"date": "2026-01-30", "close": 142.42, "volume": 3862571.0}, {"date": "2026-02-02", "close": 141.28, "volume": 4411299.0}, {"date": "2026-02-03", "close": 133.88, "volume": 12011040.0}, {"date": "2026-02-04", "close": 134.54, "volume": 9628097.0}, {"date": "2026-02-05", "close": 126.83, "volume": 12941370.0}, {"date": "2026-02-06", "close": 129.69, "volume": 11661490.0}, {"date": "2026-02-09", "close": 131.42, "volume": 8577399.0}, {"date": "2026-02-10", "close": 133.82, "volume": 8075161.0}, {"date": "2026-02-11", "close": 133.47, "volume": 6578197.0}, {"date": "2026-02-12", "close": 129.77, "volume": 9828688.0}, {"date": "2026-02-13", "close": 129.86, "volume": 5819298.0}, {"date": "2026-02-17", "close": 131.39, "volume": 6807572.0}, {"date": "2026-02-18", "close": 132.9, "volume": 5392811.0}, {"date": "2026-02-19", "close": 125.76, "volume": 11094980.0}, {"date": "2026-02-20", "close": 121.27, "volume": 14610350.0}, {"date": "2026-02-23", "close": 113.71, "volume": 18370410.0}, {"date": "2026-02-24", "close": 116.41, "volume": 10059170.0}, {"date": "2026-02-25", "close": 118.22, "volume": 8243972.0}, {"date": "2026-02-26", "close": 117.95, "volume": 9118573.0}, {"date": "2026-02-27", "close": 113.37, "volume": 10191070.0}, {"date": "2026-03-02", "close": 115.33, "volume": 9537836.0}, {"date": "2026-03-03", "close": 110.92, "volume": 15189420.0}, {"date": "2026-03-04", "close": 114.14, "volume": 8267756.0}, {"date": "2026-03-05", "close": 115.55, "volume": 8992676.0}, {"date": "2026-03-06", "close": 110.4, "volume": 10342250.0}, {"date": "2026-03-09", "close": 110.65, "volume": 10438760.0}, {"date": "2026-03-10", "close": 109.96, "volume": 6944648.0}, {"date": "2026-03-11", "close": 107.25, "volume": 8917419.0}, {"date": "2026-03-12", "close": 102.12, "volume": 15162020.0}, {"date": "2026-03-13", "close": 106.78, "volume": 11075660.0}, {"date": "2026-03-16", "close": 107.12, "volume": 7786825.0}, {"date": "2026-03-17", "close": 112.0, "volume": 9070201.0}, {"date": "2026-03-18", "close": 113.53, "volume": 9748217.0}, {"date": "2026-03-19", "close": 113.47, "volume": 8837310.0}, {"date": "2026-03-20", "close": 110.43, "volume": 50695560.0}, {"date": "2026-03-23", "close": 109.35, "volume": 8775054.0}, {"date": "2026-03-24", "close": 107.98, "volume": 7565751.0}, {"date": "2026-03-25", "close": 108.38, "volume": 6284841.0}, {"date": "2026-03-26", "close": 109.63, "volume": 6995024.0}, {"date": "2026-03-27", "close": 108.07, "volume": 8764914.0}, {"date": "2026-03-30", "close": 111.6, "volume": 8779024.0}, {"date": "2026-03-31", "close": 114.99, "volume": 8733349.0}, {"date": "2026-04-01", "close": 114.33, "volume": 7738608.0}, {"date": "2026-04-02", "close": 113.05, "volume": 7760977.0}, {"date": "2026-04-06", "close": 112.24, "volume": 4324428.0}, {"date": "2026-04-07", "close": 112.73, "volume": 4092951.0}, {"date": "2026-04-08", "close": 117.67, "volume": 8228730.0}, {"date": "2026-04-09", "close": 116.9, "volume": 5905595.0}, {"date": "2026-04-10", "close": 114.83, "volume": 4449669.0}, {"date": "2026-04-13", "close": 121.82, "volume": 7564383.0}, {"date": "2026-04-14", "close": 126.33, "volume": 8699421.0}, {"date": "2026-04-15", "close": 130.19, "volume": 9540814.0}, {"date": "2026-04-16", "close": 128.13, "volume": 6150192.0}, {"date": "2026-04-17", "close": 129.08, "volume": 7638214.0}, {"date": "2026-04-20", "close": 128.99, "volume": 4362676.0}, {"date": "2026-04-21", "close": 128.5, "volume": 6207043.0}, {"date": "2026-04-22", "close": 129.73, "volume": 5913205.0}, {"date": "2026-04-23", "close": 122.33, "volume": 10221600.0}, {"date": "2026-04-24", "close": 121.65, "volume": 4983807.0}, {"date": "2026-04-27", "close": 120.37, "volume": 5662024.0}, {"date": "2026-04-28", "close": 121.52, "volume": 6240692.0}, {"date": "2026-04-29", "close": 119.83, "volume": 5994932.0}, {"date": "2026-04-30", "close": 125.58, "volume": 9135559.0}, {"date": "2026-05-01", "close": 126.35, "volume": 5648674.0}, {"date": "2026-05-04", "close": 123.09, "volume": 4348824.0}, {"date": "2026-05-05", "close": 122.72, "volume": 4783379.0}, {"date": "2026-05-06", "close": 