{"ticker": "BXP", "overview": {"cik": "1037540", "ticker": "BXP", "name": "BXP, Inc.", "industry": "Real Estate Investment Trusts", "country": "United States", "sic": "6798", "announcements": [{"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001037540-26-000034", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-28", "title": "Material event", "accession": "0001037540-26-000031", "price_sensitive": true}, {"form": "4", "date": "2026-07-01", "title": "FORM 4", "accession": "0001203367-26-000020", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "FORM 4", "accession": "0001478538-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "FORM 4", "accession": "0001166832-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "FORM 4", "accession": "0001466857-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "FORM 4", "accession": "0001626201-26-000017", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "FORM 4", "accession": "0001058795-26-000011", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "FORM 4", "accession": "0001105577-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-06-10", "title": "FORM 4", "accession": "0001419045-26-000018", "price_sensitive": false}, {"form": "144", "date": "2026-06-09", "title": "Notice of proposed sale", "accession": "0001973097-26-000018", "price_sensitive": false}, {"form": "4", "date": "2026-06-04", "title": "FORM 4", "accession": "0001419045-26-000016", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "FORM 4", "accession": "0001478538-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "FORM 4", "accession": "0001058795-26-000009", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "FORM 4", "accession": "0001166832-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "FORM 4", "accession": "0001219700-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "FORM 4", "accession": "0001105577-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "FORM 4", "accession": "0001626201-26-000014", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "FORM 4", "accession": "0001203367-26-000018", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "FORM 4", "accession": "0001522588-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "FORM 4", "accession": "0001466857-26-000007", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-29", "title": "Material event", "accession": "0001037540-26-000026", "price_sensitive": true}, {"form": "4", "date": "2026-05-26", "title": "FORM 4", "accession": "0001931048-26-000014", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-22", "title": "Material event", "accession": "0001037540-26-000022", "price_sensitive": true}, {"form": "144", "date": "2026-05-21", "title": "Notice of proposed sale", "accession": "0001931048-26-000010", "price_sensitive": false}]}, "description": "BXP, Inc. trades as BXP on the NYSE and is registered in the United States, classified under Real Estate Investment Trusts (SIC 6798). Privy Trades holds 357 insider filings for the company, from August 2004 to June 2026. Across those, 17 insiders disclosed 2 open-market purchases totalling $1.00M against 36 sales totalling $53.73M. The most recent filing on record is dated 14 August 2026.", "exchange": "NYSE", "stats": {"buy_n": 2, "buy_sum": 1003300.0, "sell_n": 36, "sell_sum": 53727210.4631, "net": -52723910.4631, "insiders": 17, "first_date": "2004-08-04", "last_date": "2026-06-09"}, "metrics": {"ticker": "BXP", "has_prices": true, "as_of": "2026-08-07", "last": 69.71, "prev_close": 68.81, "change": 0.8999999999999915, "change_pct": 0.013079494259555173, "session_volume": 911448.0, "vwap_5": 70.04889192913355, "vwap_20": 69.82565423682647, "vwap_60": 65.8858626962785, "vwap_250": 64.7809919745672, "high_52w": 72.97, "low_52w": 51.02, "avg_volume_20": 1509684.2, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001193125-26-350671", "src": "13DG", "ticker": "BXP", "cik": "1037540", "company": "BXP, Inc.", "company_raw": "BXP, Inc.", "who": "BXP, Inc.", "who_key": "BXP, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "BXP, Inc. moves to a 14.33% passive stake in BXP", "source_url": "https://www.sec.gov/Archives/edgar/data/1037540/0001193125-26-350671-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116085}, {"id": "13DG-0001374170-26-000057", "src": "13DG", "ticker": "BXP", "cik": "1037540", "company": "BXP, Inc.", "company_raw": "BXP, Inc.", "who": "BXP, Inc.", "who_key": "BXP, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "BXP, Inc. moves to a 4.0641% passive stake in BXP", "source_url": "https://www.sec.gov/Archives/edgar/data/1037540/0001374170-26-000057-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 118965}, {"id": "0001105577-26-000012", "src": "INSIDERS", "ticker": "BXP", "cik": "1037540", "company": "BXP, Inc.", "company_raw": "BXP, Inc.", "who": "Bruce W. Duncan", "who_key": "DUNCAN BRUCE W", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director files routine paperwork on BXP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1037540/000110557726000012/0001105577-26-000012-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180885}, {"id": "0001058795-26-000011", "src": "INSIDERS", "ticker": "BXP", "cik": "1037540", "company": "BXP, Inc.", "company_raw": "BXP, Inc.", "who": "William H. Walton III", "who_key": "WALTON WILLIAM H III", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director files routine paperwork on BXP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1037540/000105879526000011/0001058795-26-000011-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180885}, {"id": "0001626201-26-000017", "src": "INSIDERS", "ticker": "BXP", "cik": "1037540", "company": "BXP, Inc.", "company_raw": "BXP, Inc.", "who": "Tony West", "who_key": "West Tony", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director files routine paperwork on BXP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1037540/000162620126000017/0001626201-26-000017-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180885}, {"id": "0001466857-26-000010", "src": "INSIDERS", "ticker": "BXP", "cik": "1037540", "company": "BXP, Inc.", "company_raw": "BXP, Inc.", "who": "Julie Richardson", "who_key": "Richardson Julie", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director files routine paperwork on BXP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1037540/000146685726000010/0001466857-26-000010-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180885}, {"id": "0001166832-26-000010", "src": "INSIDERS", "ticker": "BXP", "cik": "1037540", "company": "BXP, Inc.", "company_raw": "BXP, Inc.", "who": "Joel Klein", "who_key": "KLEIN JOEL", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director files routine paperwork on BXP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1037540/000116683226000010/0001166832-26-000010-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180885}, {"id": "0001478538-26-000012", "src": "INSIDERS", "ticker": "BXP", "cik": "1037540", "company": "BXP, Inc.", "company_raw": "BXP, Inc.", "who": "Mary E. Kipp", "who_key": "KIPP MARY E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director files routine paperwork on BXP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1037540/000147853826000012/0001478538-26-000012-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180885}, {"id": "0001203367-26-000020", "src": "INSIDERS", "ticker": "BXP", "cik": "1037540", "company": "BXP, Inc.", "company_raw": "BXP, Inc.", "who": "Matthew J. Lustig", "who_key": "LUSTIG MATTHEW J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director files routine paperwork on BXP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1037540/000120336726000020/0001203367-26-000020-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180885}, {"id": "0001419045-26-000018", "src": "INSIDERS", "ticker": "BXP", "cik": "1037540", "company": "BXP, Inc.", "company_raw": "BXP, Inc.", "who": "Michael E. Labelle", "who_key": "LABELLE MICHAEL E", "role": "EVP and CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 1732532.362, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "CFO sells $1.7M of BXP", "source_url": "https://www.sec.gov/Archives/edgar/data/1037540/000141904526000018/0001419045-26-000018-index.htm", "trade_date": "2026-06-09", "timestamp": "2026-06-09", "mins": 211125}, {"id": "0001419045-26-000016", "src": "INSIDERS", "ticker": "BXP", "cik": "1037540", "company": "BXP, Inc.", "company_raw": "BXP, Inc.", "who": "Michael E. Labelle", "who_key": "LABELLE MICHAEL E", "role": "EVP and CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "CFO files routine paperwork on BXP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1037540/000141904526000016/0001419045-26-000016-index.htm", "trade_date": "2026-06-04", "timestamp": "2026-06-04", "mins": 218325}, {"id": "0001466857-26-000007", "src": "INSIDERS", "ticker": "BXP", "cik": "1037540", "company": "BXP, Inc.", "company_raw": "BXP, Inc.", "who": "Julie Richardson", "who_key": "Richardson Julie", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director files routine paperwork on BXP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1037540/000146685726000007/0001466857-26-000007-index.htm", "trade_date": "2026-05-29", "timestamp": "2026-05-29", "mins": 226965}, {"id": "0001522588-26-000002", "src": "INSIDERS", "ticker": "BXP", "cik": "1037540", "company": "BXP, Inc.", "company_raw": "BXP, Inc.", "who": "Diane J. Hoskins", "who_key": "Hoskins Diane J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director files routine paperwork on BXP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1037540/000152258826000002/0001522588-26-000002-index.htm", "trade_date": "2026-05-29", "timestamp": "2026-05-29", "mins": 226965}, {"id": "0001203367-26-000018", "src": "INSIDERS", "ticker": "BXP", "cik": "1037540", "company": "BXP, Inc.", "company_raw": "BXP, Inc.", "who": "Matthew J. Lustig", "who_key": "LUSTIG MATTHEW J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director files routine paperwork on BXP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1037540/000120336726000018/0001203367-26-000018-index.htm", "trade_date": "2026-05-29", "timestamp": "2026-05-29", "mins": 226965}, {"id": "0001626201-26-000014", "src": "INSIDERS", "ticker": "BXP", "cik": "1037540", "company": "BXP, Inc.", "company_raw": "BXP, Inc.", "who": "Tony West", "who_key": "West Tony", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director files routine paperwork on BXP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1037540/000162620126000014/0001626201-26-000014-index.htm", "trade_date": "2026-05-29", "timestamp": "2026-05-29", "mins": 226965}, {"id": "0001105577-26-000008", "src": "INSIDERS", "ticker": "BXP", "cik": "1037540", "company": "BXP, Inc.", "company_raw": "BXP, Inc.", "who": "Bruce W. Duncan", "who_key": "DUNCAN BRUCE W", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director files routine paperwork on BXP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1037540/000110557726000008/0001105577-26-000008-index.htm", "trade_date": "2026-05-29", "timestamp": "2026-05-29", "mins": 226965}, {"id": "0001219700-26-000002", "src": "INSIDERS", "ticker": "BXP", "cik": "1037540", "company": "BXP, Inc.", "company_raw": "BXP, Inc.", "who": "Timothy J. Naughton", "who_key": "NAUGHTON TIMOTHY J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director files routine paperwork on BXP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1037540/000121970026000002/0001219700-26-000002-index.htm", "trade_date": "2026-05-29", "timestamp": "2026-05-29", "mins": 226965}, {"id": "0001166832-26-000007", "src": "INSIDERS", "ticker": "BXP", "cik": "1037540", "company": "BXP, Inc.", "company_raw": "BXP, Inc.", "who": "Joel Klein", "who_key": "KLEIN JOEL", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director files routine paperwork on BXP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1037540/000116683226000007/0001166832-26-000007-index.htm", "trade_date": "2026-05-29", "timestamp": "2026-05-29", "mins": 226965}, {"id": "0001058795-26-000009", "src": "INSIDERS", "ticker": "BXP", "cik": "1037540", "company": "BXP, Inc.", "company_raw": "BXP, Inc.", "who": "William H. Walton III", "who_key": "WALTON WILLIAM H III", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director files routine paperwork on BXP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1037540/000105879526000009/0001058795-26-000009-index.htm", "trade_date": "2026-05-29", "timestamp": "2026-05-29", "mins": 226965}, {"id": "0001478538-26-000008", "src": "INSIDERS", "ticker": "BXP", "cik": "1037540", "company": "BXP, Inc.", "company_raw": "BXP, Inc.", "who": "Mary E. Kipp", "who_key": "KIPP MARY E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director files routine paperwork on BXP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1037540/000147853826000008/0001478538-26-000008-index.htm", "trade_date": "2026-05-29", "timestamp": "2026-05-29", "mins": 226965}, {"id": "0001931048-26-000014", "src": "INSIDERS", "ticker": "BXP", "cik": "1037540", "company": "BXP, Inc.", "company_raw": "BXP, Inc.", "who": "Eric G. Kevorkian", "who_key": "Kevorkian Eric G", "role": "SVP, CLO and Secretary", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 131746.6, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Insider offloads $132K of BXP", "source_url": "https://www.sec.gov/Archives/edgar/data/1037540/000193104826000014/0001931048-26-000014-index.htm", "trade_date": "2026-05-22", "timestamp": "2026-05-22", "mins": 237045}, {"id": "0001862920-26-000010", "src": "INSIDERS", "ticker": "BXP", "cik": "1037540", "company": "BXP, Inc.", "company_raw": "BXP, Inc.", "who": "Peter Otteni V", "who_key": "Otteni Peter V", "role": "Executive Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 287185.9239, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Insider sells $287K of BXP", "source_url": "https://www.sec.gov/Archives/edgar/data/1037540/000186292026000010/0001862920-26-000010-index.htm", "trade_date": "2026-05-20", "timestamp": "2026-05-20", "mins": 239925}, {"id": "0001862920-26-000008", "src": "INSIDERS", "ticker": "BXP", "cik": "1037540", "company": "BXP, Inc.", "company_raw": "BXP, Inc.", "who": "Peter Otteni V", "who_key": "Otteni Peter V", "role": "Executive Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "President files routine paperwork on BXP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1037540/000186292026000008/0001862920-26-000008-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247125}, {"id": "13DG-0001284812-26-000119", "src": "13DG", "ticker": "BXP", "cik": "1037540", "company": "BXP, Inc.", "company_raw": "BXP, Inc.", "who": "BXP, Inc.", "who_key": "BXP, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "BXP, Inc. moves to a 13.19% passive stake in BXP", "source_url": "https://www.sec.gov/Archives/edgar/data/1037540/0001284812-26-000119-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247125}, {"id": "13DG-0001325447-26-000010", "src": "13DG", "ticker": "BXP", "cik": "1037540", "company": "BXP, Inc.", "company_raw": "BXP, Inc.", "who": "BXP, Inc.", "who_key": "BXP, 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": "Real Estate Investment Trusts", "country": "United States", "headline": "BXP, Inc. takes a 6% passive stake in BXP", "source_url": "https://www.sec.gov/Archives/edgar/data/1037540/0001325447-26-000010-index.htm", "trade_date": "2026-05-13", "timestamp": "2026-05-13", "mins": 250005}, {"id": "13DG-0000093751-26-000214", "src": "13DG", "ticker": "BXP", "cik": "1037540", "company": "BXP, Inc.", "company_raw": "BXP, Inc.", "who": "BXP, Inc.", "who_key": "BXP, 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": "Real Estate Investment Trusts", "country": "United States", "headline": "BXP, Inc. takes a 6.2% passive stake in BXP", "source_url": "https://www.sec.gov/Archives/edgar/data/1037540/0000093751-26-000214-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251445}, {"id": "13DG-0002100119-26-000233", "src": "13DG", "ticker": "BXP", "cik": "1037540", "company": "BXP, Inc.", "company_raw": "BXP, Inc.", "who": "BXP, Inc.", "who_key": "BXP, 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": "Real Estate Investment Trusts", "country": "United States", "headline": "BXP, Inc. crosses 5% of BXP (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1037540/0002100119-26-000233-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270165}, {"id": "13DG-0002100121-26-000193", "src": "13DG", "ticker": "BXP", "cik": "1037540", "company": "BXP, Inc.", "company_raw": "BXP, Inc.", "who": "BXP, Inc.", "who_key": "BXP, 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": "Real Estate Investment Trusts", "country": "United States", "headline": "BXP, Inc. crosses 5% of BXP (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1037540/0002100121-26-000193-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270165}, {"id": "0001626201-26-000008", "src": "INSIDERS", "ticker": "BXP", "cik": "1037540", "company": "BXP, Inc.", "company_raw": "BXP, Inc.", "who": "Tony West", "who_key": "West Tony", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director files routine paperwork on BXP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1037540/000162620126000008/0001626201-26-000008-index.htm", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 311925}, {"id": "0001203367-26-000008", "src": "INSIDERS", "ticker": "BXP", "cik": "1037540", "company": "BXP, Inc.", "company_raw": "BXP, Inc.", "who": "Matthew J. Lustig", "who_key": "LUSTIG MATTHEW J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director files routine paperwork on BXP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1037540/000120336726000008/0001203367-26-000008-index.htm", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 311925}], "recent_buys": [{"id": "0001246991-23-000167", "src": "INSIDERS", "ticker": "BXP", "cik": "1037540", "company": "BXP, Inc.", "company_raw": "BOSTON PROPERTIES INC", "who": "Carol B. Einiger", "who_key": "Einiger Carol B.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 474099.99999999994, "score": 47.1, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Board member picks up $474K of BXP", "source_url": "https://www.sec.gov/Archives/edgar/data/1037540/000124699123000167/0001246991-23-000167-index.htm", "trade_date": "2023-05-26", "timestamp": "2023-05-26", "mins": 1809525}, {"id": "0001246991-23-000140", "src": "INSIDERS", "ticker": "BXP", "cik": "1037540", "company": "BXP, Inc.", "company_raw": "BOSTON PROPERTIES INC", "who": "Matthew J. Lustig", "who_key": "LUSTIG MATTHEW J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 529200.0, "score": 47.7, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Board member picks up $529K of BXP", "source_url": "https://www.sec.gov/Archives/edgar/data/1037540/000124699123000140/0001246991-23-000140-index.htm", "trade_date": "2023-03-15", "timestamp": "2023-03-15", "mins": 1913205}], "institutional": [{"id": "13DG-0001193125-26-350671", "src": "13DG", "ticker": "BXP", "cik": "1037540", "company": "BXP, Inc.", "company_raw": "BXP, Inc.", "who": "BXP, Inc.", "who_key": "BXP, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "BXP, Inc. moves to a 14.33% passive stake in BXP", "source_url": "https://www.sec.gov/Archives/edgar/data/1037540/0001193125-26-350671-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116085}, {"id": "13DG-0001374170-26-000057", "src": "13DG", "ticker": "BXP", "cik": "1037540", "company": "BXP, Inc.", "company_raw": "BXP, Inc.", "who": "BXP, Inc.", "who_key": "BXP, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "BXP, Inc. moves to a 4.0641% passive stake in BXP", "source_url": "https://www.sec.gov/Archives/edgar/data/1037540/0001374170-26-000057-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 118965}, {"id": "13DG-0001284812-26-000119", "src": "13DG", "ticker": "BXP", "cik": "1037540", "company": "BXP, Inc.", "company_raw": "BXP, Inc.", "who": "BXP, Inc.", "who_key": "BXP, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "BXP, Inc. moves to a 13.19% passive stake in BXP", "source_url": "https://www.sec.gov/Archives/edgar/data/1037540/0001284812-26-000119-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247125}, {"id": "13DG-0001325447-26-000010", "src": "13DG", "ticker": "BXP", "cik": "1037540", "company": "BXP, Inc.", "company_raw": "BXP, Inc.", "who": "BXP, Inc.", "who_key": "BXP, 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": "Real Estate Investment Trusts", "country": "United States", "headline": "BXP, Inc. takes a 6% passive stake in BXP", "source_url": "https://www.sec.gov/Archives/edgar/data/1037540/0001325447-26-000010-index.htm", "trade_date": "2026-05-13", "timestamp": "2026-05-13", "mins": 250005}, {"id": "13DG-0000093751-26-000214", "src": "13DG", "ticker": "BXP", "cik": "1037540", "company": "BXP, Inc.", "company_raw": "BXP, Inc.", "who": "BXP, Inc.", "who_key": "BXP, 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": "Real Estate Investment Trusts", "country": "United States", "headline": "BXP, Inc. takes a 6.2% passive stake in BXP", "source_url": "https://www.sec.gov/Archives/edgar/data/1037540/0000093751-26-000214-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251445}, {"id": "13DG-0002100119-26-000233", "src": "13DG", "ticker": "BXP", "cik": "1037540", "company": "BXP, Inc.", "company_raw": "BXP, Inc.", "who": "BXP, Inc.", "who_key": "BXP, 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": "Real Estate Investment Trusts", "country": "United States", "headline": "BXP, Inc. crosses 5% of BXP (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1037540/0002100119-26-000233-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270165}, {"id": "13DG-0002100121-26-000193", "src": "13DG", "ticker": "BXP", "cik": "1037540", "company": "BXP, Inc.", "company_raw": "BXP, Inc.", "who": "BXP, Inc.", "who_key": "BXP, 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": "Real Estate Investment Trusts", "country": "United States", "headline": "BXP, Inc. crosses 5% of BXP (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1037540/0002100121-26-000193-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270165}], "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": "BXP, Inc. Common Stock", "new_value": "BXP, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001037540", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001037540", "applied": 1, "detected_at": "2026-09-10T23:37:53.683431"}]}, "key_people": [{"who": "Edward H. Linde", "who_key": "LINDE EDWARD H", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 17256597.0, "net": -17256597.0, "trades": 4, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 3962308.0, "date": "2004-11-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1037540/000124699104000162/0001246991-04-000162-index.htm"}, {"action": "SELL", "amount": 1484383.0, "date": "2004-11-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1037540/000124699104000163/0001246991-04-000163-index.htm"}, {"action": "SELL", "amount": 7574937.0, "date": "2004-11-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1037540/000124699104000160/0001246991-04-000160-index.htm"}, {"action": "SELL", "amount": 4234969.0, "date": "2004-11-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1037540/000124699104000161/0001246991-04-000161-index.htm"}], "latest": {"action": "SELL", "amount": 3962308.0, "date": "2004-11-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1037540/000124699104000162/0001246991-04-000162-index.htm"}}, {"who": "Raymond A. Ritchey", "who_key": "RITCHEY RAYMOND A", "role": "Senior EVP", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 15181355.9791, "net": -15181355.9791, "trades": 7, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 2621133.6258, "date": "2025-12-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1037540/000121915325000007/0001219153-25-000007-index.htm"}, {"action": "SELL", "amount": 1621224.7315000002, "date": "2024-09-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1037540/000124699124000297/0001246991-24-000297-index.htm"}, {"action": "SELL", "amount": 889148.7866, "date": "2024-03-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1037540/000124699124000207/0001246991-24-000207-index.htm"}, {"action": "SELL", "amount": 4362084.8352, "date": "2023-09-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1037540/000124699123000229/0001246991-23-000229-index.htm"}, {"action": "SELL", "amount": 3012522.0, "date": "2004-11-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1037540/000124699104000158/0001246991-04-000158-index.htm"}, {"action": "SELL", "amount": 2229985.5, "date": "2004-08-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1037540/000124699104000121/0001246991-04-000121-index.htm"}, {"action": "SELL", "amount": 445256.5, "date": "2004-08-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1037540/000124699104000122/0001246991-04-000122-index.htm"}], "latest": {"action": "SELL", "amount": 2621133.6258, "date": "2025-12-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1037540/000121915325000007/0001219153-25-000007-index.htm"}}, {"who": "Richard E. Salomon", "who_key": "SALOMON RICHARD E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 7642427.24, "net": -7642427.24, "trades": 5, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 2771821.17, "date": "2004-11-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1037540/000124699104000154/0001246991-04-000154-index.htm"}, {"action": "SELL", "amount": 256891.57, "date": "2004-11-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1037540/000124699104000155/0001246991-04-000155-index.htm"}, {"action": "SELL", "amount": 2232973.46, "date": "2004-08-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1037540/000124699104000127/0001246991-04-000127-index.htm"}, {"action": "SELL", "amount": 1783338.51, "date": "2004-08-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1037540/000124699104000128/0001246991-04-000128-index.htm"}, {"action": "SELL", "amount": 597402.53, "date": "2004-08-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1037540/000124699104000129/0001246991-04-000129-index.htm"}], "latest": {"action": "SELL", "amount": 2771821.17, "date": "2004-11-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1037540/000124699104000154/0001246991-04-000154-index.htm"}}, {"who": "Michael E. Labelle", "who_key": "LABELLE MICHAEL E", "role": "EVP and CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 2703483.8685999997, "net": -2703483.8685999997, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1732532.362, "date": "2026-06-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1037540/000141904526000018/0001419045-26-000018-index.htm"}, {"action": "SELL", "amount": 970951.5066, "date": "2025-11-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1037540/000141904525000003/0001419045-25-000003-index.htm"}], "latest": {"action": "SELL", "amount": 1732532.362, "date": "2026-06-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1037540/000141904526000018/0001419045-26-000018-index.htm"}}, {"who": "Douglas T. Linde", "who_key": "LINDE DOUGLAS T", "role": "SVP & CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 2476249.0, "net": -2476249.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 2476249.0, "date": "2004-11-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1037540/000124699104000159/0001246991-04-000159-index.htm"}], "latest": {"action": "SELL", "amount": 2476249.0, "date": "2004-11-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1037540/000124699104000159/0001246991-04-000159-index.htm"}}, {"who": "Peter Otteni V", "who_key": "Otteni Peter V", "role": "Executive Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 1510345.8343, "net": -1510345.8343, "trades": 4, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 287185.9239, "date": "2026-05-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1037540/000186292026000010/0001862920-26-000010-index.htm"}, {"action": "SELL", "amount": 300469.6464, "date": "2025-11-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1037540/000186292025000008/0001862920-25-000008-index.htm"}, {"action": "SELL", "amount": 351420.927, "date": "2024-08-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1037540/000124699124000294/0001246991-24-000294-index.htm"}, {"action": "SELL", "amount": 571269.3369999999, "date": "2023-06-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1037540/000124699123000207/0001246991-23-000207-index.htm"}], "latest": {"action": "SELL", "amount": 287185.9239, "date": "2026-05-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1037540/000186292026000010/0001862920-26-000010-index.htm"}}, {"who": "Robert E. Selsam", "who_key": "SELSAM ROBERT E", "role": "Senior Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 1450000.0, "net": -1450000.0, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 900000.0, "date": "2004-11-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1037540/000124699104000157/0001246991-04-000157-index.htm"}, {"action": "SELL", "amount": 550000.0, "date": "2004-08-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1037540/000124699104000130/0001246991-04-000130-index.htm"}], "latest": {"action": "SELL", "amount": 900000.0, "date": "2004-11-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1037540/000124699104000157/0001246991-04-000157-index.htm"}}, {"who": "Hilary J. Spann", "who_key": "Spann Hilary J.", "role": "Executive Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 1295124.27, "net": -1295124.27, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 327996.55, "date": "2026-02-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1037540/000190083526000017/0001900835-26-000017-index.htm"}, {"action": "SELL", "amount": 75592.14, "date": "2026-02-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1037540/000190083526000011/0001900835-26-000011-index.htm"}, {"action": "SELL", "amount": 891535.58, "date": "2025-02-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1037540/000124699125000066/0001246991-25-000066-index.htm"}], "latest": {"action": "SELL", "amount": 327996.55, "date": "2026-02-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1037540/000190083526000017/0001900835-26-000017-index.htm"}}], "activity": [], "announcements": [{"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001037540-26-000034", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-28", "title": "Material event", "accession": "0001037540-26-000031", "price_sensitive": true}, {"form": "4", "date": "2026-07-01", "title": "FORM 4", "accession": "0001203367-26-000020", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "FORM 4", "accession": "0001478538-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "FORM 4", "accession": "0001166832-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "FORM 4", "accession": "0001466857-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "FORM 4", "accession": "0001626201-26-000017", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "FORM 4", "accession": "0001058795-26-000011", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "FORM 4", "accession": "0001105577-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-06-10", "title": "FORM 4", "accession": "0001419045-26-000018", "price_sensitive": false}, {"form": "144", "date": "2026-06-09", "title": "Notice of proposed sale", "accession": "0001973097-26-000018", "price_sensitive": false}, {"form": "4", "date": "2026-06-04", "title": "FORM 4", "accession": "0001419045-26-000016", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "FORM 4", "accession": "0001478538-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "FORM 4", "accession": "0001058795-26-000009", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "FORM 4", "accession": "0001166832-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "FORM 4", "accession": "0001219700-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "FORM 4", "accession": "0001105577-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "FORM 4", "accession": "0001626201-26-000014", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "FORM 4", "accession": "0001203367-26-000018", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "FORM 4", "accession": "0001522588-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "FORM 4", "accession": "0001466857-26-000007", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-29", "title": "Material event", "accession": "0001037540-26-000026", "price_sensitive": true}, {"form": "4", "date": "2026-05-26", "title": "FORM 4", "accession": "0001931048-26-000014", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-22", "title": "Material event", "accession": "0001037540-26-000022", "price_sensitive": true}, {"form": "144", "date": "2026-05-21", "title": "Notice of proposed sale", "accession": "0001931048-26-000010", "price_sensitive": false}], "performance": {"ticker": "BXP", "has_prices": true, "summary": {"n": 6, "avg": 0.15809089875753476, "win_rate": 0.8333333333333334, "best": 0.4602010892333471, "worst": -0.19836706531738732, "as_of": "2026-08-07"}, "buys": [{"who": "Sen. Alan Armstrong", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Armstrong, Alan (Senator)", "amount": 1001.0, "date": "2026-03-27", "score": 0.0, "ref_price": 51.43, "return": 0.3554345712619093}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2025-11-18", "score": 0.0, "ref_price": 69.13, "return": 0.008389989874150128}, {"who": "Hon. Julia Letlow", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 LA05", "amount": 1001.0, "date": "2024-10-23", "score": 0.0, "ref_price": 86.96, "return": -0.19836706531738732}, {"who": "Einiger Carol B.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 474099.99999999994, "date": "2023-05-26", "score": 47.1, "ref_price": 47.74, "return": 0.4602010892333471}, {"who": "LUSTIG MATTHEW J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 529200.0, "date": "2023-03-15", "score": 47.7, "ref_price": 54.93, "return": 0.2690697251046786}, {"who": "Hon. Daniel Goldman", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NY10", "amount": 15001.0, "date": "2023-03-06", "score": 0.0, "ref_price": 66.15, "return": 0.053817082388510774}]}, "price_series": [{"date": "2016-08-08", "close": 142.8, "volume": 640754.0}, {"date": "2016-08-09", "close": 143.4, "volume": 515305.0}, {"date": "2016-08-10", "close": 143.39, "volume": 604463.0}, {"date": "2016-08-11", "close": 142.35, "volume": 455016.0}, {"date": "2016-08-12", "close": 142.82, "volume": 306490.0}, {"date": "2016-08-15", "close": 143.61, "volume": 620927.0}, {"date": "2016-08-16", "close": 142.35, "volume": 427782.0}, {"date": "2016-08-17", "close": 142.88, "volume": 558234.0}, {"date": "2016-08-18", "close": 142.37, "volume": 640226.0}, {"date": "2016-08-19", "close": 141.35, "volume": 764779.0}, {"date": "2016-08-22", "close": 141.87, "volume": 467803.0}, {"date": "2016-08-23", "close": 141.35, "volume": 518096.0}, {"date": "2016-08-24", "close": 140.35, "volume": 473651.0}, {"date": "2016-08-25", "close": 140.49, "volume": 559959.0}, {"date": "2016-08-26", "close": 139.17, "volume": 577116.0}, {"date": "2016-08-29", "close": 140.46, "volume": 488195.0}, {"date": "2016-08-30", "close": 140.45, "volume": 556311.0}, {"date": "2016-08-31", "close": 140.13, "volume": 1144928.0}, {"date": "2016-09-01", "close": 141.06, "volume": 841772.0}, {"date": "2016-09-02", "close": 142.3, "volume": 511603.0}, {"date": "2016-09-06", "close": 142.75, "volume": 581121.0}, {"date": "2016-09-07", "close": 143.17, "volume": 367780.0}, {"date": "2016-09-08", "close": 141.82, "volume": 1309037.0}, {"date": "2016-09-09", "close": 135.22, "volume": 1075477.0}, {"date": "2016-09-12", "close": 138.43, "volume": 1176344.0}, {"date": "2016-09-13", "close": 134.87, "volume": 828877.0}, {"date": "2016-09-14", "close": 134.79, "volume": 408450.0}, {"date": "2016-09-15", "close": 134.76, "volume": 662053.0}, {"date": "2016-09-16", "close": 134.7, "volume": 1299205.0}, {"date": "2016-09-19", "close": 135.24, "volume": 514189.0}, {"date": "2016-09-20", "close": 135.32, "volume": 487543.0}, {"date": "2016-09-21", "close": 137.15, "volume": 533391.0}, {"date": "2016-09-22", "close": 139.04, "volume": 596864.0}, {"date": "2016-09-23", "close": 139.68, "volume": 671850.0}, {"date": "2016-09-26", "close": 139.09, "volume": 530938.0}, {"date": "2016-09-27", "close": 138.12, "volume": 581820.0}, {"date": "2016-09-28", "close": 138.38, "volume": 698153.0}, {"date": "2016-09-29", "close": 136.31, "volume": 678760.0}, {"date": "2016-09-30", "close": 136.29, "volume": 830028.0}, {"date": "2016-10-03", "close": 133.39, "volume": 515336.0}, {"date": "2016-10-04", "close": 131.43, "volume": 725139.0}, {"date": "2016-10-05", "close": 128.33, "volume": 738254.0}, {"date": "2016-10-06", "close": 128.89, "volume": 1019646.0}, {"date": "2016-10-07", "close": 129.03, "volume": 752843.0}, {"date": "2016-10-10", "close": 128.71, "volume": 559631.0}, {"date": "2016-10-11", "close": 127.44, "volume": 630071.0}, {"date": "2016-10-12", "close": 128.18, "volume": 790376.0}, {"date": "2016-10-13", "close": 128.76, "volume": 1101045.0}, {"date": "2016-10-14", "close": 126.9, "volume": 1089353.0}, {"date": "2016-10-17", "close": 126.51, "volume": 859979.0}, {"date": "2016-10-18", "close": 127.18, "volume": 849463.0}, {"date": "2016-10-19", "close": 127.28, "volume": 510650.0}, {"date": "2016-10-20", "close": 126.1, "volume": 597399.0}, {"date": "2016-10-21", "close": 125.88, "volume": 666482.0}, {"date": "2016-10-24", "close": 126.18, "volume": 606457.0}, {"date": "2016-10-25", "close": 125.33, "volume": 781639.0}, {"date": "2016-10-26", "close": 122.89, "volume": 1102586.0}, {"date": "2016-10-27", "close": 119.78, "volume": 1501863.0}, {"date": "2016-10-28", "close": 118.94, "volume": 1023411.0}, {"date": "2016-10-31", "close": 120.48, "volume": 880995.0}, {"date": "2016-11-01", "close": 117.14, "volume": 978389.0}, {"date": "2016-11-02", "close": 114.33, "volume": 1273542.0}, {"date": "2016-11-03", "close": 114.07, "volume": 933026.0}, {"date": "2016-11-04", "close": 116.08, "volume": 1045251.0}, {"date": "2016-11-07", "close": 118.01, "volume": 1321193.0}, {"date": "2016-11-08", "close": 118.08, "volume": 887378.0}, {"date": "2016-11-09", "close": 117.8, "volume": 1052772.0}, {"date": "2016-11-10", "close": 122.31, "volume": 2164152.0}, {"date": "2016-11-11", "close": 122.5, "volume": 2278637.0}, {"date": "2016-11-14", "close": 126.07, "volume": 1613466.0}, {"date": "2016-11-15", "close": 124.52, "volume": 1683093.0}, {"date": "2016-11-16", "close": 122.76, "volume": 914764.0}, {"date": "2016-11-17", "close": 121.66, "volume": 513008.0}, {"date": "2016-11-18", "close": 121.16, "volume": 1582307.0}, {"date": "2016-11-21", "close": 120.93, "volume": 873120.0}, {"date": "2016-11-22", "close": 122.75, "volume": 958689.0}, {"date": "2016-11-23", "close": 122.43, "volume": 450883.0}, {"date": "2016-11-25", "close": 122.99, "volume": 237263.0}, {"date": "2016-11-28", "close": 123.78, "volume": 986629.0}, {"date": "2016-11-29", "close": 125.26, "volume": 1053051.0}, {"date": "2016-11-30", "close": 123.88, "volume": 1204049.0}, {"date": "2016-12-01", "close": 121.79, "volume": 1069624.0}, {"date": "2016-12-02", "close": 123.11, "volume": 762497.0}, {"date": "2016-12-05", "close": 124.12, "volume": 834832.0}, {"date": "2016-12-06", "close": 126.03, "volume": 786192.0}, {"date": "2016-12-07", "close": 128.84, "volume": 770523.0}, {"date": "2016-12-08", "close": 129.5, "volume": 741621.0}, {"date": "2016-12-09", "close": 128.74, "volume": 628343.0}, {"date": "2016-12-12", "close": 129.35, "volume": 628479.0}, {"date": "2016-12-13", "close": 129.02, "volume": 769722.0}, {"date": "2016-12-14", "close": 125.12, "volume": 1075727.0}, {"date": "2016-12-15", "close": 122.45, "volume": 1259802.0}, {"date": "2016-12-16", "close": 124.34, "volume": 1413636.0}, {"date": "2016-12-19", "close": 126.15, "volume": 650954.0}, {"date": "2016-12-20", "close": 127.29, "volume": 578910.0}, {"date": "2016-12-21", "close": 124.59, "volume": 1083739.0}, {"date": "2016-12-22", "close": 124.53, "volume": 749786.0}, {"date": "2016-12-23", "close": 124.07, "volume": 503287.0}, {"date": "2016-12-27", "close": 124.25, "volume": 467125.0}, {"date": "2016-12-28", "close": 122.46, "volume": 503933.0}, {"date": "2016-12-29", "close": 123.67, "volume": 497099.0}, {"date": "2016-12-30", "close": 125.78, "volume": 792511.0}, {"date": "2017-01-03", "close": 127.18, "volume": 814171.0}, {"date": "2017-01-04", "close": 131.22, "volume": 1323447.0}, {"date": "2017-01-05", "close": 131.85, "volume": 1402999.0}, {"date": "2017-01-06", "close": 131.55, "volume": 757286.0}, {"date": "2017-01-09", "close": 130.24, "volume": 818840.0}, {"date": "2017-01-10", "close": 128.79, "volume": 675848.0}, {"date": "2017-01-11", "close": 127.0, "volume": 913460.0}, {"date": "2017-01-12", "close": 129.01, "volume": 696056.0}, {"date": "2017-01-13", "close": 128.5, "volume": 513173.0}, {"date": "2017-01-17", "close": 129.4, "volume": 723578.0}, {"date": "2017-01-18", "close": 130.36, "volume": 611301.0}, {"date": "2017-01-19", "close": 128.45, "volume": 844699.0}, {"date": "2017-01-20", "close": 129.25, "volume": 649359.0}, {"date": "2017-01-23", "close": 130.6, "volume": 615763.0}, {"date": "2017-01-24", "close": 132.21, "volume": 693415.0}, {"date": "2017-01-25", "close": 130.24, "volume": 796728.0}, {"date": "2017-01-26", "close": 131.35, "volume": 441296.0}, {"date": "2017-01-27", "close": 130.75, "volume": 537147.0}, {"date": "2017-01-30", "close": 130.27, "volume": 772749.0}, {"date": "2017-01-31", "close": 130.9, "volume": 1015929.0}, {"date": "2017-02-01", "close": 129.27, "volume": 1004879.0}, {"date": "2017-02-02", "close": 130.47, "volume": 670895.0}, {"date": "2017-02-03", "close": 130.72, "volume": 627113.0}, {"date": "2017-02-06", "close": 131.32, "volume": 547821.0}, {"date": "2017-02-07", "close": 130.64, "volume": 582051.0}, {"date": "2017-02-08", "close": 131.57, "volume": 649444.0}, {"date": "2017-02-09", "close": 131.98, "volume": 420249.0}, {"date": "2017-02-10", "close": 134.0, "volume": 561770.0}, {"date": "2017-02-13", "close": 134.76, "volume": 671351.0}, {"date": "2017-02-14", "close": 135.79, "volume": 991896.0}, {"date": "2017-02-15", "close": 135.98, "volume": 1301915.0}, {"date": "2017-02-16", "close": 136.84, "volume": 890965.0}, {"date": "2017-02-17", "close": 137.19, "volume": 1399145.0}, {"date": "2017-02-21", "close": 138.83, "volume": 725580.0}, {"date": "2017-02-22", "close": 138.66, "volume": 890748.0}, {"date": "2017-02-23", "close": 139.17, "volume": 681503.0}, {"date": "2017-02-24", "close": 138.12, "volume": 917272.0}, {"date": "2017-02-27", "close": 139.88, "volume": 720975.0}, {"date": "2017-02-28", "close": 139.03, "volume": 851063.0}, {"date": "2017-03-01", "close": 137.84, "volume": 876467.0}, {"date": "2017-03-02", "close": 135.56, "volume": 1162043.0}, {"date": "2017-03-03", "close": 135.48, "volume": 812285.0}, {"date": "2017-03-06", "close": 135.43, "volume": 701880.0}, {"date": "2017-03-07", "close": 