124.69, "volume": 4850546.0}, {"date": "2026-05-07", "close": 122.33, "volume": 5131408.0}, {"date": "2026-05-08", "close": 123.77, "volume": 3294470.0}, {"date": "2026-05-11", "close": 121.4, "volume": 4187422.0}, {"date": "2026-05-12", "close": 122.76, "volume": 3957902.0}, {"date": "2026-05-13", "close": 119.62, "volume": 4997301.0}, {"date": "2026-05-14", "close": 122.46, "volume": 3383965.0}, {"date": "2026-05-15", "close": 117.89, "volume": 4867269.0}, {"date": "2026-05-18", "close": 117.04, "volume": 5756585.0}, {"date": "2026-05-19", "close": 114.26, "volume": 4812923.0}, {"date": "2026-05-20", "close": 116.83, "volume": 4329565.0}, {"date": "2026-05-21", "close": 118.57, "volume": 4672560.0}, {"date": "2026-05-22", "close": 118.51, "volume": 3969210.0}, {"date": "2026-05-26", "close": 118.12, "volume": 3818196.0}, {"date": "2026-05-27", "close": 118.0, "volume": 3538156.0}, {"date": "2026-05-28", "close": 116.14, "volume": 5653202.0}, {"date": "2026-05-29", "close": 116.97, "volume": 8394320.0}, {"date": "2026-06-01", "close": 116.94, "volume": 5575962.0}, {"date": "2026-06-02", "close": 114.91, "volume": 4873172.0}, {"date": "2026-06-03", "close": 110.28, "volume": 8132228.0}, {"date": "2026-06-04", "close": 118.55, "volume": 8022415.0}, {"date": "2026-06-05", "close": 115.35, "volume": 5562842.0}, {"date": "2026-06-08", "close": 114.19, "volume": 3228617.0}, {"date": "2026-06-09", "close": 120.29, "volume": 5438650.0}, {"date": "2026-06-10", "close": 118.48, "volume": 3846474.0}, {"date": "2026-06-11", "close": 120.88, "volume": 4298479.0}, {"date": "2026-06-12", "close": 122.79, "volume": 4447223.0}, {"date": "2026-06-15", "close": 124.63, "volume": 5703203.0}, {"date": "2026-06-16", "close": 127.87, "volume": 4220629.0}, {"date": "2026-06-17", "close": 125.01, "volume": 5882653.0}, {"date": "2026-06-18", "close": 123.79, "volume": 10280670.0}, {"date": "2026-06-22", "close": 123.26, "volume": 4331911.0}, {"date": "2026-06-23", "close": 120.07, "volume": 5303002.0}, {"date": "2026-06-24", "close": 112.99, "volume": 7957179.0}, {"date": "2026-06-25", "close": 114.18, "volume": 4831779.0}, {"date": "2026-06-26", "close": 115.4, "volume": 7488184.0}, {"date": "2026-06-29", "close": 114.88, "volume": 5104529.0}, {"date": "2026-06-30", "close": 117.67, "volume": 7368814.0}, {"date": "2026-07-01", "close": 119.55, "volume": 5555896.0}, {"date": "2026-07-02", "close": 122.78, "volume": 3604235.0}, {"date": "2026-07-06", "close": 123.42, "volume": 3156648.0}, {"date": "2026-07-07", "close": 120.89, "volume": 3779191.0}, {"date": "2026-07-08", "close": 118.62, "volume": 3269966.0}, {"date": "2026-07-09", "close": 122.15, "volume": 4327728.0}, {"date": "2026-07-10", "close": 123.09, "volume": 2569031.0}, {"date": "2026-07-13", "close": 122.04, "volume": 3250220.0}, {"date": "2026-07-14", "close": 124.56, "volume": 3932351.0}, {"date": "2026-07-15", "close": 127.05, "volume": 5478590.0}, {"date": "2026-07-16", "close": 128.97, "volume": 3773012.0}, {"date": "2026-07-17", "close": 126.91, "volume": 4805578.0}, {"date": "2026-07-20", "close": 123.61, "volume": 4765504.0}, {"date": "2026-07-21", "close": 124.15, "volume": 5183521.0}, {"date": "2026-07-22", "close": 122.82, "volume": 3958910.0}, {"date": "2026-07-23", "close": 124.5, "volume": 8260032.0}, {"date": "2026-07-24", "close": 130.0, "volume": 6222299.0}, {"date": "2026-07-27", "close": 132.6, "volume": 6802623.0}, {"date": "2026-07-28", "close": 133.9, "volume": 6230160.0}, {"date": "2026-07-29", "close": 129.4, "volume": 6294047.0}, {"date": "2026-07-30", "close": 128.07, "volume": 5742468.0}, {"date": "2026-07-31", "close": 127.75, "volume": 4897878.0}, {"date": "2026-08-03", "close": 134.68, "volume": 5503810.0}, {"date": "2026-08-04", "close": 137.2, "volume": 5864041.0}, {"date": "2026-08-05", "close": 136.03, "volume": 3791097.0}, {"date": "2026-08-06", "close": 133.45, "volume": 3801675.0}, {"date": "2026-08-07", "close": 137.13, "volume": 4070101.0}, {"date": "2026-08-10", "close": 141.66, "volume": 5260109.0}, {"date": "2026-08-11", "close": 147.17, "volume": 7373662.0}], "refreshing": true}