135.66, "volume": 495347.0}, {"date": "2017-03-08", "close": 134.09, "volume": 693467.0}, {"date": "2017-03-09", "close": 132.03, "volume": 945742.0}, {"date": "2017-03-10", "close": 130.43, "volume": 857048.0}, {"date": "2017-03-13", "close": 130.48, "volume": 944021.0}, {"date": "2017-03-14", "close": 129.93, "volume": 593563.0}, {"date": "2017-03-15", "close": 132.99, "volume": 954197.0}, {"date": "2017-03-16", "close": 132.46, "volume": 517849.0}, {"date": "2017-03-17", "close": 133.19, "volume": 899943.0}, {"date": "2017-03-20", "close": 133.11, "volume": 501921.0}, {"date": "2017-03-21", "close": 132.62, "volume": 869495.0}, {"date": "2017-03-22", "close": 132.24, "volume": 561630.0}, {"date": "2017-03-23", "close": 133.85, "volume": 984630.0}, {"date": "2017-03-24", "close": 132.48, "volume": 879177.0}, {"date": "2017-03-27", "close": 131.32, "volume": 634716.0}, {"date": "2017-03-28", "close": 131.32, "volume": 701547.0}, {"date": "2017-03-29", "close": 131.14, "volume": 1071732.0}, {"date": "2017-03-30", "close": 131.38, "volume": 665133.0}, {"date": "2017-03-31", "close": 132.41, "volume": 887545.0}, {"date": "2017-04-03", "close": 133.02, "volume": 632511.0}, {"date": "2017-04-04", "close": 133.85, "volume": 1087600.0}, {"date": "2017-04-05", "close": 134.17, "volume": 582168.0}, {"date": "2017-04-06", "close": 134.56, "volume": 687084.0}, {"date": "2017-04-07", "close": 134.68, "volume": 752549.0}, {"date": "2017-04-10", "close": 135.65, "volume": 699879.0}, {"date": "2017-04-11", "close": 136.83, "volume": 637748.0}, {"date": "2017-04-12", "close": 136.59, "volume": 1048397.0}, {"date": "2017-04-13", "close": 135.52, "volume": 640337.0}, {"date": "2017-04-17", "close": 136.87, "volume": 444996.0}, {"date": "2017-04-18", "close": 135.74, "volume": 501605.0}, {"date": "2017-04-19", "close": 134.68, "volume": 681223.0}, {"date": "2017-04-20", "close": 134.64, "volume": 546882.0}, {"date": "2017-04-21", "close": 134.35, "volume": 416841.0}, {"date": "2017-04-24", "close": 132.79, "volume": 579123.0}, {"date": "2017-04-25", "close": 133.97, "volume": 641343.0}, {"date": "2017-04-26", "close": 127.35, "volume": 1192765.0}, {"date": "2017-04-27", "close": 125.99, "volume": 947533.0}, {"date": "2017-04-28", "close": 126.6, "volume": 805375.0}, {"date": "2017-05-01", "close": 126.97, "volume": 591110.0}, {"date": "2017-05-02", "close": 126.86, "volume": 531775.0}, {"date": "2017-05-03", "close": 124.79, "volume": 670371.0}, {"date": "2017-05-04", "close": 123.37, "volume": 1009337.0}, {"date": "2017-05-05", "close": 123.9, "volume": 727112.0}, {"date": "2017-05-08", "close": 123.55, "volume": 754318.0}, {"date": "2017-05-09", "close": 123.12, "volume": 432618.0}, {"date": "2017-05-10", "close": 123.02, "volume": 857861.0}, {"date": "2017-05-11", "close": 121.24, "volume": 887814.0}, {"date": "2017-05-12", "close": 120.94, "volume": 703285.0}, {"date": "2017-05-15", "close": 120.53, "volume": 623836.0}, {"date": "2017-05-16", "close": 120.89, "volume": 754905.0}, {"date": "2017-05-17", "close": 120.44, "volume": 754617.0}, {"date": "2017-05-18", "close": 120.27, "volume": 948647.0}, {"date": "2017-05-19", "close": 121.01, "volume": 665422.0}, {"date": "2017-05-22", "close": 121.03, "volume": 918384.0}, {"date": "2017-05-23", "close": 121.84, "volume": 867822.0}, {"date": "2017-05-24", "close": 121.87, "volume": 627047.0}, {"date": "2017-05-25", "close": 122.0, "volume": 503821.0}, {"date": "2017-05-26", "close": 121.35, "volume": 400926.0}, {"date": "2017-05-30", "close": 120.82, "volume": 417706.0}, {"date": "2017-05-31", "close": 121.32, "volume": 833699.0}, {"date": "2017-06-01", "close": 121.75, "volume": 617058.0}, {"date": "2017-06-02", "close": 122.36, "volume": 599018.0}, {"date": "2017-06-05", "close": 122.24, "volume": 412715.0}, {"date": "2017-06-06", "close": 120.93, "volume": 514438.0}, {"date": "2017-06-07", "close": 121.73, "volume": 714250.0}, {"date": "2017-06-08", "close": 122.6, "volume": 487458.0}, {"date": "2017-06-09", "close": 125.24, "volume": 889498.0}, {"date": "2017-06-12", "close": 127.11, "volume": 802646.0}, {"date": "2017-06-13", "close": 126.82, "volume": 657986.0}, {"date": "2017-06-14", "close": 126.62, "volume": 550109.0}, {"date": "2017-06-15", "close": 127.28, "volume": 599734.0}, {"date": "2017-06-16", "close": 126.12, "volume": 934012.0}, {"date": "2017-06-19", "close": 125.83, "volume": 528833.0}, {"date": "2017-06-20", "close": 125.96, "volume": 483210.0}, {"date": "2017-06-21", "close": 125.12, "volume": 409485.0}, {"date": "2017-06-22", "close": 124.84, "volume": 530915.0}, {"date": "2017-06-23", "close": 125.57, "volume": 776880.0}, {"date": "2017-06-26", "close": 125.73, "volume": 612695.0}, {"date": "2017-06-27", "close": 123.75, "volume": 823810.0}, {"date": "2017-06-28", "close": 123.39, "volume": 560311.0}, {"date": "2017-06-29", "close": 123.18, "volume": 644083.0}, {"date": "2017-06-30", "close": 123.02, "volume": 580200.0}, {"date": "2017-07-03", "close": 124.95, "volume": 298180.0}, {"date": "2017-07-05", "close": 122.99, "volume": 649487.0}, {"date": "2017-07-06", "close": 119.97, "volume": 626766.0}, {"date": "2017-07-07", "close": 120.13, "volume": 458966.0}, {"date": "2017-07-10", "close": 117.98, "volume": 805011.0}, {"date": "2017-07-11", "close": 117.7, "volume": 693078.0}, {"date": "2017-07-12", "close": 119.25, "volume": 512760.0}, {"date": "2017-07-13", "close": 120.37, "volume": 607346.0}, {"date": "2017-07-14", "close": 121.7, "volume": 502132.0}, {"date": "2017-07-17", "close": 121.56, "volume": 655739.0}, {"date": "2017-07-18", "close": 119.14, "volume": 832129.0}, {"date": "2017-07-19", "close": 120.36, "volume": 765601.0}, {"date": "2017-07-20", "close": 118.81, "volume": 490252.0}, {"date": "2017-07-21", "close": 118.91, "volume": 401931.0}, {"date": "2017-07-24", "close": 119.01, "volume": 490362.0}, {"date": "2017-07-25", "close": 119.27, "volume": 513693.0}, {"date": "2017-07-26", "close": 120.37, "volume": 410195.0}, {"date": "2017-07-27", "close": 121.21, "volume": 595181.0}, {"date": "2017-07-28", "close": 122.33, "volume": 701270.0}, {"date": "2017-07-31", "close": 120.91, "volume": 1048746.0}, {"date": "2017-08-01", "close": 121.87, "volume": 595072.0}, {"date": "2017-08-02", "close": 121.83, "volume": 886559.0}, {"date": "2017-08-03", "close": 123.71, "volume": 694803.0}, {"date": "2017-08-04", "close": 124.22, "volume": 765444.0}, {"date": "2017-08-07", "close": 122.75, "volume": 422287.0}, {"date": "2017-08-08", "close": 122.96, "volume": 663040.0}, {"date": "2017-08-09", "close": 121.67, "volume": 503662.0}, {"date": "2017-08-10", "close": 121.27, "volume": 555182.0}, {"date": "2017-08-11", "close": 120.05, "volume": 564776.0}, {"date": "2017-08-14", "close": 122.51, "volume": 670172.0}, {"date": "2017-08-15", "close": 122.43, "volume": 749868.0}, {"date": "2017-08-16", "close": 122.03, "volume": 668421.0}, {"date": "2017-08-17", "close": 121.06, "volume": 733750.0}, {"date": "2017-08-18", "close": 119.83, "volume": 854022.0}, {"date": "2017-08-21", "close": 120.77, "volume": 474952.0}, {"date": "2017-08-22", "close": 119.62, "volume": 631320.0}, {"date": "2017-08-23", "close": 121.05, "volume": 433611.0}, {"date": "2017-08-24", "close": 119.89, "volume": 1021768.0}, {"date": "2017-08-25", "close": 121.46, "volume": 525961.0}, {"date": "2017-08-28", "close": 120.25, "volume": 630178.0}, {"date": "2017-08-29", "close": 119.5, "volume": 483189.0}, {"date": "2017-08-30", "close": 120.19, "volume": 409881.0}, {"date": "2017-08-31", "close": 120.6, "volume": 830023.0}, {"date": "2017-09-01", "close": 121.3, "volume": 513930.0}, {"date": "2017-09-05", "close": 120.37, "volume": 532278.0}, {"date": "2017-09-06", "close": 120.93, "volume": 410914.0}, {"date": "2017-09-07", "close": 120.91, "volume": 485274.0}, {"date": "2017-09-08", "close": 120.17, "volume": 444125.0}, {"date": "2017-09-11", "close": 120.71, "volume": 554711.0}, {"date": "2017-09-12", "close": 120.2, "volume": 414295.0}, {"date": "2017-09-13", "close": 119.96, "volume": 518627.0}, {"date": "2017-09-14", "close": 122.33, "volume": 510241.0}, {"date": "2017-09-15", "close": 122.4, "volume": 832509.0}, {"date": "2017-09-18", "close": 121.68, "volume": 813722.0}, {"date": "2017-09-19", "close": 119.64, "volume": 803263.0}, {"date": "2017-09-20", "close": 120.78, "volume": 630762.0}, {"date": "2017-09-21", "close": 122.84, "volume": 1011396.0}, {"date": "2017-09-22", "close": 121.68, "volume": 466720.0}, {"date": "2017-09-25", "close": 122.63, "volume": 459724.0}, {"date": "2017-09-26", "close": 123.75, "volume": 612899.0}, {"date": "2017-09-27", "close": 122.82, "volume": 458613.0}, {"date": "2017-09-28", "close": 122.77, "volume": 537458.0}, {"date": "2017-09-29", "close": 122.88, "volume": 704230.0}, {"date": "2017-10-02", "close": 121.93, "volume": 661956.0}, {"date": "2017-10-03", "close": 122.36, "volume": 849395.0}, {"date": "2017-10-04", "close": 123.7, "volume": 831299.0}, {"date": "2017-10-05", "close": 125.06, "volume": 737595.0}, {"date": "2017-10-06", "close": 126.92, "volume": 1226176.0}, {"date": "2017-10-09", "close": 127.17, "volume": 738735.0}, {"date": "2017-10-10", "close": 127.1, "volume": 474202.0}, {"date": "2017-10-11", "close": 128.28, "volume": 602454.0}, {"date": "2017-10-12", "close": 128.0, "volume": 549733.0}, {"date": "2017-10-13", "close": 128.29, "volume": 502806.0}, {"date": "2017-10-16", "close": 128.38, "volume": 409126.0}, {"date": "2017-10-17", "close": 128.06, "volume": 506810.0}, {"date": "2017-10-18", "close": 126.67, "volume": 497286.0}, {"date": "2017-10-19", "close": 123.63, "volume": 909868.0}, {"date": "2017-10-20", "close": 122.93, "volume": 687673.0}, {"date": "2017-10-23", "close": 122.88, "volume": 414061.0}, {"date": "2017-10-24", "close": 121.42, "volume": 449239.0}, {"date": "2017-10-25", "close": 121.49, "volume": 563934.0}, {"date": "2017-10-26", "close": 121.28, "volume": 409636.0}, {"date": "2017-10-27", "close": 121.23, "volume": 452089.0}, {"date": "2017-10-30", "close": 120.81, "volume": 392961.0}, {"date": "2017-10-31", "close": 121.18, "volume": 577357.0}, {"date": "2017-11-01", "close": 121.98, "volume": 614901.0}, {"date": "2017-11-02", "close": 122.77, "volume": 682552.0}, {"date": "2017-11-03", "close": 120.68, "volume": 1067619.0}, {"date": "2017-11-06", "close": 123.43, "volume": 639845.0}, {"date": "2017-11-07", "close": 124.19, "volume": 563172.0}, {"date": "2017-11-08", "close": 124.74, "volume": 620477.0}, {"date": "2017-11-09", "close": 126.01, "volume": 752373.0}, {"date": "2017-11-10", "close": 125.85, "volume": 566855.0}, {"date": "2017-11-13", "close": 125.93, "volume": 386724.0}, {"date": "2017-11-14", "close": 124.78, "volume": 543494.0}, {"date": "2017-11-15", "close": 124.15, "volume": 409279.0}, {"date": "2017-11-16", "close": 125.18, "volume": 603887.0}, {"date": "2017-11-17", "close": 125.04, "volume": 360006.0}, {"date": "2017-11-20", "close": 124.57, "volume": 473549.0}, {"date": "2017-11-21", "close": 125.2, "volume": 480384.0}, {"date": "2017-11-22", "close": 125.0, "volume": 351615.0}, {"date": "2017-11-24", "close": 125.16, "volume": 134916.0}, {"date": "2017-11-27", "close": 125.23, "volume": 351578.0}, {"date": "2017-11-28", "close": 124.69, "volume": 401368.0}, {"date": "2017-11-29", "close": 125.05, "volume": 534302.0}, {"date": "2017-11-30", "close": 125.38, "volume": 1001384.0}, {"date": "2017-12-01", "close": 127.13, "volume": 781437.0}, {"date": "2017-12-04", "close": 127.84, "volume": 1802745.0}, {"date": "2017-12-05", "close": 125.49, "volume": 549134.0}, {"date": "2017-12-06", "close": 125.41, "volume": 1411607.0}, {"date": "2017-12-07", "close": 123.95, "volume": 837504.0}, {"date": "2017-12-08", "close": 124.66, "volume": 518511.0}, {"date": "2017-12-11", "close": 125.05, "volume": 511305.0}, {"date": "2017-12-12", "close": 126.18, "volume": 499837.0}, {"date": "2017-12-13", "close": 126.37, "volume": 761165.0}, {"date": "2017-12-14", "close": 126.71, "volume": 608292.0}, {"date": "2017-12-15", "close": 129.41, "volume": 2157883.0}, {"date": "2017-12-18", "close": 130.96, "volume": 1882469.0}, {"date": "2017-12-19", "close": 128.84, "volume": 925093.0}, {"date": "2017-12-20", "close": 127.85, "volume": 1903156.0}, {"date": "2017-12-21", "close": 126.94, "volume": 702548.0}, {"date": "2017-12-22", "close": 127.34, "volume": 382514.0}, {"date": "2017-12-26", "close": 128.49, "volume": 330908.0}, {"date": "2017-12-27", "close": 129.09, "volume": 544493.0}, {"date": "2017-12-28", "close": 128.84, "volume": 457053.0}, {"date": "2017-12-29", "close": 130.03, "volume": 650606.0}, {"date": "2018-01-02", "close": 129.28, "volume": 689987.0}, {"date": "2018-01-03", "close": 129.35, "volume": 570631.0}, {"date": "2018-01-04", "close": 126.48, "volume": 2078973.0}, {"date": "2018-01-05", "close": 127.86, "volume": 860912.0}, {"date": "2018-01-08", "close": 126.74, "volume": 724340.0}, {"date": "2018-01-09", "close": 125.4, "volume": 598889.0}, {"date": "2018-01-10", "close": 124.65, "volume": 582601.0}, {"date": "2018-01-11", "close": 123.86, "volume": 447865.0}, {"date": "2018-01-12", "close": 122.33, "volume": 637036.0}, {"date": "2018-01-16", "close": 121.56, "volume": 826146.0}, {"date": "2018-01-17", "close": 122.5, "volume": 844437.0}, {"date": "2018-01-18", "close": 121.18, "volume": 1080886.0}, {"date": "2018-01-19", "close": 121.95, "volume": 1061517.0}, {"date": "2018-01-22", "close": 123.47, "volume": 1067107.0}, {"date": "2018-01-23", "close": 124.15, "volume": 1083235.0}, {"date": "2018-01-24", "close": 123.24, "volume": 603827.0}, {"date": "2018-01-25", "close": 122.68, "volume": 785519.0}, {"date": "2018-01-26", "close": 122.97, "volume": 550865.0}, {"date": "2018-01-29", "close": 121.34, "volume": 601990.0}, {"date": "2018-01-30", "close": 119.42, "volume": 1106596.0}, {"date": "2018-01-31", "close": 123.71, "volume": 2001102.0}, {"date": "2018-02-01", "close": 119.19, "volume": 1019892.0}, {"date": "2018-02-02", "close": 119.34, "volume": 928827.0}, {"date": "2018-02-05", "close": 114.74, "volume": 1051909.0}, {"date": "2018-02-06", "close": 115.32, "volume": 1661885.0}, {"date": "2018-02-07", "close": 115.34, "volume": 855378.0}, {"date": "2018-02-08", "close": 112.09, "volume": 1134851.0}, {"date": "2018-02-09", "close": 115.35, "volume": 940385.0}, {"date": "2018-02-12", "close": 115.14, "volume": 827079.0}, {"date": "2018-02-13", "close": 116.19, "volume": 713693.0}, {"date": "2018-02-14", "close": 115.46, "volume": 1006285.0}, {"date": "2018-02-15", "close": 117.4, "volume": 1062852.0}, {"date": "2018-02-16", "close": 119.64, "volume": 888506.0}, {"date": "2018-02-20", "close": 119.39, "volume": 934153.0}, {"date": "2018-02-21", "close": 115.85, "volume": 1040086.0}, {"date": "2018-02-22", "close": 118.47, "volume": 805308.0}, {"date": "2018-02-23", "close": 120.97, "volume": 652318.0}, {"date": "2018-02-26", "close": 121.43, "volume": 687921.0}, {"date": "2018-02-27", "close": 119.51, "volume": 979472.0}, {"date": "2018-02-28", "close": 118.87, "volume": 1010518.0}, {"date": "2018-03-01", "close": 118.0, "volume": 963510.0}, {"date": "2018-03-02", "close": 118.93, "volume": 637727.0}, {"date": "2018-03-05", "close": 121.36, "volume": 503085.0}, {"date": "2018-03-06", "close": 122.1, "volume": 495358.0}, {"date": "2018-03-07", "close": 122.74, "volume": 645551.0}, {"date": "2018-03-08", "close": 122.31, "volume": 549727.0}, {"date": "2018-03-09", "close": 123.62, "volume": 675636.0}, {"date": "2018-03-12", "close": 125.56, "volume": 886398.0}, {"date": "2018-03-13", "close": 125.26, "volume": 718173.0}, {"date": "2018-03-14", "close": 125.59, "volume": 560273.0}, {"date": "2018-03-15", "close": 125.91, "volume": 682653.0}, {"date": "2018-03-16", "close": 127.16, "volume": 887137.0}, {"date": "2018-03-19", "close": 126.28, "volume": 441147.0}, {"date": "2018-03-20", "close": 125.67, "volume": 678967.0}, {"date": "2018-03-21", "close": 124.35, "volume": 766253.0}, {"date": "2018-03-22", "close": 122.58, "volume": 659952.0}, {"date": "2018-03-23", "close": 118.43, "volume": 1198436.0}, {"date": "2018-03-26", "close": 119.87, "volume": 821063.0}, {"date": "2018-03-27", "close": 120.87, "volume": 677731.0}, {"date": "2018-03-28", "close": 123.4, "volume": 759944.0}, {"date": "2018-03-29", "close": 123.22, "volume": 640407.0}, {"date": "2018-04-02", "close": 121.46, "volume": 750386.0}, {"date": "2018-04-03", "close": 122.19, "volume": 863823.0}, {"date": "2018-04-04", "close": 122.92, "volume": 871177.0}, {"date": "2018-04-05", "close": 122.27, "volume": 545723.0}, {"date": "2018-04-06", "close": 120.96, "volume": 597899.0}, {"date": "2018-04-09", "close": 120.12, "volume": 661843.0}, {"date": "2018-04-10", "close": 121.45, "volume": 713323.0}, {"date": "2018-04-11", "close": 120.95, "volume": 611789.0}, {"date": "2018-04-12", "close": 118.83, "volume": 952327.0}, {"date": "2018-04-13", "close": 119.9, "volume": 544489.0}, {"date": "2018-04-16", "close": 120.52, "volume": 539483.0}, {"date": "2018-04-17", "close": 121.62, "volume": 740207.0}, {"date": "2018-04-18", "close": 120.84, "volume": 431686.0}, {"date": "2018-04-19", "close": 119.34, "volume": 637234.0}, {"date": "2018-04-20", "close": 118.75, "volume": 520765.0}, {"date": "2018-04-23", "close": 118.56, "volume": 506570.0}, {"date": "2018-04-24", "close": 118.44, "volume": 944282.0}, {"date": "2018-04-25", "close": 118.32, "volume": 1314393.0}, {"date": "2018-04-26", "close": 120.57, "volume": 903325.0}, {"date": "2018-04-27", "close": 122.45, "volume": 606064.0}, {"date": "2018-04-30", "close": 121.41, "volume": 620923.0}, {"date": "2018-05-01", "close": 122.67, "volume": 673727.0}, {"date": "2018-05-02", "close": 120.81, "volume": 849795.0}, {"date": "2018-05-03", "close": 121.82, "volume": 537891.0}, {"date": "2018-05-04", "close": 124.04, "volume": 563409.0}, {"date": "2018-05-07", "close": 124.15, "volume": 451659.0}, {"date": "2018-05-08", "close": 122.77, "volume": 1057562.0}, {"date": "2018-05-09", "close": 124.25, "volume": 485284.0}, {"date": "2018-05-10", "close": 124.87, "volume": 498437.0}, {"date": "2018-05-11", "close": 124.38, "volume": 540144.0}, {"date": "2018-05-14", "close": 122.44, "volume": 536017.0}, {"date": "2018-05-15", "close": 119.0, "volume": 1095201.0}, {"date": "2018-05-16", "close": 117.12, "volume": 1091122.0}, {"date": "2018-05-17", "close": 117.24, "volume": 767821.0}, {"date": "2018-05-18", "close": 117.09, "volume": 1877295.0}, {"date": "2018-05-21", "close": 118.19, "volume": 769804.0}, {"date": "2018-05-22", "close": 119.24, "volume": 753163.0}, {"date": "2018-05-23", "close": 119.97, "volume": 735135.0}, {"date": "2018-05-24", "close": 119.49, "volume": 787898.0}, {"date": "2018-05-25", "close": 119.59, "volume": 605262.0}, {"date": "2018-05-29", "close": 119.4, "volume": 704403.0}, {"date": "2018-05-30", "close": 122.13, "volume": 598746.0}, {"date": "2018-05-31", "close": 121.77, "volume": 1007602.0}, {"date": "2018-06-01", "close": 121.5, "volume": 582313.0}, {"date": "2018-06-04", "close": 123.57, "volume": 564835.0}, {"date": "2018-06-05", "close": 122.12, "volume": 652037.0}, {"date": "2018-06-06", "close": 122.61, "volume": 442029.0}, {"date": "2018-06-07", "close": 122.38, "volume": 653697.0}, {"date": "2018-06-08", "close": 122.65, "volume": 503226.0}, {"date": "2018-06-11", "close": 122.31, "volume": 371646.0}, {"date": "2018-06-12", "close": 122.07, "volume": 612766.0}, {"date": "2018-06-13", "close": 119.8, "volume": 646642.0}, {"date": "2018-06-14", "close": 119.88, "volume": 590165.0}, {"date": "2018-06-15", "close": 120.08, "volume": 1132444.0}, {"date": "2018-06-18", "close": 118.87, "volume": 986388.0}, {"date": "2018-06-19", "close": 118.78, "volume": 731283.0}, {"date": "2018-06-20", "close": 121.23, "volume": 613411.0}, {"date": "2018-06-21", "close": 122.37, "volume": 1214070.0}, {"date": "2018-06-22", "close": 125.6, "volume": 1560003.0}, {"date": "2018-06-25", "close": 125.17, "volume": 731818.0}, {"date": "2018-06-26", "close": 124.57, "volume": 925405.0}, {"date": "2018-06-27", "close": 124.24, "volume": 510591.0}, {"date": "2018-06-28", "close": 124.94, "volume": 540957.0}, {"date": "2018-06-29", "close": 125.42, "volume": 818222.0}, {"date": "2018-07-02", "close": 124.69, "volume": 688905.0}, {"date": "2018-07-03", "close": 124.58, "volume": 397235.0}, {"date": "2018-07-05", "close": 126.07, "volume": 719360.0}, {"date": "2018-07-06", "close": 126.3, "volume": 478015.0}, {"date": "2018-07-09", "close": 126.04, "volume": 574524.0}, {"date": "2018-07-10", "close": 125.85, "volume": 555381.0}, {"date": "2018-07-11", "close": 125.94, "volume": 439378.0}, {"date": "2018-07-12", "close": 126.96, "volume": 538494.0}, {"date": "2018-07-13", "close": 127.32, "volume": 625685.0}, {"date": "2018-07-16", "close": 126.93, "volume": 677529.0}, {"date": "2018-07-17", "close": 125.67, "volume": 686502.0}, {"date": "2018-07-18", "close": 125.17, "volume": 469713.0}, {"date": "2018-07-19", "close": 126.8, "volume": 509482.0}, {"date": "2018-07-20", "close": 125.19, "volume": 379161.0}, {"date": "2018-07-23", "close": 124.22, "volume": 363849.0}, {"date": "2018-07-24", "close": 124.68, "volume": 537834.0}, {"date": "2018-07-25", "close": 124.87, "volume": 467687.0}, {"date": "2018-07-26", "close": 124.52, "volume": 622403.0}, {"date": "2018-07-27", "close": 122.87, "volume": 442924.0}, {"date": "2018-07-30", "close": 122.07, "volume": 482245.0}, {"date": "2018-07-31", "close": 125.53, "volume": 1013756.0}, {"date": "2018-08-01", "close": 129.84, "volume": 1011935.0}, {"date": "2018-08-02", "close": 128.9, "volume": 1066833.0}, {"date": "2018-08-03", "close": 129.1, "volume": 684997.0}, {"date": "2018-08-06", "close": 129.57, "volume": 674831.0}, {"date": "2018-08-07", "close": 129.74, "volume": 680835.0}, {"date": "2018-08-08", "close": 129.66, "volume": 488174.0}, {"date": "2018-08-09", "close": 129.31, "volume": 890778.0}, {"date": "2018-08-10", "close": 128.94, "volume": 875053.0}, {"date": "2018-08-13", "close": 129.49, "volume": 819942.0}, {"date": "2018-08-14", "close": 129.79, "volume": 1241471.0}, {"date": "2018-08-15", "close": 130.68, "volume": 605753.0}, {"date": "2018-08-16", "close": 131.63, "volume": 738794.0}, {"date": "2018-08-17", "close": 132.15, "volume": 741559.0}, {"date": "2018-08-20", "close": 131.6, "volume": 625503.0}, {"date": "2018-08-21", "close": 129.8, "volume": 653352.0}, {"date": "2018-08-22", "close": 129.27, "volume": 708562.0}, {"date": "2018-08-23", "close": 128.61, "volume": 529984.0}, {"date": "2018-08-24", "close": 129.04, "volume": 802497.0}, {"date": "2018-08-27", "close": 128.63, "volume": 573874.0}, {"date": "2018-08-28", "close": 130.82, "volume": 753362.0}, {"date": "2018-08-29", "close": 130.63, "volume": 471248.0}, {"date": "2018-08-30", "close": 130.26, "volume": 447530.0}, {"date": "2018-08-31", "close": 130.45, "volume": 477059.0}, {"date": "2018-09-04", "close": 129.13, "volume": 596076.0}, {"date": "2018-09-05", "close": 131.05, "volume": 1097075.0}, {"date": "2018-09-06", "close": 129.89, "volume": 1405008.0}, {"date": "2018-09-07", "close": 128.62, "volume": 463856.0}, {"date": "2018-09-10", "close": 128.53, "volume": 479022.0}, {"date": "2018-09-11", "close": 127.92, "volume": 571065.0}, {"date": "2018-09-12", "close": 127.5, "volume": 533987.0}, {"date": "2018-09-13", "close": 127.54, "volume": 626272.0}, {"date": "2018-09-14", "close": 125.96, "volume": 651841.0}, {"date": "2018-09-17", "close": 127.01, "volume": 502556.0}, {"date": "2018-09-18", "close": 126.14, "volume": 463335.0}, {"date": "2018-09-19", "close": 124.25, "volume": 532641.0}, {"date": "2018-09-20", "close": 125.67, "volume": 585284.0}, {"date": "2018-09-21", "close": 126.86, "volume": 1250820.0}, {"date": "2018-09-24", "close": 123.55, "volume": 560131.0}, {"date": "2018-09-25", "close": 123.99, "volume": 593014.0}, {"date": "2018-09-26", "close": 121.38, "volume": 1003684.0}, {"date": "2018-09-27", "close": 120.72, "volume": 780167.0}, {"date": "2018-09-28", "close": 123.09, "volume": 1166096.0}, {"date": "2018-10-01", "close": 120.96, "volume": 826821.0}, {"date": "2018-10-02", "close": 120.8, "volume": 713378.0}, {"date": "2018-10-03", "close": 120.15, "volume": 772567.0}, {"date": "2018-10-04", "close": 119.16, "volume": 575179.0}, {"date": "2018-10-05", "close": 118.86, "volume": 634938.0}, {"date": "2018-10-08", "close": 119.76, "volume": 784278.0}, {"date": "2018-10-09", "close": 120.31, "volume": 792676.0}, {"date": "2018-10-10", "close": 119.06, "volume": 620251.0}, {"date": "2018-10-11", "close": 114.37, "volume": 1042860.0}, {"date": "2018-10-12", "close": 114.7, "volume": 779791.0}, {"date": "2018-10-15", "close": 115.98, "volume": 837327.0}, {"date": "2018-10-16", "close": 118.02, "volume": 682736.0}, {"date": "2018-10-17", "close": 117.52, "volume": 600691.0}, {"date": "2018-10-18", "close": 116.48, "volume": 758037.0}, {"date": "2018-10-19", "close": 116.95, "volume": 815575.0}, {"date": "2018-10-22", "close": 115.01, "volume": 552319.0}, {"date": "2018-10-23", "close": 115.24, "volume": 845030.0}, {"date": "2018-10-24", "close": 115.54, "volume": 1069888.0}, {"date": "2018-10-25", "close": 116.96, "volume": 713941.0}, {"date": "2018-10-26", "close": 114.91, "volume": 952310.0}, {"date": "2018-10-29", "close": 117.01, "volume": 760053.0}, {"date": "2018-10-30", "close": 116.98, "volume": 810013.0}, {"date": "2018-10-31", "close": 120.76, "volume": 1917649.0}, {"date": "2018-11-01", "close": 119.92, "volume": 1129598.0}, {"date": "2018-11-02", "close": 119.01, "volume": 900346.0}, {"date": "2018-11-05", "close": 120.96, "volume": 786260.0}, {"date": "2018-11-06", "close": 122.44, "volume": 613856.0}, {"date": "2018-11-07", "close": 123.74, "volume": 508587.0}, {"date": "2018-11-08", "close": 124.44, "volume": 704728.0}, {"date": "2018-11-09", "close": 124.26, "volume": 525342.0}, {"date": "2018-11-12", "close": 124.44, "volume": 525082.0}, {"date": "2018-11-13", "close": 124.81, "volume": 746009.0}, {"date": "2018-11-14", "close": 124.46, "volume": 426571.0}, {"date": "2018-11-15", "close": 124.17, "volume": 672328.0}, {"date": "2018-11-16", "close": 125.57, "volume": 584350.0}, {"date": "2018-11-19", "close": 125.63, "volume": 770604.0}, {"date": "2018-11-20", "close": 125.44, "volume": 899739.0}, {"date": "2018-11-21", "close": 125.63, "volume": 709953.0}, {"date": "2018-11-23", "close": 125.61, "volume": 197851.0}, {"date": "2018-11-26", "close": 125.65, "volume": 674440.0}, {"date": "2018-11-27", "close": 127.1, "volume": 1103887.0}, {"date": "2018-11-28", "close": 129.97, "volume": 1253265.0}, {"date": "2018-11-29", "close": 129.82, "volume": 921098.0}, {"date": "2018-11-30", "close": 131.2, "volume": 1286646.0}, {"date": "2018-12-03", "close": 132.2, "volume": 864175.0}, {"date": "2018-12-04", "close": 130.18, "volume": 1004241.0}, {"date": "2018-12-06", "close": 132.48, "volume": 1121019.0}, {"date": "2018-12-07", "close": 129.08, "volume": 1189071.0}, {"date": "2018-12-10", "close": 126.98, "volume": 1124050.0}, {"date": "2018-12-11", "close": 127.08, "volume": 677909.0}, {"date": "2018-12-12", "close": 124.37, "volume": 717125.0}, {"date": "2018-12-13", "close": 125.85, "volume": 571555.0}, {"date": "2018-12-14", "close": 125.74, "volume": 588580.0}, {"date": "2018-12-17", "close": 120.05, "volume": 953148.0}, {"date": "2018-12-18", "close": 120.55, "volume": 604186.0}, {"date": "2018-12-19", "close": 118.02, "volume": 921448.0}, {"date": "2018-12-20", "close": 115.01, "volume": 1093229.0}, {"date": "2018-12-21", "close": 113.47, "volume": 1442094.0}, {"date": "2018-12-24", "close": 109.09, "volume": 448025.0}, {"date": "2018-12-26", "close": 112.74, "volume": 658819.0}, {"date": "2018-12-27", "close": 112.68, "volume": 796016.0}, {"date": "2018-12-28", "close": 111.93, "volume": 721316.0}, {"date": "2018-12-31", "close": 112.55, "volume": 563637.0}, {"date": "2019-01-02", "close": 109.15, "volume": 815040.0}, {"date": "2019-01-03", "close": 109.61, "volume": 708413.0}, {"date": "2019-01-04", "close": 111.51, "volume": 600894.0}, {"date": "2019-01-07", "close": 112.21, "volume": 760861.0}, {"date": "2019-01-08", "close": 115.53, "volume": 1241919.0}, {"date": "2019-01-09", "close": 117.44, "volume": 876076.0}, {"date": "2019-01-10", "close": 119.22, "volume": 654659.0}, {"date": "2019-01-11", "close": 119.15, "volume": 431857.0}, {"date": "2019-01-14", "close": 118.13, "volume": 474434.0}, {"date": "2019-01-15", "close": 119.07, "volume": 422826.0}, {"date": "2019-01-16", "close": 119.83, "volume": 543133.0}, {"date": "2019-01-17", "close": 120.42, "volume": 604602.0}, {"date": "2019-01-18", "close": 121.52, "volume": 822027.0}, {"date": "2019-01-22", "close": 121.21, "volume": 855991.0}, {"date": "2019-01-23", "close": 120.78, "volume": 621360.0}, {"date": "2019-01-24", "close": 121.07, "volume": 518892.0}, {"date": "2019-01-25", "close": 123.48, "volume": 722084.0}, {"date": "2019-01-28", "close": 124.87, "volume": 596971.0}, {"date": "2019-01-29", "close": 126.39, "volume": 590830.0}, {"date": "2019-01-30", "close": 130.46, "volume": 1110985.0}, {"date": "2019-01-31", "close": 131.87, "volume": 878319.0}, {"date": "2019-02-01", "close": 131.18, "volume": 1128245.0}, {"date": "2019-02-04", "close": 132.46, "volume": 1024303.0}, {"date": "2019-02-05", "close": 132.05, "volume": 1198129.0}, {"date": "2019-02-06", "close": 131.6, "volume": 711160.0}, {"date": "2019-02-07", "close": 132.61, "volume": 823191.0}, {"date": "2019-02-08", "close": 132.4, "volume": 505019.0}, {"date": "2019-02-11", "close": 133.32, "volume": 507127.0}, {"date": "2019-02-12", "close": 132.69, "volume": 592490.0}, {"date": "2019-02-13", "close": 133.71, "volume": 461229.0}, {"date": "2019-02-14", "close": 133.11, "volume": 516984.0}, {"date": "2019-02-15", "close": 133.62, "volume": 661597.0}, {"date": "2019-02-19", "close": 134.61, "volume": 408212.0}, {"date": "2019-02-20", "close": 133.87, "volume": 425169.0}, {"date": "2019-02-21", "close": 134.56, "volume": 401160.0}, {"date": "2019-02-22", "close": 135.67, "volume": 453195.0}, {"date": "2019-02-25", "close": 134.73, "volume": 457891.0}, {"date": "2019-02-26", "close": 134.01, "volume": 475370.0}, {"date": "2019-02-27", "close": 132.4, "volume": 700984.0}, {"date": "2019-02-28", "close": 132.69, "volume": 883332.0}, {"date": "2019-03-01", "close": 131.83, "volume": 995702.0}, {"date": "2019-03-04", "close": 132.3, "volume": 877788.0}, {"date": "2019-03-05", "close": 133.29, "volume": 888787.0}, {"date": "2019-03-06", "close": 132.5, "volume": 519680.0}, {"date": "2019-03-07", "close": 132.46, "volume": 1242474.0}, {"date": "2019-03-08", "close": 132.43, "volume": 725274.0}, {"date": "2019-03-11", "close": 133.2, "volume": 720354.0}, {"date": "2019-03-12", "close": 135.0, "volume": 562288.0}, {"date": "2019-03-13", "close": 135.04, "volume": 590184.0}, {"date": "2019-03-14", "close": 135.27, "volume": 442444.0}, {"date": "2019-03-15", "close": 132.74, "volume": 1458475.0}, {"date": "2019-03-18", "close": 132.89, "volume": 714604.0}, {"date": "2019-03-19", "close": 132.24, "volume": 487972.0}, {"date": "2019-03-20", "close": 131.89, "volume": 860081.0}, {"date": "2019-03-21", "close": 132.91, "volume": 759838.0}, {"date": "2019-03-22", "close": 131.51, "volume": 1092481.0}, {"date": "2019-03-25", "close": 131.11, "volume": 828710.0}, {"date": "2019-03-26", "close": 132.77, "volume": 817073.0}, {"date": "2019-03-27", "close": 132.31, "volume": 804307.0}, {"date": "2019-03-28", "close": 133.6, "volume": 667064.0}, {"date": "2019-03-29", "close": 133.88, "volume": 1171411.0}, {"date": "2019-04-01", "close": 135.46, "volume": 985011.0}, {"date": "2019-04-02", "close": 137.61, "volume": 1035901.0}, {"date": "2019-04-03", "close": 138.37, "volume": 893466.0}, {"date": "2019-04-04", "close": 137.92, "volume": 594994.0}, {"date": "2019-04-05", "close": 138.38, "volume": 451174.0}, {"date": "2019-04-08", "close": 138.02, "volume": 499074.0}, {"date": "2019-04-09", "close": 137.28, "volume": 675081.0}, {"date": "2019-04-10", "close": 138.39, "volume": 605705.0}, {"date": "2019-04-11", "close": 138.45, "volume": 525886.0}, {"date": "2019-04-12", "close": 137.89, "volume": 1226155.0}, {"date": "2019-04-15", "close": 137.05, "volume": 672374.0}, {"date": "2019-04-16", "close": 134.26, "volume": 783459.0}, {"date": "2019-04-17", "close": 131.79, "volume": 763891.0}, {"date": "2019-04-18", "close": 132.99, "volume": 568856.0}, {"date": "2019-04-22", "close": 131.55, "volume": 576197.0}, {"date": "2019-04-23", "close": 134.79, "volume": 515291.0}, {"date": "2019-04-24", "close": 135.94, "volume": 433445.0}, {"date": "2019-04-25", "close": 135.89, "volume": 507760.0}, {"date": "2019-04-26", "close": 136.95, "volume": 388612.0}, {"date": "2019-04-29", "close": 135.38, "volume": 375517.0}, {"date": "2019-04-30", "close": 137.62, "volume": 722431.0}, {"date": "2019-05-01", "close": 137.92, "volume": 952922.0}, {"date": "2019-05-02", "close": 135.24, "volume": 891198.0}, {"date": "2019-05-03", "close": 134.73, "volume": 713394.0}, {"date": "2019-05-06", "close": 133.81, "volume": 519854.0}, {"date": "2019-05-07", "close": 131.58, "volume": 519353.0}, {"date": "2019-05-08", "close": 130.57, "volume": 495167.0}, {"date": "2019-05-09", "close": 130.87, "volume": 454063.0}, {"date": "2019-05-10", "close": 132.21, "volume": 374731.0}, {"date": "2019-05-13", "close": 130.96, "volume": 526289.0}, {"date": "2019-05-14", "close": 133.01, "volume": 770353.0}, {"date": "2019-05-15", "close": 133.89, "volume": 591096.0}, {"date": "2019-05-16", "close": 134.71, "volume": 631943.0}, {"date": "2019-05-17", "close": 133.65, "volume": 591030.0}, {"date": "2019-05-20", "close": 132.14, "volume": 423441.0}, {"date": "2019-05-21", "close": 132.75, "volume": 639901.0}, {"date": "2019-05-22", "close": 132.46, "volume": 481268.0}, {"date": "2019-05-23", "close": 131.58, "volume": 844799.0}, {"date": "2019-05-24", "close": 132.02, "volume": 565901.0}, {"date": "2019-05-28", "close": 132.75, "volume": 1564740.0}, {"date": "2019-05-29", "close": 131.55, "volume": 838616.0}, {"date": "2019-05-30", "close": 130.81, "volume": 881089.0}, {"date": "2019-05-31", "close": 130.83, "volume": 572340.0}, {"date": "2019-06-03", "close": 131.83, "volume": 840777.0}, {"date": "2019-06-04", "close": 132.11, "volume": 670063.0}, {"date": "2019-06-05", "close": 135.18, "volume": 569033.0}, {"date": "2019-06-06", "close": 135.89, "volume": 518802.0}, {"date": "2019-06-07", "close": 136.16, "volume": 520083.0}, {"date": "2019-06-10", "close": 134.63, "volume": 518365.0}, {"date": "2019-06-11", "close": 133.69, "volume": 640088.0}, {"date": "2019-06-12", "close": 134.26, "volume": 455222.0}, {"date": "2019-06-13", "close": 135.2, "volume": 502538.0}, {"date": "2019-06-14", "close": 135.2, "volume": 483846.0}, {"date": "2019-06-17", "close": 136.8, "volume": 585474.0}, {"date": "2019-06-18", "close": 136.35, "volume": 468604.0}, {"date": "2019-06-19", "close": 137.3, "volume": 543823.0}, {"date": "2019-06-20", "close": 138.77, "volume": 981370.0}, {"date": "2019-06-21", "close": 136.07, "volume": 1975362.0}, {"date": "2019-06-24", "close": 133.7, "volume": 769815.0}, {"date": "2019-06-25", "close": 130.8, "volume": 584826.0}, {"date": "2019-06-26", "close": 128.5, "volume": 1250917.0}, {"date": "2019-06-27", "close": 128.03, "volume": 901754.0}, {"date": "2019-06-28", "close": 129.0, "volume": 982596.0}, {"date": "2019-07-01", "close": 129.1, "volume": 658043.0}, {"date": "2019-07-02", "close": 131.21, "volume": 569477.0}, {"date": "2019-07-03", "close": 133.04, "volume": 345858.0}, {"date": "2019-07-05", "close": 131.87, "volume": 397860.0}, {"date": "2019-07-08", "close": 132.35, "volume": 575557.0}, {"date": "2019-07-09", "close": 132.05, "volume": 885361.0}, {"date": "2019-07-10", "close": 133.87, "volume": 668356.0}, {"date": "2019-07-11", "close": 132.49, "volume": 709326.0}, {"date": "2019-07-12", "close": 132.3, "volume": 291671.0}, {"date": "2019-07-15", "close": 132.1, "volume": 353023.0}, {"date": "2019-07-16", "close": 131.42, "volume": 433705.0}, {"date": "2019-07-17", "close": 130.14, "volume": 421108.0}, {"date": "2019-07-18", "close": 130.38, "volume": 567798.0}, {"date": "2019-07-19", "close": 128.07, "volume": 565525.0}, {"date": "2019-07-22", "close": 128.4, "volume": 756547.0}, {"date": "2019-07-23", "close": 130.05, "volume": 512014.0}, {"date": "2019-07-24", "close": 130.31, "volume": 486072.0}, {"date": "2019-07-25", "close": 130.6, "volume": 451241.0}, {"date": "2019-07-26", "close": 131.3, "volume": 460673.0}, {"date": "2019-07-29", "close": 132.29, "volume": 660269.0}, {"date": "2019-07-30", "close": 133.01, "volume": 546990.0}, {"date": "2019-07-31", "close": 132.95, "volume": 883960.0}, {"date": "2019-08-01", "close": 130.34, "volume": 1037660.0}, {"date": "2019-08-02", "close": 130.15, "volume": 506088.0}, {"date": "2019-08-05", "close": 127.34, "volume": 928430.0}, {"date": "2019-08-06", "close": 127.19, "volume": 896305.0}, {"date": "2019-08-07", "close": 128.47, "volume": 733752.0}, {"date": "2019-08-08", "close": 130.9, "volume": 616477.0}, {"date": "2019-08-09", "close": 129.34, "volume": 536921.0}, {"date": "2019-08-12", "close": 126.87, "volume": 725733.0}, {"date": "2019-08-13", "close": 127.28, "volume": 594078.0}, {"date": "2019-08-14", "close": 125.62, "volume": 582265.0}, {"date": "2019-08-15", "close": 127.09, "volume": 760414.0}, {"date": "2019-08-16", "close": 128.21, "volume": 567428.0}, {"date": "2019-08-19", "close": 128.39, "volume": 404792.0}, {"date": "2019-08-20", "close": 127.59, "volume": 492766.0}, {"date": "2019-08-21", "close": 127.67, "volume": 742093.0}, {"date": "2019-08-22", "close": 127.93, "volume": 473915.0}, {"date": "2019-08-23", "close": 125.83, "volume": 566654.0}, {"date": "2019-08-26", "close": 127.03, "volume": 462688.0}, {"date": "2019-08-27", "close": 126.24, "volume": 586989.0}, {"date": "2019-08-28", "close": 126.64, "volume": 333608.0}, {"date": "2019-08-29", "close": 128.09, "volume": 364467.0}, {"date": "2019-08-30", "close": 128.42, "volume": 453461.0}, {"date": "2019-09-03", "close": 128.8, "volume": 548200.0}, {"date": "2019-09-04", "close": 129.72, "volume": 575454.0}, {"date": "2019-09-05", "close": 129.62, "volume": 619407.0}, {"date": "2019-09-06", "close": 130.17, "volume": 472618.0}, {"date": "2019-09-09", "close": 130.36, "volume": 984685.0}, {"date": "2019-09-10", "close": 130.91, "volume": 1045861.0}, {"date": "2019-09-11", "close": 132.02, "volume": 738386.0}, {"date": "2019-09-12", "close": 133.43, "volume": 1146363.0}, {"date": "2019-09-13", "close": 131.4, "volume": 868761.0}, {"date": "2019-09-16", "close": 132.03, "volume": 792472.0}, {"date": "2019-09-17", "close": 131.2, "volume": 833387.0}, {"date": "2019-09-18", "close": 130.44, "volume": 843888.0}, {"date": "2019-09-19", "close": 130.03, "volume": 770654.0}, {"date": "2019-09-20", "close": 130.11, "volume": 3677136.0}, {"date": "2019-09-23", "close": 130.25, "volume": 1006162.0}, {"date": "2019-09-24", "close": 129.52, "volume": 1212976.0}, {"date": "2019-09-25", "close": 130.17, "volume": 992807.0}, {"date": "2019-09-26", "close": 132.59, "volume": 739581.0}, {"date": "2019-09-27", "close": 130.12, "volume": 894010.0}, {"date": "2019-09-30", "close": 129.66, "volume": 780159.0}, {"date": "2019-10-01", "close": 128.68, "volume": 634829.0}, {"date": "2019-10-02", "close": 125.44, "volume": 1794300.0}, {"date": "2019-10-03", "close": 127.89, "volume": 1025465.0}, {"date": "2019-10-04", "close": 128.71, "volume": 513846.0}, {"date": "2019-10-07", "close": 128.15, "volume": 329967.0}, {"date": "2019-10-08", "close": 127.08, "volume": 818215.0}, {"date": "2019-10-09", "close": 127.86, "volume": 1187345.0}, {"date": "2019-10-10", "close": 127.18, "volume": 409400.0}, {"date": "2019-10-11", "close": 128.2, "volume": 571058.0}, {"date": "2019-10-14", "close": 127.57, "volume": 406024.0}, {"date": "2019-10-15", "close": 128.85, "volume": 556125.0}, {"date": "2019-10-16", "close": 128.34, "volume": 520392.0}, {"date": "2019-10-17", "close": 127.66, "volume": 542951.0}, {"date": "2019-10-18", "close": 128.36, "volume": 507098.0}, {"date": "2019-10-21", "close": 129.98, "volume": 531334.0}, {"date": "2019-10-22", "close": 130.84, "volume": 679994.0}, {"date": "2019-10-23", "close": 130.97, "volume": 752246.0}, {"date": "2019-10-24", "close": 132.37, "volume": 534686.0}, {"date": "2019-10-25", "close": 132.18, "volume": 510351.0}, {"date": "2019-10-28", "close": 132.68, "volume": 515926.0}, {"date": "2019-10-29", "close": 133.3, "volume": 1042031.0}, {"date": "2019-10-30", "close": 138.93, "volume": 1170744.0}, {"date": "2019-10-31", "close": 137.2, "volume": 917240.0}, {"date": "2019-11-01", "close": 137.44, "volume": 614921.0}, {"date": "2019-11-04", "close": 138.53, "volume": 532914.0}, {"date": "2019-11-05", "close": 136.32, "volume": 822938.0}, {"date": "2019-11-06", "close": 137.92, "volume": 751651.0}, {"date": "2019-11-07", "close": 137.96, "volume": 678650.0}, {"date": "2019-11-08", "close": 138.34, "volume": 370399.0}, {"date": "2019-11-11", "close": 138.57, "volume": 429564.0}, {"date": "2019-11-12", "close": 135.62, "volume": 532648.0}, {"date": "2019-11-13", "close": 136.71, "volume": 560431.0}, {"date": "2019-11-14", "close": 137.81, "volume": 579063.0}, {"date": "2019-11-15", "close": 137.56, "volume": 490326.0}, {"date": "2019-11-18", "close": 138.7, "volume": 489574.0}, {"date": "2019-11-19", "close": 138.27, "volume": 386507.0}, {"date": "2019-11-20", "close": 138.05, "volume": 336815.0}, {"date": "2019-11-21", "close": 136.75, "volume": 335496.0}, {"date": "2019-11-22", "close": 137.59, "volume": 448861.0}, {"date": "2019-11-25", "close": 137.54, "volume": 348475.0}, {"date": "2019-11-26", "close": 138.51, "volume": 532103.0}, {"date": "2019-11-27", "close": 139.01, "volume": 348533.0}, {"date": "2019-11-29", "close": 138.54, "volume": 343714.0}, {"date": "2019-12-02", "close": 136.87, "volume": 507064.0}, {"date": "2019-12-03", "close": 138.47, "volume": 380156.0}, {"date": "2019-12-04", "close": 138.0, "volume": 493615.0}, {"date": "2019-12-05", "close": 139.12, "volume": 436633.0}, {"date": "2019-12-06", "close": 139.28, "volume": 579785.0}, {"date": "2019-12-09", "close": 139.87, "volume": 533669.0}, {"date": "2019-12-10", "close": 139.61, "volume": 451693.0}, {"date": "2019-12-11", "close": 137.29, "volume": 652969.0}, {"date": "2019-12-12", "close": 135.13, "volume": 927254.0}, {"date": "2019-12-13", "close": 135.11, "volume": 841531.0}, {"date": "2019-12-16", "close": 135.65, "volume": 529952.0}, {"date": "2019-12-17", "close": 134.47, "volume": 731312.0}, {"date": "2019-12-18", "close": 135.46, "volume": 956785.0}, {"date": "2019-12-19", "close": 135.69, "volume": 656103.0}, {"date": "2019-12-20", "close": 135.78, "volume": 1230822.0}, {"date": "2019-12-23", "close": 135.81, "volume": 565205.0}, {"date": "2019-12-24", "close": 135.94, "volume": 132945.0}, {"date": "2019-12-26", "close": 137.14, "volume": 222835.0}, {"date": "2019-12-27", "close": 137.68, "volume": 325825.0}, {"date": "2019-12-30", "close": 136.67, "volume": 277643.0}, {"date": "2019-12-31", "close": 137.86, "volume": 458651.0}, {"date": "2020-01-02", "close": 135.58, "volume": 605733.0}, {"date": "2020-01-03", "close": 136.64, "volume": 456810.0}, {"date": "2020-01-06", "close": 137.6, "volume": 587127.0}, {"date": "2020-01-07", "close": 135.21, "volume": 619779.0}, {"date": "2020-01-08", "close": 134.49, "volume": 628611.0}, {"date": "2020-01-09", "close": 134.56, "volume": 652315.0}, {"date": "2020-01-10", "close": 135.08, "volume": 498639.0}, {"date": "2020-01-13", "close": 136.77, "volume": 523835.0}, {"date": "2020-01-14", "close": 136.4, "volume": 468406.0}, {"date": "2020-01-15", "close": 137.33, "volume": 540751.0}, {"date": "2020-01-16", "close": 139.28, "volume": 430206.0}, {"date": "2020-01-17", "close": 139.56, "volume": 791809.0}, {"date": "2020-01-21", "close": 140.36, "volume": 608964.0}, {"date": "2020-01-22", "close": 139.9, "volume": 481057.0}, {"date": "2020-01-23", "close": 142.14, "volume": 559921.0}, {"date": "2020-01-24", "close": 142.01, "volume": 449625.0}, {"date": "2020-01-27", "close": 141.04, "volume": 600672.0}, {"date": "2020-01-28", "close": 141.18, "volume": 786016.0}, {"date": "2020-01-29", "close": 142.93, "volume": 913416.0}, {"date": "2020-01-30", "close": 143.59, "volume": 753865.0}, {"date": "2020-01-31", "close": 143.35, "volume": 916995.0}, {"date": "2020-02-03", "close": 143.17, "volume": 771367.0}, {"date": "2020-02-04", "close": 144.56, "volume": 939016.0}, {"date": "2020-02-05", "close": 145.06, "volume": 595847.0}, {"date": "2020-02-06", "close": 144.38, "volume": 897942.0}, {"date": "2020-02-07", "close": 142.71, "volume": 641266.0}, {"date": "2020-02-10", "close": 143.16, "volume": 844801.0}, {"date": "2020-02-11", "close": 144.22, "volume": 517711.0}, {"date": "2020-02-12", "close": 145.02, "volume": 563628.0}, {"date": "2020-02-13", "close": 145.58, "volume": 492518.0}, {"date": "2020-02-14", "close": 147.23, "volume": 616835.0}, {"date": "2020-02-18", "close": 147.51, "volume": 524938.0}, {"date": "2020-02-19", "close": 144.9, "volume": 680306.0}, {"date": "2020-02-20", "close": 146.92, "volume": 527231.0}, {"date": "2020-02-21", "close": 145.78, "volume": 811617.0}, {"date": "2020-02-24", "close": 144.35, "volume": 792811.0}, {"date": "2020-02-25", "close": 136.75, "volume": 1064692.0}, {"date": "2020-02-26", "close": 135.41, "volume": 1230626.0}, {"date": "2020-02-27", "close": 128.25, "volume": 1186484.0}, {"date": "2020-02-28", "close": 128.94, "volume": 2158425.0}, {"date": "2020-03-02", "close": 134.54, "volume": 1327851.0}, {"date": "2020-03-03", "close": 132.9, "volume": 1148391.0}, {"date": "2020-03-04", "close": 138.12, "volume": 834563.0}, {"date": "2020-03-05", "close": 136.73, "volume": 857092.0}, {"date": "2020-03-06", "close": 132.58, "volume": 1041874.0}, {"date": "2020-03-09", "close": 122.86, "volume": 1695334.0}, {"date": "2020-03-10", "close": 130.27, "volume": 1588489.0}, {"date": "2020-03-11", "close": 121.29, "volume": 1313981.0}, {"date": "2020-03-12", "close": 111.89, "volume": 1870482.0}, {"date": "2020-03-13", "close": 117.06, "volume": 1659025.0}, {"date": "2020-03-16", "close": 96.93, "volume": 1617144.0}, {"date": "2020-03-17", "close": 105.84, "volume": 1623378.0}, {"date": "2020-03-18", "close": 88.21, "volume": 1498095.0}, {"date": "2020-03-19", "close": 85.57, "volume": 1519136.0}, {"date": "2020-03-20", "close": 82.0, "volume": 2424033.0}, {"date": "2020-03-23", "close": 77.93, "volume": 2675420.0}, {"date": "2020-03-24", "close": 87.59, "volume": 1897549.0}, {"date": "2020-03-25", "close": 90.86, "volume": 2039348.0}, {"date": "2020-03-26", "close": 92.9, "volume": 1698896.0}, {"date": "2020-03-27", "close": 93.82, "volume": 1689196.0}, {"date": "2020-03-30", "close": 92.96, "volume": 1625716.0}, {"date": "2020-03-31", "close": 92.23, "volume": 1527250.0}, {"date": "2020-04-01", "close": 85.25, "volume": 1626303.0}, {"date": "2020-04-02", "close": 82.69, "volume": 1901976.0}, {"date": "2020-04-03", "close": 83.04, "volume": 1855337.0}, {"date": "2020-04-06", "close": 90.72, "volume": 1800355.0}, {"date": "2020-04-07", "close": 92.66, "volume": 2103764.0}, {"date": "2020-04-08", "close": 99.91, "volume": 1272104.0}, {"date": "2020-04-09", "close": 106.0, "volume": 1938446.0}, {"date": "2020-04-13", "close": 100.56, "volume": 1147839.0}, {"date": "2020-04-14", "close": 105.68, "volume": 918761.0}, {"date": "2020-04-15", "close": 99.68, "volume": 1091504.0}, {"date": "2020-04-16", "close": 94.07, "volume": 1149416.0}, {"date": "2020-04-17", "close": 95.5, "volume": 1685439.0}, {"date": "2020-04-20", "close": 91.44, "volume": 1113545.0}, {"date": "2020-04-21", "close": 88.43, "volume": 1724971.0}, {"date": "2020-04-22", "close": 90.67, "volume": 1208394.0}, {"date": "2020-04-23", "close": 88.92, "volume": 1180164.0}, {"date": "2020-04-24", "close": 90.36, "volume": 1096075.0}, {"date": "2020-04-27", "close": 94.14, "volume": 1377418.0}, {"date": "2020-04-28", "close": 97.07, "volume": 1248707.0}, {"date": "2020-04-29", "close": 98.25, "volume": 1521290.0}, {"date": "2020-04-30", "close": 97.18, "volume": 1427470.0}, {"date": "2020-05-01", "close": 92.93, "volume": 996609.0}, {"date": "2020-05-04", "close": 89.67, "volume": 1714634.0}, {"date": "2020-05-05", "close": 87.43, "volume": 1375560.0}, {"date": "2020-05-06", "close": 83.28, "volume": 1523067.0}, {"date": "2020-05-07", "close": 85.85, "volume": 1954664.0}, {"date": "2020-05-08", "close": 86.91, "volume": 1843639.0}, {"date": "2020-05-11", "close": 83.86, "volume": 1673698.0}, {"date": "2020-05-12", "close": 78.77, "volume": 2575733.0}, {"date": "2020-05-13", "close": 74.8, "volume": 3014429.0}, {"date": "2020-05-14", "close": 76.7, "volume": 3009913.0}, {"date": "2020-05-15", "close": 74.95, "volume": 2998388.0}, {"date": "2020-05-18", "close": 80.93, "volume": 2837054.0}, {"date": "2020-05-19", "close": 77.82, "volume": 1960989.0}, {"date": "2020-05-20", "close": 80.83, "volume": 2015348.0}, {"date": "2020-05-21", "close": 79.91, "volume": 1839744.0}, {"date": "2020-05-22", "close": 78.01, "volume": 2019993.0}, {"date": "2020-05-26", "close": 84.52, "volume": 2187728.0}, {"date": "2020-05-27", "close": 88.81, "volume": 2861531.0}, {"date": "2020-05-28", "close": 87.76, "volume": 1730810.0}, {"date": "2020-05-29", "close": 85.98, "volume": 2389593.0}, {"date": "2020-06-01", "close": 89.0, "volume": 1120199.0}, {"date": "2020-06-02", "close": 90.21, "volume": 1661950.0}, {"date": "2020-06-03", "close": 95.54, "volume": 2562884.0}, {"date": "2020-06-04", "close": 96.99, "volume": 1982730.0}, {"date": "2020-06-05", "close": 102.04, "volume": 2452018.0}, {"date": "2020-06-08", "close": 107.16, "volume": 1945457.0}, {"date": "2020-06-09", "close": 104.33, "volume": 1915567.0}, {"date": "2020-06-10", "close": 100.15, "volume": 1862300.0}, {"date": "2020-06-11", "close": 92.59, "volume": 2163259.0}, {"date": "2020-06-12", "close": 96.54, "volume": 1789778.0}, {"date": "2020-06-15", "close": 94.95, "volume": 1138197.0}, {"date": "2020-06-16", "close": 99.17, "volume": 1137756.0}, {"date": "2020-06-17", "close": 97.38, "volume": 1463762.0}, {"date": "2020-06-18", "close": 94.83, "volume": 1864543.0}, {"date": "2020-06-19", "close": 90.76, "volume": 3869970.0}, {"date": "2020-06-22", "close": 93.63, "volume": 2804961.0}, {"date": "2020-06-23", "close": 92.6, "volume": 1300553.0}, {"date": "2020-06-24", "close": 89.69, "volume": 1300576.0}, {"date": "2020-06-25", "close": 90.05, "volume": 1647648.0}, {"date": "2020-06-26", "close": 87.24, "volume": 1827773.0}, {"date": "2020-06-29", "close": 89.67, "volume": 1223166.0}, {"date": "2020-06-30", "close": 90.38, "volume": 1515691.0}, {"date": "2020-07-01", "close": 90.05, "volume": 716313.0}, {"date": "2020-07-02", "close": 91.55, "volume": 731665.0}, {"date": "2020-07-06", "close": 91.35, "volume": 1022927.0}, {"date": "2020-07-07", "close": 88.28, "volume": 1050284.0}, {"date": "2020-07-08", "close": 87.58, "volume": 955595.0}, {"date": "2020-07-09", "close": 85.06, "volume": 1558867.0}, {"date": "2020-07-10", "close": 87.39, "volume": 1693877.0}, {"date": "2020-07-13", "close": 90.22, "volume": 1483954.0}, {"date": "2020-07-14", "close": 92.45, "volume": 1700207.0}, {"date": "2020-07-15", "close": 93.18, "volume": 2344743.0}, {"date": "2020-07-16", "close": 91.28, "volume": 985371.0}, {"date": "2020-07-17", "close": 93.07, "volume": 1076484.0}, {"date": "2020-07-20", "close": 89.53, "volume": 1342214.0}, {"date": "2020-07-21", "close": 91.54, "volume": 1271153.0}, {"date": "2020-07-22", "close": 93.14, "volume": 1109008.0}, {"date": "2020-07-23", "close": 91.48, "volume": 1195026.0}, {"date": "2020-07-24", "close": 90.67, "volume": 1524624.0}, {"date": "2020-07-27", "close": 89.73, "volume": 1675299.0}, {"date": "2020-07-28", "close": 91.13, "volume": 1579634.0}, {"date": "2020-07-29", "close": 90.59, "volume": 1542564.0}, {"date": "2020-07-30", "close": 88.27, "volume": 1428429.0}, {"date": "2020-07-31", "close": 89.09, "volume": 2038570.0}, {"date": "2020-08-03", "close": 86.24, "volume": 986865.0}, {"date": "2020-08-04", "close": 87.21, "volume": 1151980.0}, {"date": "2020-08-05", "close": 86.63, "volume": 1342649.0}, {"date": "2020-08-06", "close": 88.3, "volume": 1232954.0}, {"date": "2020-08-07", "close": 90.04, "volume": 1085084.0}, {"date": "2020-08-10", "close": 90.95, "volume": 1242725.0}, {"date": "2020-08-11", "close": 89.96, "volume": 1274089.0}, {"date": "2020-08-12", "close": 88.17, "volume": 1311733.0}, {"date": "2020-08-13", "close": 86.24, "volume": 1690026.0}, {"date": "2020-08-14", "close": 86.43, "volume": 1402778.0}, {"date": "2020-08-17", "close": 86.26, "volume": 893133.0}, {"date": "2020-08-18", "close": 85.63, "volume": 1072628.0}, {"date": "2020-08-19", "close": 84.17, "volume": 1240235.0}, {"date": "2020-08-20", "close": 85.27, "volume": 873433.0}, {"date": "2020-08-21", "close": 84.26, "volume": 1115552.0}, {"date": "2020-08-24", "close": 87.13, "volume": 1363422.0}, {"date": "2020-08-25", "close": 88.41, "volume": 1586338.0}, {"date": "2020-08-26", "close": 85.95, "volume": 1421747.0}, {"date": "2020-08-27", "close": 88.48, "volume": 906609.0}, {"date": "2020-08-28", "close": 88.94, "volume": 1038019.0}, {"date": "2020-08-31", "close": 86.87, "volume": 1140320.0}, {"date": "2020-09-01", "close": 85.36, "volume": 825048.0}, {"date": "2020-09-02", "close": 87.01, "volume": 1218506.0}, {"date": "2020-09-03", "close": 87.63, "volume": 901218.0}, {"date": "2020-09-04", "close": 87.81, "volume": 1098145.0}, {"date": "2020-09-08", "close": 86.58, "volume": 1750777.0}, {"date": "2020-09-09", "close": 85.51, "volume": 1542867.0}, {"date": "2020-09-10", "close": 84.5, "volume": 1791105.0}, {"date": "2020-09-11", "close": 83.21, "volume": 1414366.0}, {"date": "2020-09-14", "close": 85.91, "volume": 986173.0}, {"date": "2020-09-15", "close": 87.77, "volume": 1044502.0}, {"date": "2020-09-16", "close": 89.93, "volume": 1771063.0}, {"date": "2020-09-17", "close": 87.87, "volume": 1466941.0}, {"date": "2020-09-18", "close": 84.87, "volume": 2147309.0}, {"date": "2020-09-21", "close": 81.11, "volume": 2080535.0}, {"date": "2020-09-22", "close": 80.5, "volume": 2217155.0}, {"date": "2020-09-23", "close": 79.0, "volume": 1610151.0}, {"date": "2020-09-24", "close": 79.38, "volume": 982516.0}, {"date": "2020-09-25", "close": 80.38, "volume": 844608.0}, {"date": "2020-09-28", "close": 82.73, "volume": 1297059.0}, {"date": "2020-09-29", "close": 80.28, "volume": 939642.0}, {"date": "2020-09-30", "close": 80.3, "volume": 1321227.0}, {"date": "2020-10-01", "close": 82.83, "volume": 885814.0}, {"date": "2020-10-02", "close": 85.27, "volume": 1098757.0}, {"date": "2020-10-05", "close": 84.5, "volume": 941264.0}, {"date": "2020-10-06", "close": 82.94, "volume": 1296099.0}, {"date": "2020-10-07", "close": 82.38, "volume": 1213542.0}, {"date": "2020-10-08", "close": 84.17, "volume": 1566041.0}, {"date": "2020-10-09", "close": 82.78, "volume": 970849.0}, {"date": "2020-10-12", "close": 82.7, "volume": 809657.0}, {"date": "2020-10-13", "close": 79.76, "volume": 1396568.0}, {"date": "2020-10-14", "close": 79.61, "volume": 1011101.0}, {"date": "2020-10-15", "close": 79.5, "volume": 725117.0}, {"date": "2020-10-16", "close": 77.67, "volume": 1109417.0}, {"date": "2020-10-19", "close": 76.0, "volume": 1137719.0}, {"date": "2020-10-20", "close": 76.14, "volume": 769875.0}, {"date": "2020-10-21", "close": 76.05, "volume": 868694.0}, {"date": "2020-10-22", "close": 77.22, "volume": 622287.0}, {"date": "2020-10-23", "close": 77.67, "volume": 525704.0}, {"date": "2020-10-26", "close": 75.41, "volume": 1013551.0}, {"date": "2020-10-27", "close": 73.74, "volume": 1204749.0}, {"date": "2020-10-28", "close": 71.15, "volume": 2042697.0}, {"date": "2020-10-29", "close": 71.64, "volume": 1604301.0}, {"date": "2020-10-30", "close": 72.41, "volume": 1073920.0}, {"date": "2020-11-02", "close": 76.05, "volume": 1229997.0}, {"date": "2020-11-03", "close": 77.9, "volume": 996041.0}, {"date": "2020-11-04", "close": 74.49, "volume": 1041622.0}, {"date": "2020-11-05", "close": 74.74, "volume": 1727854.0}, {"date": "2020-11-06", "close": 73.41, "volume": 1253970.0}, {"date": "2020-11-09", "close": 88.77, "volume": 4745238.0}, {"date": "2020-11-10", "close": 92.53, "volume": 3635068.0}, {"date": "2020-11-11", "close": 90.8, "volume": 1640891.0}, {"date": "2020-11-12", "close": 87.09, "volume": 1423328.0}, {"date": "2020-11-13", "close": 91.62, "volume": 1743750.0}, {"date": "2020-11-16", "close": 96.6, "volume": 1664505.0}, {"date": "2020-11-17", "close": 98.46, "volume": 1851183.0}, {"date": "2020-11-18", "close": 96.12, "volume": 1606848.0}, {"date": "2020-11-19", "close": 97.42, "volume": 1445778.0}, {"date": "2020-11-20", "close": 98.38, "volume": 1514373.0}, {"date": "2020-11-23", "close": 100.39, "volume": 2204491.0}, {"date": "2020-11-24", "close": 104.43, "volume": 1741933.0}, {"date": "2020-11-25", "close": 102.35, "volume": 1635425.0}, {"date": "2020-11-27", "close": 102.43, "volume": 427735.0}, {"date": "2020-11-30", "close": 98.16, "volume": 2230385.0}, {"date": "2020-12-01", "close": 99.83, "volume": 1196216.0}, {"date": "2020-12-02", "close": 101.05, "volume": 1240412.0}, {"date": "2020-12-03", "close": 103.33, "volume": 882674.0}, {"date": "2020-12-04", "close": 105.32, "volume": 814305.0}, {"date": "2020-12-07", "close": 102.95, "volume": 817788.0}, {"date": "2020-12-08", "close": 101.46, "volume": 1051886.0}, {"date": "2020-12-09", "close": 100.48, "volume": 1358609.0}, {"date": "2020-12-10", "close": 101.9, "volume": 1493379.0}, {"date": "2020-12-11", "close": 99.98, "volume": 687296.0}, {"date": "2020-12-14", "close": 98.5, "volume": 1217515.0}, {"date": "2020-12-15", "close": 101.0, "volume": 1499348.0}, {"date": "2020-12-16", "close": 100.7, "volume": 1327808.0}, {"date": "2020-12-17", "close": 100.42, "volume": 1311140.0}, {"date": "2020-12-18", "close": 96.11, "volume": 3082632.0}, {"date": "2020-12-21", "close": 94.05, "volume": 1561948.0}, {"date": "2020-12-22", "close": 92.89, "volume": 1448858.0}, {"date": "2020-12-23", "close": 92.6, "volume": 1014049.0}, {"date": "2020-12-24", "close": 93.93, "volume": 367309.0}, {"date": "2020-12-28", "close": 95.14, "volume": 762487.0}, {"date": "2020-12-29", "close": 93.29, "volume": 820514.0}, {"date": "2020-12-30", "close": 93.87, "volume": 707886.0}, {"date": "2020-12-31", "close": 94.53, "volume": 562908.0}, {"date": "2021-01-04", "close": 90.82, "volume": 1240105.0}, {"date": "2021-01-05", "close": 90.09, "volume": 1200456.0}, {"date": "2021-01-06", "close": 91.42, "volume": 1960044.0}, {"date": "2021-01-07", "close": 90.25, "volume": 1179635.0}, {"date": "2021-01-08", "close": 90.04, "volume": 1123279.0}, {"date": "2021-01-11", "close": 89.59, "volume": 1534059.0}, {"date": "2021-01-12", "close": 91.46, "volume": 1075457.0}, {"date": "2021-01-13", "close": 92.09, "volume": 1302143.0}, {"date": "2021-01-14", "close": 94.55, "volume": 1210062.0}, {"date": "2021-01-15", "close": 95.15, "volume": 1026574.0}, {"date": "2021-01-19", "close": 93.29, "volume": 1139291.0}, {"date": "2021-01-20", "close": 93.56, "volume": 947398.0}, {"date": "2021-01-21", "close": 91.98, "volume": 1472699.0}, {"date": "2021-01-22", "close": 91.3, "volume": 809244.0}, {"date": "2021-01-25", "close": 91.28, "volume": 1106952.0}, {"date": "2021-01-26", "close": 92.72, "volume": 943987.0}, {"date": "2021-01-27", "close": 89.72, "volume": 1582860.0}, {"date": "2021-01-28", "close": 91.92, "volume": 1576467.0}, {"date": "2021-01-29", "close": 91.27, "volume": 1633735.0}, {"date": "2021-02-01", "close": 90.23, "volume": 1527512.0}, {"date": "2021-02-02", "close": 90.5, "volume": 1223609.0}, {"date": "2021-02-03", "close": 91.02, "volume": 1000927.0}, {"date": "2021-02-04", "close": 92.42, "volume": 1012952.0}, {"date": "2021-02-05", "close": 92.12, "volume": 878859.0}, {"date": "2021-02-08", "close": 95.35, "volume": 1132123.0}, {"date": "2021-02-09", "close": 95.98, "volume": 752256.0}, {"date": "2021-02-10", "close": 94.67, "volume": 1106441.0}, {"date": "2021-02-11", "close": 94.93, "volume": 896396.0}, {"date": "2021-02-12", "close": 94.1, "volume": 593668.0}, {"date": "2021-02-16", "close": 92.72, "volume": 1258444.0}, {"date": "2021-02-17", "close": 92.75, "volume": 912628.0}, {"date": "2021-02-18", "close": 91.67, "volume": 795572.0}, {"date": "2021-02-19", "close": 92.24, "volume": 903854.0}, {"date": "2021-02-22", "close": 96.46, "volume": 1610673.0}, {"date": "2021-02-23", "close": 101.14, "volume": 2203886.0}, {"date": "2021-02-24", "close": 104.69, "volume": 1347462.0}, {"date": "2021-02-25", "close": 102.72, "volume": 1493609.0}, {"date": "2021-02-26", "close": 99.13, "volume": 1360905.0}, {"date": "2021-03-01", "close": 101.29, "volume": 1193071.0}, {"date": "2021-03-02", "close": 101.39, "volume": 1256697.0}, {"date": "2021-03-03", "close": 104.54, "volume": 1410972.0}, {"date": "2021-03-04", "close": 100.92, "volume": 1618716.0}, {"date": "2021-03-05", "close": 102.26, "volume": 834267.0}, {"date": "2021-03-08", "close": 107.8, "volume": 1224865.0}, {"date": "2021-03-09", "close": 105.77, "volume": 1441794.0}, {"date": "2021-03-10", "close": 106.51, "volume": 830901.0}, {"date": "2021-03-11", "close": 107.29, "volume": 1397791.0}, {"date": "2021-03-12", "close": 108.59, "volume": 1268373.0}, {"date": "2021-03-15", "close": 107.04, "volume": 856011.0}, {"date": "2021-03-16", "close": 106.02, "volume": 726070.0}, {"date": "2021-03-17", "close": 106.11, "volume": 708439.0}, {"date": "2021-03-18", "close": 105.69, "volume": 973242.0}, {"date": "2021-03-19", "close": 104.39, "volume": 1356895.0}, {"date": "2021-03-22", "close": 102.44, "volume": 1371930.0}, {"date": "2021-03-23", "close": 102.25, "volume": 1016882.0}, {"date": "2021-03-24", "close": 102.75, "volume": 1076849.0}, {"date": "2021-03-25", "close": 104.67, "volume": 727702.0}, {"date": "2021-03-26", "close": 107.07, "volume": 764395.0}, {"date": "2021-03-29", "close": 103.08, "volume": 1462997.0}, {"date": "2021-03-30", "close": 103.01, "volume": 1122901.0}, {"date": "2021-03-31", "close": 101.26, "volume": 1268865.0}, {"date": "2021-04-01", "close": 104.26, "volume": 776726.0}, {"date": "2021-04-05", "close": 104.02, "volume": 1199835.0}, {"date": "2021-04-06", "close": 104.26, "volume": 1450923.0}, {"date": "2021-04-07", "close": 104.7, "volume": 856372.0}, {"date": "2021-04-08", "close": 103.87, "volume": 768167.0}, {"date": "2021-04-09", "close": 104.74, "volume": 963380.0}, {"date": "2021-04-12", "close": 105.19, "volume": 947515.0}, {"date": "2021-04-13", "close": 105.6, "volume": 1185365.0}, {"date": "2021-04-14", "close": 105.71, "volume": 833327.0}, {"date": "2021-04-15", "close": 105.48, "volume": 817155.0}, {"date": "2021-04-16", "close": 105.44, "volume": 1193553.0}, {"date": "2021-04-19", "close": 106.15, "volume": 983830.0}, {"date": "2021-04-20", "close": 106.13, "volume": 1052139.0}, {"date": "2021-04-21", "close": 107.4, "volume": 1622359.0}, {"date": "2021-04-22", "close": 106.0, "volume": 1595249.0}, {"date": "2021-04-23", "close": 106.05, "volume": 798792.0}, {"date": "2021-04-26", "close": 107.33, "volume": 1124020.0}, {"date": "2021-04-27", "close": 108.1, "volume": 904446.0}, {"date": "2021-04-28", "close": 107.54, "volume": 1394801.0}, {"date": "2021-04-29", "close": 109.42, "volume": 796121.0}, {"date": "2021-04-30", "close": 109.35, "volume": 1369010.0}, {"date": "2021-05-03", "close": 108.08, "volume": 909058.0}, {"date": "2021-05-04", "close": 108.42, "volume": 794827.0}, {"date": "2021-05-05", "close": 106.19, "volume": 874184.0}, {"date": "2021-05-06", "close": 107.51, "volume": 771416.0}, {"date": "2021-05-07", "close": 108.16, "volume": 905499.0}, {"date": "2021-05-10", "close": 108.21, "volume": 1065449.0}, {"date": "2021-05-11", "close": 107.59, "volume": 706169.0}, {"date": "2021-05-12", "close": 103.81, "volume": 1399055.0}, {"date": "2021-05-13", "close": 106.01, "volume": 1243531.0}, {"date": "2021-05-14", "close": 108.2, "volume": 1049277.0}, {"date": "2021-05-17", "close": 110.14, "volume": 1427627.0}, {"date": "2021-05-18", "close": 112.41, "volume": 1511869.0}, {"date": "2021-05-19", "close": 109.44, "volume": 1370827.0}, {"date": "2021-05-20", "close": 110.5, "volume": 1351402.0}, {"date": "2021-05-21", "close": 112.08, "volume": 1180501.0}, {"date": "2021-05-24", "close": 114.99, "volume": 1054100.0}, {"date": "2021-05-25", "close": 114.43, "volume": 1682267.0}, {"date": "2021-05-26", "close": 116.06, "volume": 1308444.0}, {"date": "2021-05-27", "close": 116.65, "volume": 1950256.0}, {"date": "2021-05-28", "close": 117.56, "volume": 676458.0}, {"date": "2021-06-01", "close": 120.0, "volume": 1124756.0}, {"date": "2021-06-02", "close": 121.42, "volume": 921582.0}, {"date": "2021-06-03", "close": 120.12, "volume": 890799.0}, {"date": "2021-06-04", "close": 120.27, "volume": 826134.0}, {"date": "2021-06-07", "close": 123.15, "volume": 850810.0}, {"date": "2021-06-08", "close": 122.35, "volume": 1068468.0}, {"date": "2021-06-09", "close": 122.38, "volume": 567757.0}, {"date": "2021-06-10", "close": 122.69, "volume": 1391110.0}, {"date": "2021-06-11", "close": 123.17, "volume": 999089.0}, {"date": "2021-06-14", "close": 124.03, "volume": 1111132.0}, {"date": "2021-06-15", "close": 122.0, "volume": 1374049.0}, {"date": "2021-06-16", "close": 121.1, "volume": 1493225.0}, {"date": "2021-06-17", "close": 119.26, "volume": 1038165.0}, {"date": "2021-06-18", "close": 117.26, "volume": 1862953.0}, {"date": "2021-06-21", "close": 119.63, "volume": 1133144.0}, {"date": "2021-06-22", "close": 117.76, "volume": 1349584.0}, {"date": "2021-06-23", "close": 118.72, "volume": 1299565.0}, {"date": "2021-06-24", "close": 119.07, "volume": 1242622.0}, {"date": "2021-06-25", "close": 119.8, "volume": 880747.0}, {"date": "2021-06-28", "close": 116.73, "volume": 1437815.0}, {"date": "2021-06-29", "close": 113.83, "volume": 912923.0}, {"date": "2021-06-30", "close": 114.59, "volume": 927804.0}, {"date": "2021-07-01", "close": 114.94, "volume": 803554.0}, {"date": "2021-07-02", "close": 116.07, "volume": 849199.0}, {"date": "2021-07-06", "close": 116.28, "volume": 1378084.0}, {"date": "2021-07-07", "close": 114.38, "volume": 1533960.0}, {"date": "2021-07-08", "close": 113.45, "volume": 1009027.0}, {"date": "2021-07-09", "close": 117.17, "volume": 925751.0}, {"date": "2021-07-12", "close": 118.71, "volume": 828831.0}, {"date": "2021-07-13", "close": 116.32, "volume": 460717.0}, {"date": "2021-07-14", "close": 116.8, "volume": 648307.0}, {"date": "2021-07-15", "close": 116.61, "volume": 413541.0}, {"date": "2021-07-16", "close": 116.14, "volume": 545622.0}, {"date": "2021-07-19", "close": 110.71, "volume": 1555823.0}, {"date": "2021-07-20", "close": 116.04, "volume": 1064011.0}, {"date": "2021-07-21", "close": 117.04, "volume": 626558.0}, {"date": "2021-07-22", "close": 114.5, "volume": 912620.0}, {"date": "2021-07-23", "close": 114.9, "volume": 796774.0}, {"date": "2021-07-26", "close": 115.38, "volume": 719800.0}, {"date": "2021-07-27", "close": 116.24, "volume": 725980.0}, {"date": "2021-07-28", "close": 118.0, "volume": 1292310.0}, {"date": "2021-07-29", "close": 118.41, "volume": 618487.0}, {"date": "2021-07-30", "close": 117.38, "volume": 926265.0}, {"date": "2021-08-02", "close": 116.34, "volume": 514387.0}, {"date": "2021-08-03", "close": 116.07, "volume": 599201.0}, {"date": "2021-08-04", "close": 114.69, "volume": 516371.0}, {"date": "2021-08-05", "close": 116.87, "volume": 539057.0}, {"date": "2021-08-06", "close": 117.9, "volume": 564718.0}, {"date": "2021-08-09", "close": 117.22, "volume": 363141.0}, {"date": "2021-08-10", "close": 116.27, "volume": 520616.0}, {"date": "2021-08-11", "close": 118.1, "volume": 820493.0}, {"date": "2021-08-12", "close": 117.64, "volume": 510063.0}, {"date": "2021-08-13", "close": 117.91, "volume": 431371.0}, {"date": "2021-08-16", "close": 117.0, "volume": 568675.0}, {"date": "2021-08-17", "close": 115.96, "volume": 907853.0}, {"date": "2021-08-18", "close": 113.26, "volume": 635614.0}, {"date": "2021-08-19", "close": 112.87, "volume": 970612.0}, {"date": "2021-08-20", "close": 113.12, "volume": 813688.0}, {"date": "2021-08-23", "close": 113.84, "volume": 531803.0}, {"date": "2021-08-24", "close": 114.32, "volume": 515173.0}, {"date": "2021-08-25", "close": 113.98, "volume": 488817.0}, {"date": "2021-08-26", "close": 111.97, "volume": 626293.0}, {"date": "2021-08-27", "close": 113.09, "volume": 749396.0}, {"date": "2021-08-30", "close": 111.97, "volume": 896018.0}, {"date": "2021-08-31", "close": 112.99, "volume": 821713.0}, {"date": "2021-09-01", "close": 115.46, "volume": 739061.0}, {"date": "2021-09-02", "close": 115.02, "volume": 446215.0}, {"date": "2021-09-03", "close": 113.88, "volume": 566543.0}, {"date": "2021-09-07", "close": 113.52, "volume": 773038.0}, {"date": "2021-09-08", "close": 113.69, "volume": 389358.0}, {"date": "2021-09-09", "close": 111.4, "volume": 535987.0}, {"date": "2021-09-10", "close": 108.11, "volume": 714722.0}, {"date": "2021-09-13", "close": 110.63, "volume": 540744.0}, {"date": "2021-09-14", "close": 110.38, "volume": 452335.0}, {"date": "2021-09-15", "close": 111.38, "volume": 540897.0}, {"date": "2021-09-16", "close": 111.17, "volume": 501144.0}, {"date": "2021-09-17", "close": 109.99, "volume": 1450131.0}, {"date": "2021-09-20", "close": 109.51, "volume": 644781.0}, {"date": "2021-09-21", "close": 108.8, "volume": 505440.0}, {"date": "2021-09-22", "close": 111.21, "volume": 668386.0}, {"date": "2021-09-23", "close": 112.45, "volume": 839060.0}, {"date": "2021-09-24", "close": 112.77, "volume": 974930.0}, {"date": "2021-09-27", "close": 113.25, "volume": 616495.0}, {"date": "2021-09-28", "close": 112.94, "volume": 596133.0}, {"date": "2021-09-29", "close": 111.22, "volume": 551736.0}, {"date": "2021-09-30", "close": 108.35, "volume": 786399.0}, {"date": "2021-10-01", "close": 111.82, "volume": 562225.0}, {"date": "2021-10-04", "close": 111.98, "volume": 466521.0}, {"date": "2021-10-05", "close": 111.11, "volume": 590789.0}, {"date": "2021-10-06", "close": 112.9, "volume": 823738.0}, {"date": "2021-10-07", "close": 113.46, "volume": 648172.0}, {"date": "2021-10-08", "close": 113.85, "volume": 640707.0}, {"date": "2021-10-11", "close": 114.68, "volume": 630165.0}, {"date": "2021-10-12", "close": 116.12, "volume": 823249.0}, {"date": "2021-10-13", "close": 115.78, "volume": 682852.0}, {"date": "2021-10-14", "close": 116.25, "volume": 727623.0}, {"date": "2021-10-15", "close": 116.96, "volume": 624332.0}, {"date": "2021-10-18", "close": 115.86, "volume": 610644.0}, {"date": "2021-10-19", "close": 116.13, "volume": 636767.0}, {"date": "2021-10-20", "close": 119.05, "volume": 787368.0}, {"date": "2021-10-21", "close": 116.93, "volume": 479115.0}, {"date": "2021-10-22", "close": 117.83, "volume": 443184.0}, {"date": "2021-10-25", "close": 117.26, "volume": 490076.0}, {"date": "2021-10-26", "close": 118.69, "volume": 741742.0}, {"date": "2021-10-27", "close": 115.22, "volume": 1060118.0}, {"date": "2021-10-28", "close": 114.16, "volume": 872603.0}, {"date": "2021-10-29", "close": 113.64, "volume": 1179188.0}, {"date": "2021-11-01", "close": 114.54, "volume": 700733.0}, {"date": "2021-11-02", "close": 113.85, "volume": 659249.0}, {"date": "2021-11-03", "close": 117.07, "volume": 573006.0}, {"date": "2021-11-04", "close": 114.72, "volume": 560899.0}, {"date": "2021-11-05", "close": 116.91, "volume": 1039056.0}, {"date": "2021-11-08", "close": 118.45, "volume": 555301.0}, {"date": "2021-11-09", "close": 117.51, "volume": 368110.0}, {"date": "2021-11-10", "close": 117.42, "volume": 388016.0}, {"date": "2021-11-11", "close": 118.21, "volume": 325787.0}, {"date": "2021-11-12", "close": 118.0, "volume": 397921.0}, {"date": "2021-11-15", "close": 120.66, "volume": 539993.0}, {"date": "2021-11-16", "close": 117.85, "volume": 595435.0}, {"date": "2021-11-17", "close": 117.24, "volume": 660859.0}, {"date": "2021-11-18", "close": 119.28, "volume": 545344.0}, {"date": "2021-11-19", "close": 116.94, "volume": 840508.0}, {"date": "2021-11-22", "close": 118.13, "volume": 677338.0}, {"date": "2021-11-23", "close": 117.91, "volume": 610562.0}, {"date": "2021-11-24", "close": 118.11, "volume": 368095.0}, {"date": "2021-11-26", "close": 111.68, "volume": 724445.0}, {"date": "2021-11-29", "close": 110.34, "volume": 761371.0}, {"date": "2021-11-30", "close": 107.84, "volume": 1635200.0}, {"date": "2021-12-01", "close": 105.3, "volume": 797960.0}, {"date": "2021-12-02", "close": 110.49, "volume": 990122.0}, {"date": "2021-12-03", "close": 110.22, "volume": 910580.0}, {"date": "2021-12-06", "close": 113.43, "volume": 1007236.0}, {"date": "2021-12-07", "close": 115.18, "volume": 840734.0}, {"date": "2021-12-08", "close": 117.35, "volume": 753459.0}, {"date": "2021-12-09", "close": 114.81, "volume": 959609.0}, {"date": "2021-12-10", "close": 114.1, "volume": 690712.0}, {"date": "2021-12-13", "close": 113.8, "volume": 673531.0}, {"date": "2021-12-14", "close": 114.28, "volume": 824430.0}, {"date": "2021-12-15", "close": 115.66, "volume": 811311.0}, {"date": "2021-12-16", "close": 114.02, "volume": 925045.0}, {"date": "2021-12-17", "close": 114.2, "volume": 1985871.0}, {"date": "2021-12-20", "close": 111.32, "volume": 766265.0}, {"date": "2021-12-21", "close": 114.8, "volume": 802218.0}, {"date": "2021-12-22", "close": 114.67, "volume": 693391.0}, {"date": "2021-12-23", "close": 114.26, "volume": 863988.0}, {"date": "2021-12-27", "close": 115.9, "volume": 545877.0}, {"date": "2021-12-28", "close": 115.31, "volume": 484813.0}, {"date": "2021-12-29", "close": 115.58, "volume": 346579.0}, {"date": "2021-12-30", "close": 115.72, "volume": 510898.0}, {"date": "2021-12-31", "close": 115.18, "volume": 431664.0}, {"date": "2022-01-03", "close": 119.94, "volume": 1101523.0}, {"date": "2022-01-04", "close": 123.93, "volume": 1242558.0}, {"date": "2022-01-05", "close": 122.26, "volume": 1042774.0}, {"date": "2022-01-06", "close": 124.8, "volume": 1045189.0}, {"date": "2022-01-07", "close": 125.63, "volume": 1099056.0}, {"date": "2022-01-10", "close": 125.11, "volume": 590316.0}, {"date": "2022-01-11", "close": 123.47, "volume": 761349.0}, {"date": "2022-01-12", "close": 123.52, "volume": 518560.0}, {"date": "2022-01-13", "close": 125.71, "volume": 700641.0}, {"date": "2022-01-14", "close": 125.08, "volume": 770121.0}, {"date": "2022-01-18", "close": 123.43, "volume": 814483.0}, {"date": "2022-01-19", "close": 120.04, "volume": 712579.0}, {"date": "2022-01-20", "close": 116.63, "volume": 730848.0}, {"date": "2022-01-21", "close": 114.44, "volume": 989583.0}, {"date": "2022-01-24", "close": 115.03, "volume": 1412135.0}, {"date": "2022-01-25", "close": 114.25, "volume": 1071424.0}, {"date": "2022-01-26", "close": 114.64, "volume": 1221634.0}, {"date": "2022-01-27", "close": 110.47, "volume": 1371162.0}, {"date": "2022-01-28", "close": 113.3, "volume": 1204914.0}, {"date": "2022-01-31", "close": 112.08, "volume": 3015255.0}, {"date": "2022-02-01", "close": 115.48, "volume": 1318858.0}, {"date": "2022-02-02", "close": 115.53, "volume": 892507.0}, {"date": "2022-02-03", "close": 113.66, "volume": 547126.0}, {"date": "2022-02-04", "close": 112.7, "volume": 686158.0}, {"date": "2022-02-07", "close": 113.85, "volume": 820884.0}, {"date": "2022-02-08", "close": 113.77, "volume": 1052929.0}, {"date": "2022-02-09", "close": 116.53, "volume": 1068840.0}, {"date": "2022-02-10", "close": 115.58, "volume": 902811.0}, {"date": "2022-02-11", "close": 117.67, "volume": 1901865.0}, {"date": "2022-02-14", "close": 116.95, "volume": 1234274.0}, {"date": "2022-02-15", "close": 119.9, "volume": 1002687.0}, {"date": "2022-02-16", "close": 122.58, "volume": 1182448.0}, {"date": "2022-02-17", "close": 122.02, "volume": 874854.0}, {"date": "2022-02-18", "close": 121.2, "volume": 1098738.0}, {"date": "2022-02-22", "close": 121.21, "volume": 1148028.0}, {"date": "2022-02-23", "close": 118.4, "volume": 1029982.0}, {"date": "2022-02-24", "close": 120.01, "volume": 1458640.0}, {"date": "2022-02-25", "close": 123.46, "volume": 855526.0}, {"date": "2022-02-28", "close": 122.31, "volume": 1073396.0}, {"date": "2022-03-01", "close": 120.84, "volume": 622519.0}, {"date": "2022-03-02", "close": 122.9, "volume": 663457.0}, {"date": "2022-03-03", "close": 122.51, "volume": 627811.0}, {"date": "2022-03-04", "close": 123.16, "volume": 640638.0}, {"date": "2022-03-07", "close": 121.11, "volume": 617324.0}, {"date": "2022-03-08", "close": 122.05, "volume": 921575.0}, {"date": "2022-03-09", "close": 124.02, "volume": 966995.0}, {"date": "2022-03-10", "close": 124.97, "volume": 494862.0}, {"date": "2022-03-11", "close": 123.44, "volume": 730464.0}, {"date": "2022-03-14", "close": 122.8, "volume": 876793.0}, {"date": "2022-03-15", "close": 122.66, "volume": 673963.0}, {"date": "2022-03-16", "close": 123.78, "volume": 759990.0}, {"date": "2022-03-17", "close": 124.74, "volume": 536187.0}, {"date": "2022-03-18", "close": 124.55, "volume": 1226060.0}, {"date": "2022-03-21", "close": 125.51, "volume": 457843.0}, {"date": "2022-03-22", "close": 125.42, "volume": 667934.0}, {"date": "2022-03-23", "close": 123.28, "volume": 580989.0}, {"date": "2022-03-24", "close": 126.12, "volume": 720552.0}, {"date": "2022-03-25", "close": 129.78, "volume": 765964.0}, {"date": "2022-03-28", "close": 129.75, "volume": 558118.0}, {"date": "2022-03-29", "close": 132.51, "volume": 777503.0}, {"date": "2022-03-30", "close": 130.86, "volume": 606130.0}, {"date": "2022-03-31", "close": 128.8, "volume": 827973.0}, {"date": "2022-04-01", "close": 130.24, "volume": 528917.0}, {"date": "2022-04-04", "close": 128.32, "volume": 389215.0}, {"date": "2022-04-05", "close": 125.8, "volume": 658961.0}, {"date": "2022-04-06", "close": 125.08, "volume": 980960.0}, {"date": "2022-04-07", "close": 122.37, "volume": 917787.0}, {"date": "2022-04-08", "close": 122.7, "volume": 560202.0}, {"date": "2022-04-11", "close": 123.11, "volume": 608231.0}, {"date": "2022-04-12", "close": 123.44, "volume": 574311.0}, {"date": "2022-04-13", "close": 124.84, "volume": 519946.0}, {"date": "2022-04-14", "close": 124.59, "volume": 323135.0}, {"date": "2022-04-18", "close": 123.77, "volume": 562480.0}, {"date": "2022-04-19", "close": 126.21, "volume": 481801.0}, {"date": "2022-04-20", "close": 127.69, "volume": 497614.0}, {"date": "2022-04-21", "close": 127.13, "volume": 468209.0}, {"date": "2022-04-22", "close": 125.69, "volume": 628992.0}, {"date": "2022-04-25", "close": 125.82, "volume": 548352.0}, {"date": "2022-04-26", "close": 124.14, "volume": 523920.0}, {"date": "2022-04-27", "close": 122.24, "volume": 670166.0}, {"date": "2022-04-28", "close": 123.53, "volume": 701178.0}, {"date": "2022-04-29", "close": 117.6, "volume": 1248437.0}, {"date": "2022-05-02", "close": 117.24, "volume": 1273669.0}, {"date": "2022-05-03", "close": 121.38, "volume": 1175737.0}, {"date": "2022-05-04", "close": 122.93, "volume": 1057567.0}, {"date": "2022-05-05", "close": 119.67, "volume": 806483.0}, {"date": "2022-05-06", "close": 119.12, "volume": 957432.0}, {"date": "2022-05-09", "close": 114.01, "volume": 1114066.0}, {"date": "2022-05-10", "close": 110.27, "volume": 946164.0}, {"date": "2022-05-11", "close": 109.16, "volume": 787914.0}, {"date": "2022-05-12", "close": 111.1, "volume": 772243.0}, {"date": "2022-05-13", "close": 112.71, "volume": 1001190.0}, {"date": "2022-05-16", "close": 112.43, "volume": 713833.0}, {"date": "2022-05-17", "close": 114.78, "volume": 1002037.0}, {"date": "2022-05-18", "close": 109.8, "volume": 797882.0}, {"date": "2022-05-19", "close": 105.08, "volume": 1460025.0}, {"date": "2022-05-20", "close": 105.23, "volume": 1104768.0}, {"date": "2022-05-23", "close": 106.07, "volume": 1054426.0}, {"date": "2022-05-24", "close": 105.58, "volume": 977643.0}, {"date": "2022-05-25", "close": 107.82, "volume": 766523.0}, {"date": "2022-05-26", "close": 109.66, "volume": 939548.0}, {"date": "2022-05-27", "close": 112.68, "volume": 758614.0}, {"date": "2022-05-31", "close": 111.18, "volume": 1157116.0}, {"date": "2022-06-01", "close": 108.17, "volume": 453162.0}, {"date": "2022-06-02", "close": 109.07, "volume": 700502.0}, {"date": "2022-06-03", "close": 106.42, "volume": 619114.0}, {"date": "2022-06-06", "close": 105.29, "volume": 641287.0}, {"date": "2022-06-07", "close": 107.44, "volume": 679038.0}, {"date": "2022-06-08", "close": 103.14, "volume": 712008.0}, {"date": "2022-06-09", "close": 98.57, "volume": 799419.0}, {"date": "2022-06-10", "close": 96.92, "volume": 1614229.0}, {"date": "2022-06-13", "close": 91.21, "volume": 1049945.0}, {"date": "2022-06-14", "close": 90.64, "volume": 1139183.0}, {"date": "2022-06-15", "close": 92.04, "volume": 1037047.0}, {"date": "2022-06-16", "close": 88.55, "volume": 1317287.0}, {"date": "2022-06-17", "close": 90.33, "volume": 1711632.0}, {"date": "2022-06-21", "close": 90.0, "volume": 920760.0}, {"date": "2022-06-22", "close": 89.1, "volume": 1583807.0}, {"date": "2022-06-23", "close": 90.0, "volume": 1246323.0}, {"date": "2022-06-24", "close": 92.0, "volume": 2230680.0}, {"date": "2022-06-27", "close": 91.97, "volume": 1902855.0}, {"date": "2022-06-28", "close": 91.4, "volume": 1071981.0}, {"date": "2022-06-29", "close": 90.01, "volume": 741563.0}, {"date": "2022-06-30", "close": 88.98, "volume": 1237870.0}, {"date": "2022-07-01", "close": 90.6, "volume": 936892.0}, {"date": "2022-07-05", "close": 91.16, "volume": 1092392.0}, {"date": "2022-07-06", "close": 90.03, "volume": 1186817.0}, {"date": "2022-07-07", "close": 90.59, "volume": 1187940.0}, {"date": "2022-07-08", "close": 89.15, "volume": 900243.0}, {"date": "2022-07-11", "close": 87.27, "volume": 1051894.0}, {"date": "2022-07-12", "close": 87.99, "volume": 1389538.0}, {"date": "2022-07-13", "close": 86.59, "volume": 815854.0}, {"date": "2022-07-14", "close": 85.57, "volume": 1168966.0}, {"date": "2022-07-15", "close": 87.39, "volume": 1609910.0}, {"date": "2022-07-18", "close": 87.62, "volume": 1298695.0}, {"date": "2022-07-19", "close": 89.95, "volume": 1365319.0}, {"date": "2022-07-20", "close": 89.61, "volume": 1978217.0}, {"date": "2022-07-21", "close": 88.01, "volume": 1194786.0}, {"date": "2022-07-22", "close": 88.55, "volume": 1495583.0}, {"date": "2022-07-25", "close": 89.16, "volume": 1252351.0}, {"date": "2022-07-26", "close": 88.33, "volume": 1450026.0}, {"date": "2022-07-27", "close": 90.0, "volume": 1972301.0}, {"date": "2022-07-28", "close": 90.08, "volume": 1654968.0}, {"date": "2022-07-29", "close": 91.16, "volume": 1745792.0}, {"date": "2022-08-01", "close": 89.51, "volume": 977530.0}, {"date": "2022-08-02", "close": 88.05, "volume": 1098844.0}, {"date": "2022-08-03", "close": 88.4, "volume": 1435539.0}, {"date": "2022-08-04", "close": 86.66, "volume": 975308.0}, {"date": "2022-08-05", "close": 86.59, "volume": 749473.0}, {"date": "2022-08-08", "close": 86.68, "volume": 1084689.0}, {"date": "2022-08-09", "close": 86.14, "volume": 773992.0}, {"date": "2022-08-10", "close": 87.76, "volume": 1209015.0}, {"date": "2022-08-11", "close": 89.72, "volume": 1685184.0}, {"date": "2022-08-12", "close": 90.11, "volume": 866869.0}, {"date": "2022-08-15", "close": 89.04, "volume": 855818.0}, {"date": "2022-08-16", "close": 89.83, "volume": 1104181.0}, {"date": "2022-08-17", "close": 87.79, "volume": 879074.0}, {"date": "2022-08-18", "close": 87.15, "volume": 1139570.0}, {"date": "2022-08-19", "close": 86.35, "volume": 906360.0}, {"date": "2022-08-22", "close": 83.53, "volume": 717429.0}, {"date": "2022-08-23", "close": 83.41, "volume": 1265913.0}, {"date": "2022-08-24", "close": 82.67, "volume": 726138.0}, {"date": "2022-08-25", "close": 84.12, "volume": 738925.0}, {"date": "2022-08-26", "close": 81.51, "volume": 1226983.0}, {"date": "2022-08-29", "close": 80.43, "volume": 930106.0}, {"date": "2022-08-30", "close": 79.81, "volume": 822837.0}, {"date": "2022-08-31", "close": 79.43, "volume": 1403441.0}, {"date": "2022-09-01", "close": 79.92, "volume": 1428453.0}, {"date": "2022-09-02", "close": 80.54, "volume": 1268730.0}, {"date": "2022-09-06", "close": 81.03, "volume": 1484877.0}, {"date": "2022-09-07", "close": 82.87, "volume": 1631656.0}, {"date": "2022-09-08", "close": 85.64, "volume": 2070671.0}, {"date": "2022-09-09", "close": 85.8, "volume": 1549796.0}, {"date": "2022-09-12", "close": 87.21, "volume": 1463785.0}, {"date": "2022-09-13", "close": 84.52, "volume": 1136242.0}, {"date": "2022-09-14", "close": 83.72, "volume": 1385693.0}, {"date": "2022-09-15", "close": 82.77, "volume": 1129784.0}, {"date": "2022-09-16", "close": 83.43, "volume": 2082163.0}, {"date": "2022-09-19", "close": 81.98, "volume": 2135208.0}, {"date": "2022-09-20", "close": 79.53, "volume": 1040797.0}, {"date": "2022-09-21", "close": 77.47, "volume": 1315744.0}, {"date": "2022-09-22", "close": 77.84, "volume": 1560955.0}, {"date": "2022-09-23", "close": 77.11, "volume": 1460935.0}, {"date": "2022-09-26", "close": 74.51, "volume": 1690774.0}, {"date": "2022-09-27", "close": 73.66, "volume": 1461246.0}, {"date": "2022-09-28", "close": 76.5, "volume": 2149198.0}, {"date": "2022-09-29", "close": 74.68, "volume": 2236081.0}, {"date": "2022-09-30", "close": 74.97, "volume": 2507468.0}, {"date": "2022-10-03", "close": 75.74, "volume": 1675287.0}, {"date": "2022-10-04", "close": 76.96, "volume": 1519821.0}, {"date": "2022-10-05", "close": 74.5, "volume": 1639783.0}, {"date": "2022-10-06", "close": 73.42, "volume": 1459928.0}, {"date": "2022-10-07", "close": 71.31, "volume": 1344568.0}, {"date": "2022-10-10", "close": 70.19, "volume": 1073680.0}, {"date": "2022-10-11", "close": 71.21, "volume": 1042699.0}, {"date": "2022-10-12", "close": 71.17, "volume": 954703.0}, {"date": "2022-10-13", "close": 73.47, "volume": 1542470.0}, {"date": "2022-10-14", "close": 73.18, "volume": 1055509.0}, {"date": "2022-10-17", "close": 74.8, "volume": 1469002.0}, {"date": "2022-10-18", "close": 74.4, "volume": 1059113.0}, {"date": "2022-10-19", "close": 71.82, "volume": 1109836.0}, {"date": "2022-10-20", "close": 72.3, "volume": 1447765.0}, {"date": "2022-10-21", "close": 72.5, "volume": 1454953.0}, {"date": "2022-10-24", "close": 72.82, "volume": 1608245.0}, {"date": "2022-10-25", "close": 75.33, "volume": 3850716.0}, {"date": "2022-10-26", "close": 72.89, "volume": 2832400.0}, {"date": "2022-10-27", "close": 70.92, "volume": 1885510.0}, {"date": "2022-10-28", "close": 72.8, "volume": 2161229.0}, {"date": "2022-10-31", "close": 72.7, "volume": 2002153.0}, {"date": "2022-11-01", "close": 72.2, "volume": 1006910.0}, {"date": "2022-11-02", "close": 71.24, "volume": 1137193.0}, {"date": "2022-11-03", "close": 70.56, "volume": 1083084.0}, {"date": "2022-11-04", "close": 71.64, "volume": 1907099.0}, {"date": "2022-11-07", "close": 71.99, "volume": 1512133.0}, {"date": "2022-11-08", "close": 71.53, "volume": 1166631.0}, {"date": "2022-11-09", "close": 70.75, "volume": 1116980.0}, {"date": "2022-11-10", "close": 75.48, "volume": 2683389.0}, {"date": "2022-11-11", "close": 76.08, "volume": 1430842.0}, {"date": "2022-11-14", "close": 74.42, "volume": 1474585.0}, {"date": "2022-11-15", "close": 74.39, "volume": 1123072.0}, {"date": "2022-11-16", "close": 71.17, "volume": 1281655.0}, {"date": "2022-11-17", "close": 70.62, "volume": 1789572.0}, {"date": "2022-11-18", "close": 70.89, "volume": 1768985.0}, {"date": "2022-11-21", "close": 70.64, "volume": 1454962.0}, {"date": "2022-11-22", "close": 70.52, "volume": 1718172.0}, {"date": "2022-11-23", "close": 70.14, "volume": 1293468.0}, {"date": "2022-11-25", "close": 71.65, "volume": 933796.0}, {"date": "2022-11-28", "close": 69.59, "volume": 2402811.0}, {"date": "2022-11-29", "close": 70.69, "volume": 1563720.0}, {"date": "2022-11-30", "close": 72.08, "volume": 4584288.0}, {"date": "2022-12-01", "close": 71.65, "volume": 1917938.0}, {"date": "2022-12-02", "close": 70.71, "volume": 1626264.0}, {"date": "2022-12-05", "close": 67.85, "volume": 2874403.0}, {"date": "2022-12-06", "close": 65.34, "volume": 2251730.0}, {"date": "2022-12-07", "close": 65.0, "volume": 1397519.0}, {"date": "2022-12-08", "close": 66.27, "volume": 1793484.0}, {"date": "2022-12-09", "close": 66.61, "volume": 1545484.0}, {"date": "2022-12-12", "close": 67.68, "volume": 1197381.0}, {"date": "2022-12-13", "close": 68.04, "volume": 2334096.0}, {"date": "2022-12-14", "close": 69.54, "volume": 3208441.0}, {"date": "2022-12-15", "close": 69.12, "volume": 2273119.0}, {"date": "2022-12-16", "close": 67.28, "volume": 3320218.0}, {"date": "2022-12-19", "close": 66.52, "volume": 1476913.0}, {"date": "2022-12-20", "close": 66.96, "volume": 1858665.0}, {"date": "2022-12-21", "close": 67.51, "volume": 1782775.0}, {"date": "2022-12-22", "close": 68.25, "volume": 1369734.0}, {"date": "2022-12-23", "close": 68.4, "volume": 982840.0}, {"date": "2022-12-27", "close": 68.9, "volume": 1077275.0}, {"date": "2022-12-28", "close": 66.34, "volume": 1107477.0}, {"date": "2022-12-29", "close": 67.54, "volume": 964911.0}, {"date": "2022-12-30", "close": 67.58, "volume": 1181032.0}, {"date": "2023-01-03", "close": 66.62, "volume": 1746127.0}, {"date": "2023-01-04", "close": 66.71, "volume": 1769216.0}, {"date": "2023-01-05", "close": 64.18, "volume": 1680691.0}, {"date": "2023-01-06", "close": 67.05, "volume": 1458913.0}, {"date": "2023-01-09", "close": 65.72, "volume": 1285060.0}, {"date": "2023-01-10", "close": 67.39, "volume": 1076928.0}, {"date": "2023-01-11", "close": 69.76, "volume": 1044630.0}, {"date": "2023-01-12", "close": 71.22, "volume": 1236633.0}, {"date": "2023-01-13", "close": 71.2, "volume": 931603.0}, {"date": "2023-01-17", "close": 71.8, "volume": 908537.0}, {"date": "2023-01-18", "close": 71.13, "volume": 1233193.0}, {"date": "2023-01-19", "close": 70.43, "volume": 796805.0}, {"date": "2023-01-20", "close": 71.2, "volume": 861522.0}, {"date": "2023-01-23", "close": 71.17, "volume": 943804.0}, {"date": "2023-01-24", "close": 70.85, "volume": 898157.0}, {"date": "2023-01-25", "close": 71.09, "volume": 1045226.0}, {"date": "2023-01-26", "close": 70.04, "volume": 1386700.0}, {"date": "2023-01-27", "close": 73.7, "volume": 1215421.0}, {"date": "2023-01-30", "close": 72.19, "volume": 1403962.0}, {"date": "2023-01-31", "close": 74.54, "volume": 3884385.0}, {"date": "2023-02-01", "close": 74.39, "volume": 2694123.0}, {"date": "2023-02-02", "close": 78.37, "volume": 2166960.0}, {"date": "2023-02-03", "close": 75.48, "volume": 1691895.0}, {"date": "2023-02-06", "close": 73.36, "volume": 1655623.0}, {"date": "2023-02-07", "close": 73.5, "volume": 1215877.0}, {"date": "2023-02-08", "close": 73.04, "volume": 889369.0}, {"date": "2023-02-09", "close": 71.78, "volume": 797203.0}, {"date": "2023-02-10", "close": 72.54, "volume": 968123.0}, {"date": "2023-02-13", "close": 73.23, "volume": 987990.0}, {"date": "2023-02-14", "close": 72.34, "volume": 848175.0}, {"date": "2023-02-15", "close": 73.19, "volume": 619495.0}, {"date": "2023-02-16", "close": 71.37, "volume": 1035443.0}, {"date": "2023-02-17", "close": 70.44, "volume": 1116095.0}, {"date": "2023-02-21", "close": 68.44, "volume": 860613.0}, {"date": "2023-02-22", "close": 68.16, "volume": 859715.0}, {"date": "2023-02-23", "close": 68.57, "volume": 759966.0}, {"date": "2023-02-24", "close": 66.72, "volume": 942752.0}, {"date": "2023-02-27", "close": 66.06, "volume": 1144492.0}, {"date": "2023-02-28", "close": 65.48, "volume": 1610183.0}, {"date": "2023-03-01", "close": 64.81, "volume": 1214166.0}, {"date": "2023-03-02", "close": 65.13, "volume": 1155720.0}, {"date": "2023-03-03", "close": 65.66, "volume": 1187313.0}, {"date": "2023-03-06", "close": 66.15, "volume": 1027110.0}, {"date": "2023-03-07", "close": 63.29, "volume": 1202565.0}, {"date": "2023-03-08", "close": 64.17, "volume": 794130.0}, {"date": "2023-03-09", "close": 61.94, "volume": 1572171.0}, {"date": "2023-03-10", "close": 57.44, "volume": 2771155.0}, {"date": "2023-03-13", "close": 55.84, "volume": 3550975.0}, {"date": "2023-03-14", "close": 53.43, "volume": 3524383.0}, {"date": "2023-03-15", "close": 54.93, "volume": 3635265.0}, {"date": "2023-03-16", "close": 53.51, "volume": 3755201.0}, {"date": "2023-03-17", "close": 51.1, "volume": 4518332.0}, {"date": "2023-03-20", "close": 51.72, "volume": 2388480.0}, {"date": "2023-03-21", "close": 53.59, "volume": 2584563.0}, {"date": "2023-03-22", "close": 49.95, "volume": 2092101.0}, {"date": "2023-03-23", "close": 47.37, "volume": 4107966.0}, {"date": "2023-03-24", "close": 49.42, "volume": 3704290.0}, {"date": "2023-03-27", "close": 50.34, "volume": 2403233.0}, {"date": "2023-03-28", "close": 50.9, "volume": 2341264.0}, {"date": "2023-03-29", "close": 53.15, "volume": 2905140.0}, {"date": "2023-03-30", "close": 53.3, "volume": 3289479.0}, {"date": "2023-03-31", "close": 54.12, "volume": 2803686.0}, {"date": "2023-04-03", "close": 53.63, "volume": 1895752.0}, {"date": "2023-04-04", "close": 52.83, "volume": 1920016.0}, {"date": "2023-04-05", "close": 52.53, "volume": 2041342.0}, {"date": "2023-04-06", "close": 53.1, "volume": 1351943.0}, {"date": "2023-04-10", "close": 52.79, "volume": 1885263.0}, {"date": "2023-04-11", "close": 54.01, "volume": 1954093.0}, {"date": "2023-04-12", "close": 51.58, "volume": 1650131.0}, {"date": "2023-04-13", "close": 51.68, "volume": 1450658.0}, {"date": "2023-04-14", "close": 50.96, "volume": 1337654.0}, {"date": "2023-04-17", "close": 53.07, "volume": 1702402.0}, {"date": "2023-04-18", "close": 52.65, "volume": 1345051.0}, {"date": "2023-04-19", "close": 53.9, "volume": 1231661.0}, {"date": "2023-04-20", "close": 52.28, "volume": 1945949.0}, {"date": "2023-04-21", "close": 52.12, "volume": 1473611.0}, {"date": "2023-04-24", "close": 52.03, "volume": 1257220.0}, {"date": "2023-04-25", "close": 50.3, "volume": 2399175.0}, {"date": "2023-04-26", "close": 51.18, "volume": 2749233.0}, {"date": "2023-04-27", "close": 52.82, "volume": 1997837.0}, {"date": "2023-04-28", "close": 53.36, "volume": 1485759.0}, {"date": "2023-05-01", "close": 52.81, "volume": 1648394.0}, {"date": "2023-05-02", "close": 51.21, "volume": 1574408.0}, {"date": "2023-05-03", "close": 50.27, "volume": 1866787.0}, {"date": "2023-05-04", "close": 50.66, "volume": 1659712.0}, {"date": "2023-05-05", "close": 51.93, "volume": 1191925.0}, {"date": "2023-05-08", "close": 50.92, "volume": 1004858.0}, {"date": "2023-05-09", "close": 50.99, "volume": 1526241.0}, {"date": "2023-05-10", "close": 50.61, "volume": 1385257.0}, {"date": "2023-05-11", "close": 49.43, "volume": 1586920.0}, {"date": "2023-05-12", "close": 48.42, "volume": 1688112.0}, {"date": "2023-05-15", "close": 49.11, "volume": 1349390.0}, {"date": "2023-05-16", "close": 47.06, "volume": 1509812.0}, {"date": "2023-05-17", "close": 49.16, "volume": 1503493.0}, {"date": "2023-05-18", "close": 49.35, "volume": 1386871.0}, {"date": "2023-05-19", "close": 49.08, "volume": 1426096.0}, {"date": "2023-05-22", "close": 50.06, "volume": 1377831.0}, {"date": "2023-05-23", "close": 50.86, "volume": 2184378.0}, {"date": "2023-05-24", "close": 48.35, "volume": 1546767.0}, {"date": "2023-05-25", "close": 47.6, "volume": 1115267.0}, {"date": "2023-05-26", "close": 47.74, "volume": 1334569.0}, {"date": "2023-05-30", "close": 48.98, "volume": 1617453.0}, {"date": "2023-05-31", "close": 48.67, "volume": 2859054.0}, {"date": "2023-06-01", "close": 48.05, "volume": 1492232.0}, {"date": "2023-06-02", "close": 50.64, "volume": 1653341.0}, {"date": "2023-06-05", "close": 49.69, "volume": 1083662.0}, {"date": "2023-06-06", "close": 52.04, "volume": 1672851.0}, {"date": "2023-06-07", "close": 54.48, "volume": 2628274.0}, {"date": "2023-06-08", "close": 53.88, "volume": 1855645.0}, {"date": "2023-06-09", "close": 54.11, "volume": 1705198.0}, {"date": "2023-06-12", "close": 54.38, "volume": 1833935.0}, {"date": "2023-06-13", "close": 54.93, "volume": 1719668.0}, {"date": "2023-06-14", "close": 54.23, "volume": 1541629.0}, {"date": "2023-06-15", "close": 55.23, "volume": 1509027.0}, {"date": "2023-06-16", "close": 55.04, "volume": 1989532.0}, {"date": "2023-06-20", "close": 54.11, "volume": 1491670.0}, {"date": "2023-06-21", "close": 54.18, "volume": 966108.0}, {"date": "2023-06-22", "close": 52.3, "volume": 1303247.0}, {"date": "2023-06-23", "close": 51.5, "volume": 2638774.0}, {"date": "2023-06-26", "close": 56.59, "volume": 3046384.0}, {"date": "2023-06-27", "close": 57.75, "volume": 2890477.0}, {"date": "2023-06-28", "close": 56.81, "volume": 2681400.0}, {"date": "2023-06-29", "close": 57.1, "volume": 1972763.0}, {"date": "2023-06-30", "close": 57.59, "volume": 2123004.0}, {"date": "2023-07-03", "close": 58.44, "volume": 1011319.0}, {"date": "2023-07-05", "close": 58.07, "volume": 1469672.0}, {"date": "2023-07-06", "close": 57.42, "volume": 1407974.0}, {"date": "2023-07-07", "close": 59.08, "volume": 2586796.0}, {"date": "2023-07-10", "close": 59.35, "volume": 1262236.0}, {"date": "2023-07-11", "close": 60.95, "volume": 1185904.0}, {"date": "2023-07-12", "close": 61.02, "volume": 2663109.0}, {"date": "2023-07-13", "close": 62.11, "volume": 1109112.0}, {"date": "2023-07-14", "close": 61.46, "volume": 1194333.0}, {"date": "2023-07-17", "close": 60.91, "volume": 1238190.0}, {"date": "2023-07-18", "close": 62.18, "volume": 1287450.0}, {"date": "2023-07-19", "close": 64.42, "volume": 1800404.0}, {"date": "2023-07-20", "close": 63.39, "volume": 2086001.0}, {"date": "2023-07-21", "close": 63.39, "volume": 1443424.0}, {"date": "2023-07-24", "close": 64.46, "volume": 1664870.0}, {"date": "2023-07-25", "close": 63.32, "volume": 1429814.0}, {"date": "2023-07-26", "close": 65.57, "volume": 1426851.0}, {"date": "2023-07-27", "close": 64.62, "volume": 1994685.0}, {"date": "2023-07-28", "close": 65.95, "volume": 1109660.0}, {"date": "2023-07-31", "close": 66.63, "volume": 4553191.0}, {"date": "2023-08-01", "close": 64.71, "volume": 2398652.0}, {"date": "2023-08-02", "close": 67.04, "volume": 2415681.0}, {"date": "2023-08-03", "close": 67.1, "volume": 1460365.0}, {"date": "2023-08-04", "close": 68.53, "volume": 1784032.0}, {"date": "2023-08-07", "close": 69.75, "volume": 1594576.0}, {"date": "2023-08-08", "close": 68.62, "volume": 1222736.0}, {"date": "2023-08-09", "close": 67.07, "volume": 1558390.0}, {"date": "2023-08-10", "close": 67.29, "volume": 1052778.0}, {"date": "2023-08-11", "close": 68.12, "volume": 812057.0}, {"date": "2023-08-14", "close": 66.68, "volume": 1051663.0}, {"date": "2023-08-15", "close": 64.48, "volume": 1842337.0}, {"date": "2023-08-16", "close": 63.86, "volume": 1178881.0}, {"date": "2023-08-17", "close": 63.06, "volume": 1419344.0}, {"date": "2023-08-18", "close": 63.3, "volume": 851187.0}, {"date": "2023-08-21", "close": 62.82, "volume": 959977.0}, {"date": "2023-08-22", "close": 62.53, "volume": 994915.0}, {"date": "2023-08-23", "close": 64.6, "volume": 1320089.0}, {"date": "2023-08-24", "close": 64.76, "volume": 802337.0}, {"date": "2023-08-25", "close": 64.01, "volume": 929000.0}, {"date": "2023-08-28", "close": 65.38, "volume": 1345898.0}, {"date": "2023-08-29", "close": 67.12, "volume": 1577434.0}, {"date": "2023-08-30", "close": 67.3, "volume": 740748.0}, {"date": "2023-08-31", "close": 66.77, "volume": 2250787.0}, {"date": "2023-09-01", "close": 66.68, "volume": 1690476.0}, {"date": "2023-09-05", "close": 66.9, "volume": 1730349.0}, {"date": "2023-09-06", "close": 66.11, "volume": 1609119.0}, {"date": "2023-09-07", "close": 65.94, "volume": 1728434.0}, {"date": "2023-09-08", "close": 66.58, "volume": 992522.0}, {"date": "2023-09-11", "close": 66.16, "volume": 833692.0}, {"date": "2023-09-12", "close": 65.95, "volume": 648748.0}, {"date": "2023-09-13", "close": 63.8, "volume": 1472460.0}, {"date": "2023-09-14", "close": 66.24, "volume": 1043288.0}, {"date": "2023-09-15", "close": 66.28, "volume": 2257473.0}, {"date": "2023-09-18", "close": 65.34, "volume": 860655.0}, {"date": "2023-09-19", "close": 65.55, "volume": 865505.0}, {"date": "2023-09-20", "close": 65.56, "volume": 979094.0}, {"date": "2023-09-21", "close": 60.88, "volume": 2026755.0}, {"date": "2023-09-22", "close": 60.31, "volume": 1610357.0}, {"date": "2023-09-25", "close": 59.64, "volume": 1152910.0}, {"date": "2023-09-26", "close": 57.72, "volume": 1509878.0}, {"date": "2023-09-27", "close": 58.87, "volume": 2291957.0}, {"date": "2023-09-28", "close": 59.2, "volume": 2052054.0}, {"date": "2023-09-29", "close": 59.48, "volume": 1384664.0}, {"date": "2023-10-02", "close": 57.46, "volume": 1656959.0}, {"date": "2023-10-03", "close": 54.45, "volume": 2316012.0}, {"date": "2023-10-04", "close": 54.93, "volume": 2778539.0}, {"date": "2023-10-05", "close": 54.63, "volume": 2439581.0}, {"date": "2023-10-06", "close": 53.23, "volume": 3312450.0}, {"date": "2023-10-09", "close": 54.2, "volume": 2037767.0}, {"date": "2023-10-10", "close": 55.0, "volume": 1835283.0}, {"date": "2023-10-11", "close": 56.99, "volume": 1475067.0}, {"date": "2023-10-12", "close": 56.2, "volume": 1061526.0}, {"date": "2023-10-13", "close": 55.44, "volume": 1168875.0}, {"date": "2023-10-16", "close": 56.76, "volume": 1327175.0}, {"date": "2023-10-17", "close": 58.16, "volume": 1250513.0}, {"date": "2023-10-18", "close": 56.59, "volume": 1016931.0}, {"date": "2023-10-19", "close": 54.55, "volume": 1195028.0}, {"date": "2023-10-20", "close": 53.9, "volume": 1285617.0}, {"date": "2023-10-23", "close": 52.99, "volume": 923459.0}, {"date": "2023-10-24", "close": 53.82, "volume": 606125.0}, {"date": "2023-10-25", "close": 52.16, "volume": 1287107.0}, {"date": "2023-10-26", "close": 53.61, "volume": 1473495.0}, {"date": "2023-10-27", "close": 52.42, "volume": 1074984.0}, {"date": "2023-10-30", "close": 53.31, "volume": 1480657.0}, {"date": "2023-10-31", "close": 53.57, "volume": 1472445.0}, {"date": "2023-11-01", "close": 53.5, "volume": 1687213.0}, {"date": "2023-11-02", "close": 55.84, "volume": 1971765.0}, {"date": "2023-11-03", "close": 58.91, "volume": 2229299.0}, {"date": "2023-11-06", "close": 57.38, "volume": 1627104.0}, {"date": "2023-11-07", "close": 55.5, "volume": 1077937.0}, {"date": "2023-11-08", "close": 54.96, "volume": 995259.0}, {"date": "2023-11-09", "close": 52.19, "volume": 1519311.0}, {"date": "2023-11-10", "close": 52.44, "volume": 2002507.0}, {"date": "2023-11-13", "close": 51.21, "volume": 1211720.0}, {"date": "2023-11-14", "close": 56.69, "volume": 3142040.0}, {"date": "2023-11-15", "close": 57.02, "volume": 2230209.0}, {"date": "2023-11-16", "close": 55.23, "volume": 1177864.0}, {"date": "2023-11-17", "close": 55.08, "volume": 1931453.0}, {"date": "2023-11-20", "close": 55.09, "volume": 1978175.0}, {"date": "2023-11-21", "close": 53.62, "volume": 1420447.0}, {"date": "2023-11-22", "close": 53.98, "volume": 1279007.0}, {"date": "2023-11-24", "close": 53.71, "volume": 520560.0}, {"date": "2023-11-27", "close": 53.46, "volume": 1235586.0}, {"date": "2023-11-28", "close": 55.26, "volume": 2258735.0}, {"date": "2023-11-29", "close": 57.0, "volume": 2579672.0}, {"date": "2023-11-30", "close": 56.93, "volume": 2216068.0}, {"date": "2023-12-01", "close": 63.28, "volume": 3318826.0}, {"date": "2023-12-04", "close": 63.72, "volume": 1684044.0}, {"date": "2023-12-05", "close": 61.98, "volume": 1401748.0}, {"date": "2023-12-06", "close": 63.27, "volume": 1367886.0}, {"date": "2023-12-07", "close": 64.61, "volume": 1130798.0}, {"date": "2023-12-08", "close": 64.08, "volume": 3591376.0}, {"date": "2023-12-11", "close": 64.08, "volume": 2493360.0}, {"date": "2023-12-12", "close": 62.75, "volume": 1266089.0}, {"date": "2023-12-13", "close": 68.09, "volume": 2432348.0}, {"date": "2023-12-14", "close": 72.98, "volume": 3093162.0}, {"date": "2023-12-15", "close": 71.42, "volume": 2625247.0}, {"date": "2023-12-18", "close": 70.3, "volume": 1130367.0}, {"date": "2023-12-19", "close": 71.4, "volume": 1472793.0}, {"date": "2023-12-20", "close": 70.73, "volume": 1250680.0}, {"date": "2023-12-21", "close": 71.25, "volume": 895921.0}, {"date": "2023-12-22", "close": 70.87, "volume": 807150.0}, {"date": "2023-12-26", "close": 72.06, "volume": 584376.0}, {"date": "2023-12-27", "close": 71.73, "volume": 839881.0}, {"date": "2023-12-28", "close": 71.95, "volume": 844533.0}, {"date": "2023-12-29", "close": 70.17, "volume": 915420.0}, {"date": "2024-01-02", "close": 72.1, "volume": 1525012.0}, {"date": "2024-01-03", "close": 69.36, "volume": 1398501.0}, {"date": "2024-01-04", "close": 69.24, "volume": 1275834.0}, {"date": "2024-01-05", "close": 70.36, "volume": 2257933.0}, {"date": "2024-01-08", "close": 71.09, "volume": 975268.0}, {"date": "2024-01-09", "close": 71.32, "volume": 1296062.0}, {"date": "2024-01-10", "close": 72.07, "volume": 1183339.0}, {"date": "2024-01-11", "close": 69.93, "volume": 1432406.0}, {"date": "2024-01-12", "close": 69.96, "volume": 1854046.0}, {"date": "2024-01-16", "close": 69.48, "volume": 1696341.0}, {"date": "2024-01-17", "close": 66.92, "volume": 1547734.0}, {"date": "2024-01-18", "close": 66.5, "volume": 991977.0}, {"date": "2024-01-19", "close": 68.33, "volume": 1192539.0}, {"date": "2024-01-22", "close": 69.7, "volume": 1468136.0}, {"date": "2024-01-23", "close": 70.49, "volume": 2077099.0}, {"date": "2024-01-24", "close": 70.46, "volume": 1753762.0}, {"date": "2024-01-25", "close": 71.5, "volume": 1132877.0}, {"date": "2024-01-26", "close": 71.2, "volume": 1146347.0}, {"date": "2024-01-29", "close": 72.21, "volume": 1701304.0}, {"date": "2024-01-30", "close": 70.0, "volume": 2474241.0}, {"date": "2024-01-31", "close": 66.5, "volume": 3157570.0}, {"date": "2024-02-01", "close": 65.29, "volume": 3050762.0}, {"date": "2024-02-02", "close": 63.69, "volume": 2344430.0}, {"date": "2024-02-05", "close": 62.65, "volume": 1604830.0}, {"date": "2024-02-06", "close": 63.31, "volume": 1568680.0}, {"date": "2024-02-07", "close": 63.77, "volume": 1455153.0}, {"date": "2024-02-08", "close": 65.07, "volume": 1163713.0}, {"date": "2024-02-09", "close": 64.18, "volume": 1334264.0}, {"date": "2024-02-12", "close": 65.44, "volume": 1471697.0}, {"date": "2024-02-13", "close": 62.54, "volume": 1890470.0}, {"date": "2024-02-14", "close": 63.22, "volume": 1317654.0}, {"date": "2024-02-15", "close": 66.71, "volume": 1289324.0}, {"date": "2024-02-16", "close": 67.36, "volume": 1757051.0}, {"date": "2024-02-20", "close": 66.03, "volume": 1546084.0}, {"date": "2024-02-21", "close": 65.72, "volume": 1297916.0}, {"date": "2024-02-22", "close": 65.43, "volume": 1390294.0}, {"date": "2024-02-23", "close": 65.03, "volume": 824498.0}, {"date": "2024-02-26", "close": 64.08, "volume": 936607.0}, {"date": "2024-02-27", "close": 64.92, "volume": 842028.0}, {"date": "2024-02-28", "close": 63.82, "volume": 1130522.0}, {"date": "2024-02-29", "close": 64.72, "volume": 2119870.0}, {"date": "2024-03-01", "close": 66.25, "volume": 1449886.0}, {"date": "2024-03-04", "close": 65.81, "volume": 925835.0}, {"date": "2024-03-05", "close": 64.6, "volume": 1549784.0}, {"date": "2024-03-06", "close": 63.12, "volume": 2761258.0}, {"date": "2024-03-07", "close": 63.15, "volume": 1518862.0}, {"date": "2024-03-08", "close": 63.94, "volume": 1038286.0}, {"date": "2024-03-11", "close": 63.83, "volume": 838032.0}, {"date": "2024-03-12", "close": 63.59, "volume": 729962.0}, {"date": "2024-03-13", "close": 64.26, "volume": 1193958.0}, {"date": "2024-03-14", "close": 62.6, "volume": 1248423.0}, {"date": "2024-03-15", "close": 62.6, "volume": 2255700.0}, {"date": "2024-03-18", "close": 62.83, "volume": 1029253.0}, {"date": "2024-03-19", "close": 63.02, "volume": 1171874.0}, {"date": "2024-03-20", "close": 64.45, "volume": 1030000.0}, {"date": "2024-03-21", "close": 66.11, "volume": 1326595.0}, {"date": "2024-03-22", "close": 63.27, "volume": 1381919.0}, {"date": "2024-03-25", "close": 62.89, "volume": 1733079.0}, {"date": "2024-03-26", "close": 61.07, "volume": 1761966.0}, {"date": "2024-03-27", "close": 63.15, "volume": 1228320.0}, {"date": "2024-03-28", "close": 65.31, "volume": 1834113.0}, {"date": "2024-04-01", "close": 63.29, "volume": 775195.0}, {"date": "2024-04-02", "close": 62.11, "volume": 1461685.0}, {"date": "2024-04-03", "close": 62.71, "volume": 943596.0}, {"date": "2024-04-04", "close": 61.42, "volume": 1525838.0}, {"date": "2024-04-05", "close": 61.35, "volume": 1089264.0}, {"date": "2024-04-08", "close": 63.24, "volume": 853950.0}, {"date": "2024-04-09", "close": 65.3, "volume": 1415695.0}, {"date": "2024-04-10", "close": 61.33, "volume": 1455361.0}, {"date": "2024-04-11", "close": 62.03, "volume": 882363.0}, {"date": "2024-04-12", "close": 60.61, "volume": 1122307.0}, {"date": "2024-04-15", "close": 58.67, "volume": 1333916.0}, {"date": "2024-04-16", "close": 57.98, "volume": 1474362.0}, {"date": "2024-04-17", "close": 57.95, "volume": 1424682.0}, {"date": "2024-04-18", "close": 58.69, "volume": 955829.0}, {"date": "2024-04-19", "close": 60.2, "volume": 1446314.0}, {"date": "2024-04-22", "close": 61.34, "volume": 1159551.0}, {"date": "2024-04-23", "close": 62.93, "volume": 1600322.0}, {"date": "2024-04-24", "close": 62.94, "volume": 1030346.0}, {"date": "2024-04-25", "close": 61.95, "volume": 1178419.0}, {"date": "2024-04-26", "close": 61.51, "volume": 845634.0}, {"date": "2024-04-29", "close": 62.84, "volume": 909609.0}, {"date": "2024-04-30", "close": 61.89, "volume": 1261606.0}, {"date": "2024-05-01", "close": 59.25, "volume": 2343349.0}, {"date": "2024-05-02", "close": 60.07, "volume": 1254378.0}, {"date": "2024-05-03", "close": 60.78, "volume": 891709.0}, {"date": "2024-05-06", "close": 61.59, "volume": 811989.0}, {"date": "2024-05-07", "close": 60.86, "volume": 986821.0}, {"date": "2024-05-08", "close": 60.12, "volume": 649843.0}, {"date": "2024-05-09", "close": 61.43, "volume": 672616.0}, {"date": "2024-05-10", "close": 61.5, "volume": 787383.0}, {"date": "2024-05-13", "close": 62.75, "volume": 1306360.0}, {"date": "2024-05-14", "close": 64.05, "volume": 1251642.0}, {"date": "2024-05-15", "close": 64.68, "volume": 1664344.0}, {"date": "2024-05-16", "close": 63.65, "volume": 1133547.0}, {"date": "2024-05-17", "close": 63.2, "volume": 887260.0}, {"date": "2024-05-20", "close": 62.1, "volume": 873853.0}, {"date": "2024-05-21", "close": 62.35, "volume": 990270.0}, {"date": "2024-05-22", "close": 61.73, "volume": 614552.0}, {"date": "2024-05-23", "close": 59.76, "volume": 879822.0}, {"date": "2024-05-24", "close": 59.31, "volume": 949809.0}, {"date": "2024-05-28", "close": 58.09, "volume": 1142744.0}, {"date": "2024-05-29", "close": 57.17, "volume": 1132795.0}, {"date": "2024-05-30", "close": 58.19, "volume": 1213273.0}, {"date": "2024-05-31", "close": 60.67, "volume": 2268313.0}, {"date": "2024-06-03", "close": 60.04, "volume": 975271.0}, {"date": "2024-06-04", "close": 59.95, "volume": 942215.0}, {"date": "2024-06-05", "close": 59.72, "volume": 870436.0}, {"date": "2024-06-06", "close": 60.83, "volume": 1322079.0}, {"date": "2024-06-07", "close": 59.26, "volume": 1536818.0}, {"date": "2024-06-10", "close": 59.08, "volume": 1554193.0}, {"date": "2024-06-11", "close": 58.39, "volume": 1383825.0}, {"date": "2024-06-12", "close": 59.96, "volume": 1888087.0}, {"date": "2024-06-13", "close": 61.3, "volume": 1685062.0}, {"date": "2024-06-14", "close": 61.64, "volume": 1566202.0}, {"date": "2024-06-17", "close": 61.45, "volume": 968187.0}, {"date": "2024-06-18", "close": 62.05, "volume": 977017.0}, {"date": "2024-06-20", "close": 61.41, "volume": 1057252.0}, {"date": "2024-06-21", "close": 61.5, "volume": 1563801.0}, {"date": "2024-06-24", "close": 62.19, "volume": 829853.0}, {"date": "2024-06-25", "close": 61.71, "volume": 1250897.0}, {"date": "2024-06-26", "close": 61.09, "volume": 800233.0}, {"date": "2024-06-27", "close": 61.18, "volume": 935684.0}, {"date": "2024-06-28", "close": 61.56, "volume": 1985624.0}, {"date": "2024-07-01", "close": 60.69, "volume": 755602.0}, {"date": "2024-07-02", "close": 61.55, "volume": 1010295.0}, {"date": "2024-07-03", "close": 61.48, "volume": 743443.0}, {"date": "2024-07-05", "close": 60.3, "volume": 1445565.0}, {"date": "2024-07-08", "close": 60.75, "volume": 1026998.0}, {"date": "2024-07-09", "close": 61.26, "volume": 1087678.0}, {"date": "2024-07-10", "close": 61.83, "volume": 890550.0}, {"date": "2024-07-11", "close": 65.23, "volume": 2619621.0}, {"date": "2024-07-12", "close": 67.76, "volume": 1768932.0}, {"date": "2024-07-15", "close": 68.39, "volume": 1368860.0}, {"date": "2024-07-16", "close": 69.35, "volume": 1688695.0}, {"date": "2024-07-17", "close": 68.55, "volume": 1184830.0}, {"date": "2024-07-18", "close": 67.23, "volume": 1429135.0}, {"date": "2024-07-19", "close": 66.76, "volume": 793978.0}, {"date": "2024-07-22", "close": 67.87, "volume": 718374.0}, {"date": "2024-07-23", "close": 69.18, "volume": 918607.0}, {"date": "2024-07-24", "close": 67.02, "volume": 958936.0}, {"date": "2024-07-25", "close": 67.91, "volume": 776342.0}, {"date": "2024-07-26", "close": 70.5, "volume": 914271.0}, {"date": "2024-07-29", "close": 71.35, "volume": 1271114.0}, {"date": "2024-07-30", "close": 72.63, "volume": 1752773.0}, {"date": "2024-07-31", "close": 71.31, "volume": 3384373.0}, {"date": "2024-08-01", "close": 70.29, "volume": 1478301.0}, {"date": "2024-08-02", "close": 66.93, "volume": 1596157.0}, {"date": "2024-08-05", "close": 65.65, "volume": 1960891.0}, {"date": "2024-08-06", "close": 68.35, "volume": 1644293.0}, {"date": "2024-08-07", "close": 67.55, "volume": 1605006.0}, {"date": "2024-08-08", "close": 68.75, "volume": 1041813.0}, {"date": "2024-08-09", "close": 68.62, "volume": 634995.0}, {"date": "2024-08-12", "close": 67.2, "volume": 712661.0}, {"date": "2024-08-13", "close": 68.84, "volume": 577619.0}, {"date": "2024-08-14", "close": 68.53, "volume": 668547.0}, {"date": "2024-08-15", "close": 69.63, "volume": 1073934.0}, {"date": "2024-08-16", "close": 69.99, "volume": 762734.0}, {"date": "2024-08-19", "close": 71.28, "volume": 823076.0}, {"date": "2024-08-20", "close": 70.18, "volume": 777176.0}, {"date": "2024-08-21", "close": 70.56, "volume": 785121.0}, {"date": "2024-08-22", "close": 70.87, "volume": 839126.0}, {"date": "2024-08-23", "close": 73.12, "volume": 1250342.0}, {"date": "2024-08-26", "close": 73.97, "volume": 1319575.0}, {"date": "2024-08-27", "close": 74.2, "volume": 750056.0}, {"date": "2024-08-28", "close": 74.28, "volume": 654754.0}, {"date": "2024-08-29", "close": 74.4, "volume": 835213.0}, {"date": "2024-08-30", "close": 75.22, "volume": 1595592.0}, {"date": "2024-09-03", "close": 74.32, "volume": 1054332.0}, {"date": "2024-09-04", "close": 74.43, "volume": 844581.0}, {"date": "2024-09-05", "close": 74.66, "volume": 1006881.0}, {"date": "2024-09-06", "close": 74.56, "volume": 1042852.0}, {"date": "2024-09-09", "close": 74.3, "volume": 1144512.0}, {"date": "2024-09-10", "close": 74.51, "volume": 936354.0}, {"date": "2024-09-11", "close": 76.29, "volume": 1332493.0}, {"date": "2024-09-12", "close": 78.61, "volume": 1435247.0}, {"date": "2024-09-13", "close": 80.06, "volume": 1209538.0}, {"date": "2024-09-16", "close": 81.5, "volume": 1016875.0}, {"date": "2024-09-17", "close": 80.41, "volume": 1301678.0}, {"date": "2024-09-18", "close": 81.29, "volume": 1436030.0}, {"date": "2024-09-19", "close": 82.31, "volume": 1694987.0}, {"date": "2024-09-20", "close": 81.02, "volume": 2453872.0}, {"date": "2024-09-23", "close": 82.17, "volume": 891620.0}, {"date": "2024-09-24", "close": 82.49, "volume": 712049.0}, {"date": "2024-09-25", "close": 80.8, "volume": 1105649.0}, {"date": "2024-09-26", "close": 80.26, "volume": 1052663.0}, {"date": "2024-09-27", "close": 80.77, "volume": 942099.0}, {"date": "2024-09-30", "close": 80.46, "volume": 1212828.0}, {"date": "2024-10-01", "close": 79.68, "volume": 640951.0}, {"date": "2024-10-02", "close": 80.14, "volume": 631726.0}, {"date": "2024-10-03", "close": 79.82, "volume": 750994.0}, {"date": "2024-10-04", "close": 80.74, "volume": 950891.0}, {"date": "2024-10-07", "close": 79.9, "volume": 905869.0}, {"date": "2024-10-08", "close": 80.92, "volume": 1190261.0}, {"date": "2024-10-09", "close": 82.4, "volume": 1339601.0}, {"date": "2024-10-10", "close": 82.23, "volume": 1336281.0}, {"date": "2024-10-11", "close": 82.97, "volume": 863391.0}, {"date": "2024-10-14", "close": 84.39, "volume": 763226.0}, {"date": "2024-10-15", "close": 86.48, "volume": 1537489.0}, {"date": "2024-10-16", "close": 87.4, "volume": 907896.0}, {"date": "2024-10-17", "close": 88.92, "volume": 972141.0}, {"date": "2024-10-18", "close": 89.72, "volume": 1058557.0}, {"date": "2024-10-21", "close": 86.93, "volume": 1303053.0}, {"date": "2024-10-22", "close": 86.82, "volume": 765890.0}, {"date": "2024-10-23", "close": 86.96, "volume": 1244133.0}, {"date": "2024-10-24", "close": 87.6, "volume": 922300.0}, {"date": "2024-10-25", "close": 86.99, "volume": 990175.0}, {"date": "2024-10-28", "close": 87.39, "volume": 977778.0}, {"date": "2024-10-29", "close": 86.19, "volume": 1311365.0}, {"date": "2024-10-30", "close": 82.75, "volume": 2179907.0}, {"date": "2024-10-31", "close": 80.56, "volume": 1890009.0}, {"date": "2024-11-01", "close": 79.16, "volume": 1595614.0}, {"date": "2024-11-04", "close": 80.33, "volume": 873060.0}, {"date": "2024-11-05", "close": 81.38, "volume": 899482.0}, {"date": "2024-11-06", "close": 80.95, "volume": 2451611.0}, {"date": "2024-11-07", "close": 82.62, "volume": 2028830.0}, {"date": "2024-11-08", "close": 82.9, "volume": 1280050.0}, {"date": "2024-11-11", "close": 81.96, "volume": 962540.0}, {"date": "2024-11-12", "close": 79.03, "volume": 1112142.0}, {"date": "2024-11-13", "close": 79.39, "volume": 1128320.0}, {"date": "2024-11-14", "close": 79.47, "volume": 1273789.0}, {"date": "2024-11-15", "close": 78.53, "volume": 1379695.0}, {"date": "2024-11-18", "close": 78.41, "volume": 1066375.0}, {"date": "2024-11-19", "close": 79.42, "volume": 820118.0}, {"date": "2024-11-20", "close": 79.56, "volume": 731630.0}, {"date": "2024-11-21", "close": 80.77, "volume": 792410.0}, {"date": "2024-11-22", "close": 80.66, "volume": 1326432.0}, {"date": "2024-11-25", "close": 82.12, "volume": 3005859.0}, {"date": "2024-11-26", "close": 83.22, "volume": 968338.0}, {"date": "2024-11-27", "close": 82.86, "volume": 899069.0}, {"date": "2024-11-29", "close": 81.99, "volume": 957531.0}, {"date": "2024-12-02", "close": 80.88, "volume": 1054057.0}, {"date": "2024-12-03", "close": 80.15, "volume": 762196.0}, {"date": "2024-12-04", "close": 79.77, "volume": 866331.0}, {"date": "2024-12-05", "close": 79.23, "volume": 803808.0}, {"date": "2024-12-06", "close": 80.34, "volume": 854236.0}, {"date": "2024-12-09", "close": 83.01, "volume": 1164461.0}, {"date": "2024-12-10", "close": 81.19, "volume": 1108498.0}, {"date": "2024-12-11", "close": 79.99, "volume": 1741802.0}, {"date": "2024-12-12", "close": 79.94, "volume": 815649.0}, {"date": "2024-12-13", "close": 79.93, "volume": 679908.0}, {"date": "2024-12-16", "close": 80.57, "volume": 1267888.0}, {"date": "2024-12-17", "close": 80.36, "volume": 893444.0}, {"date": "2024-12-18", "close": 74.23, "volume": 1598447.0}, {"date": "2024-12-19", "close": 73.33, "volume": 1745747.0}, {"date": "2024-12-20", "close": 74.64, "volume": 3032229.0}, {"date": "2024-12-23", "close": 75.61, "volume": 1287872.0}, {"date": "2024-12-24", "close": 76.13, "volume": 246484.0}, {"date": "2024-12-26", "close": 76.23, "volume": 677606.0}, {"date": "2024-12-27", "close": 74.61, "volume": 593289.0}, {"date": "2024-12-30", "close": 74.17, "volume": 616460.0}, {"date": "2024-12-31", "close": 74.36, "volume": 980746.0}, {"date": "2025-01-02", "close": 73.7, "volume": 936021.0}, {"date": "2025-01-03", "close": 74.91, "volume": 747768.0}, {"date": "2025-01-06", "close": 71.99, "volume": 1227695.0}, {"date": "2025-01-07", "close": 70.33, "volume": 1448062.0}, {"date": "2025-01-08", "close": 69.93, "volume": 1199920.0}, {"date": "2025-01-10", "close": 68.15, "volume": 1886375.0}, {"date": "2025-01-13", "close": 69.32, "volume": 1387468.0}, {"date": "2025-01-14", "close": 70.29, "volume": 1148768.0}, {"date": "2025-01-15", "close": 72.0, "volume": 1422453.0}, {"date": "2025-01-16", "close": 72.44, "volume": 575263.0}, {"date": "2025-01-17", "close": 73.19, "volume": 1086611.0}, {"date": "2025-01-21", "close": 74.04, "volume": 961520.0}, {"date": "2025-01-22", "close": 72.73, "volume": 740590.0}, {"date": "2025-01-23", "close": 71.86, "volume": 1074549.0}, {"date": "2025-01-24", "close": 73.56, "volume": 1906155.0}, {"date": "2025-01-27", "close": 74.59, "volume": 1182107.0}, {"date": "2025-01-28", "close": 73.18, "volume": 1534953.0}, {"date": "2025-01-29", "close": 68.84, "volume": 3227960.0}, {"date": "2025-01-30", "close": 72.4, "volume": 1834383.0}, {"date": "2025-01-31", "close": 73.14, "volume": 1506225.0}, {"date": "2025-02-03", "close": 71.68, "volume": 920156.0}, {"date": "2025-02-04", "close": 72.27, "volume": 959757.0}, {"date": "2025-02-05", "close": 72.98, "volume": 1275356.0}, {"date": "2025-02-06", "close": 72.39, "volume": 1316730.0}, {"date": "2025-02-07", "close": 72.74, "volume": 795411.0}, {"date": "2025-02-10", "close": 71.12, "volume": 1011102.0}, {"date": "2025-02-11", "close": 71.55, "volume": 976675.0}, {"date": "2025-02-12", "close": 70.43, "volume": 1049228.0}, {"date": "2025-02-13", "close": 71.26, "volume": 901597.0}, {"date": "2025-02-14", "close": 70.88, "volume": 847100.0}, {"date": "2025-02-18", "close": 71.17, "volume": 1118310.0}, {"date": "2025-02-19", "close": 69.89, "volume": 1159031.0}, {"date": "2025-02-20", "close": 69.57, "volume": 1164031.0}, {"date": "2025-02-21", "close": 68.86, "volume": 1205159.0}, {"date": "2025-02-24", "close": 68.84, "volume": 1124110.0}, {"date": "2025-02-25", "close": 69.9, "volume": 1444978.0}, {"date": "2025-02-26", "close": 69.99, "volume": 1030767.0}, {"date": "2025-02-27", "close": 70.04, "volume": 1097419.0}, {"date": "2025-02-28", "close": 70.93, "volume": 2958392.0}, {"date": "2025-03-03", "close": 68.03, "volume": 1385481.0}, {"date": "2025-03-04", "close": 67.06, "volume": 1576835.0}, {"date": "2025-03-05", "close": 67.68, "volume": 2133943.0}, {"date": "2025-03-06", "close": 66.67, "volume": 1614286.0}, {"date": "2025-03-07", "close": 69.0, "volume": 1357768.0}, {"date": "2025-03-10", "close": 68.17, "volume": 2282991.0}, {"date": "2025-03-11", "close": 65.57, "volume": 1579388.0}, {"date": "2025-03-12", "close": 66.09, "volume": 1123132.0}, {"date": "2025-03-13", "close": 63.97, "volume": 1518948.0}, {"date": "2025-03-14", "close": 65.51, "volume": 1182503.0}, {"date": "2025-03-17", "close": 68.64, "volume": 1765124.0}, {"date": "2025-03-18", "close": 68.41, "volume": 1418693.0}, {"date": "2025-03-19", "close": 68.86, "volume": 1462708.0}, {"date": "2025-03-20", "close": 68.47, "volume": 1346525.0}, {"date": "2025-03-21", "close": 68.34, "volume": 2903247.0}, {"date": "2025-03-24", "close": 69.48, "volume": 1555378.0}, {"date": "2025-03-25", "close": 68.51, "volume": 1139135.0}, {"date": "2025-03-26", "close": 68.92, "volume": 1106661.0}, {"date": "2025-03-27", "close": 68.32, "volume": 1063103.0}, {"date": "2025-03-28", "close": 67.68, "volume": 1216729.0}, {"date": "2025-03-31", "close": 67.19, "volume": 1582161.0}, {"date": "2025-04-01", "close": 66.96, "volume": 1340087.0}, {"date": "2025-04-02", "close": 67.82, "volume": 1148154.0}, {"date": "2025-04-03", "close": 62.6, "volume": 1449756.0}, {"date": "2025-04-04", "close": 60.42, "volume": 2530813.0}, {"date": "2025-04-07", "close": 58.49, "volume": 2276607.0}, {"date": "2025-04-08", "close": 56.86, "volume": 1984210.0}, {"date": "2025-04-09", "close": 61.59, "volume": 2482743.0}, {"date": "2025-04-10", "close": 59.66, "volume": 2200456.0}, {"date": "2025-04-11", "close": 60.64, "volume": 1907234.0}, {"date": "2025-04-14", "close": 62.84, "volume": 1903332.0}, {"date": "2025-04-15", "close": 63.59, "volume": 1486629.0}, {"date": "2025-04-16", "close": 63.07, "volume": 1412175.0}, {"date": "2025-04-17", "close": 63.88, "volume": 1413450.0}, {"date": "2025-04-21", "close": 62.57, "volume": 1388564.0}, {"date": "2025-04-22", "close": 63.93, "volume": 1588174.0}, {"date": "2025-04-23", "close": 65.29, "volume": 1742533.0}, {"date": "2025-04-24", "close": 66.03, "volume": 1004147.0}, {"date": "2025-04-25", "close": 65.85, "volume": 770198.0}, {"date": "2025-04-28", "close": 66.24, "volume": 1330964.0}, {"date": "2025-04-29", "close": 65.12, "volume": 2443220.0}, {"date": "2025-04-30", "close": 63.73, "volume": 3881227.0}, {"date": "2025-05-01", "close": 64.28, "volume": 1244125.0}, {"date": "2025-05-02", "close": 65.05, "volume": 1254801.0}, {"date": "2025-05-05", "close": 64.74, "volume": 691820.0}, {"date": "2025-05-06", "close": 63.98, "volume": 1038423.0}, {"date": "2025-05-07", "close": 64.05, "volume": 1337091.0}, {"date": "2025-05-08", "close": 63.54, "volume": 1402806.0}, {"date": "2025-05-09", "close": 64.21, "volume": 1105282.0}, {"date": "2025-05-12", "close": 66.6, "volume": 1216094.0}, {"date": "2025-05-13", "close": 66.04, "volume": 1215795.0}, {"date": "2025-05-14", "close": 66.11, "volume": 2143498.0}, {"date": "2025-05-15", "close": 66.98, "volume": 923197.0}, {"date": "2025-05-16", "close": 67.84, "volume": 1103305.0}, {"date": "2025-05-19", "close": 67.9, "volume": 1044501.0}, {"date": "2025-05-20", "close": 67.6, "volume": 1217802.0}, {"date": "2025-05-21", "close": 64.99, "volume": 1257900.0}, {"date": "2025-05-22", "close": 64.63, "volume": 999816.0}, {"date": "2025-05-23", "close": 64.61, "volume": 1369760.0}, {"date": "2025-05-27", "close": 67.09, "volume": 1619271.0}, {"date": "2025-05-28", "close": 67.77, "volume": 1392294.0}, {"date": "2025-05-29", "close": 68.85, "volume": 1643754.0}, {"date": "2025-05-30", "close": 67.33, "volume": 2502768.0}, {"date": "2025-06-02", "close": 67.59, "volume": 1110567.0}, {"date": "2025-06-03", "close": 70.38, "volume": 1838313.0}, {"date": "2025-06-04", "close": 71.23, "volume": 1886629.0}, {"date": "2025-06-05", "close": 71.81, "volume": 1314252.0}, {"date": "2025-06-06", "close": 74.12, "volume": 1741039.0}, {"date": "2025-06-09", "close": 72.58, "volume": 3455136.0}, {"date": "2025-06-10", "close": 72.89, "volume": 2044230.0}, {"date": "2025-06-11", "close": 72.98, "volume": 1693701.0}, {"date": "2025-06-12", "close": 73.48, "volume": 806085.0}, {"date": "2025-06-13", "close": 72.1, "volume": 1065743.0}, {"date": "2025-06-16", "close": 72.82, "volume": 2143335.0}, {"date": "2025-06-17", "close": 71.74, "volume": 1669042.0}, {"date": "2025-06-18", "close": 71.71, "volume": 1775269.0}, {"date": "2025-06-20", "close": 71.47, "volume": 3225831.0}, {"date": "2025-06-23", "close": 70.99, "volume": 2169535.0}, {"date": "2025-06-24", "close": 70.34, "volume": 2004740.0}, {"date": "2025-06-25", "close": 66.64, "volume": 2886904.0}, {"date": "2025-06-26", "close": 67.76, "volume": 2988909.0}, {"date": "2025-06-27", "close": 68.6, "volume": 1996949.0}, {"date": "2025-06-30", "close": 67.47, "volume": 1473071.0}, {"date": "2025-07-01", "close": 68.12, "volume": 1392874.0}, {"date": "2025-07-02", "close": 68.27, "volume": 1222220.0}, {"date": "2025-07-03", "close": 68.83, "volume": 774253.0}, {"date": "2025-07-07", "close": 67.33, "volume": 1560594.0}, {"date": "2025-07-08", "close": 68.3, "volume": 1149863.0}, {"date": "2025-07-09", "close": 69.03, "volume": 1479836.0}, {"date": "2025-07-10", "close": 70.28, "volume": 1400867.0}, {"date": "2025-07-11", "close": 70.77, "volume": 1490529.0}, {"date": "2025-07-14", "close": 71.23, "volume": 1605751.0}, {"date": "2025-07-15", "close": 69.92, "volume": 1042139.0}, {"date": "2025-07-16", "close": 70.1, "volume": 1654430.0}, {"date": "2025-07-17", "close": 69.03, "volume": 1366507.0}, {"date": "2025-07-18", "close": 68.95, "volume": 1369037.0}, {"date": "2025-07-21", "close": 69.01, "volume": 873918.0}, {"date": "2025-07-22", "close": 71.12, "volume": 848734.0}, {"date": "2025-07-23", "close": 71.49, "volume": 1055813.0}, {"date": "2025-07-24", "close": 70.74, "volume": 1175102.0}, {"date": "2025-07-25", "close": 71.8, "volume": 1540335.0}, {"date": "2025-07-28", "close": 69.6, "volume": 1287202.0}, {"date": "2025-07-29", "close": 70.43, "volume": 2059164.0}, {"date": "2025-07-30", "close": 66.43, "volume": 3158484.0}, {"date": "2025-07-31", "close": 65.43, "volume": 4179681.0}, {"date": "2025-08-01", "close": 64.62, "volume": 2711945.0}, {"date": "2025-08-04", "close": 65.74, "volume": 2056325.0}, {"date": "2025-08-05", "close": 66.1, "volume": 2195178.0}, {"date": "2025-08-06", "close": 66.02, "volume": 1537490.0}, {"date": "2025-08-07", "close": 65.69, "volume": 1255128.0}, {"date": "2025-08-08", "close": 63.25, "volume": 2107620.0}, {"date": "2025-08-11", "close": 62.11, "volume": 1535094.0}, {"date": "2025-08-12", "close": 63.67, "volume": 2294290.0}, {"date": "2025-08-13", "close": 65.5, "volume": 1183318.0}, {"date": "2025-08-14", "close": 65.21, "volume": 1105626.0}, {"date": "2025-08-15", "close": 65.44, "volume": 937218.0}, {"date": "2025-08-18", "close": 65.16, "volume": 1156022.0}, {"date": "2025-08-19", "close": 66.87, "volume": 1306462.0}, {"date": "2025-08-20", "close": 66.43, "volume": 1188487.0}, {"date": "2025-08-21", "close": 66.42, "volume": 1031030.0}, {"date": "2025-08-22", "close": 69.37, "volume": 1286898.0}, {"date": "2025-08-25", "close": 69.68, "volume": 1128441.0}, {"date": "2025-08-26", "close": 69.48, "volume": 2430086.0}, {"date": "2025-08-27", "close": 71.05, "volume": 1120602.0}, {"date": "2025-08-28", "close": 71.67, "volume": 1303762.0}, {"date": "2025-08-29", "close": 72.51, "volume": 1088049.0}, {"date": "2025-09-02", "close": 72.4, "volume": 1486008.0}, {"date": "2025-09-03", "close": 73.78, "volume": 1363978.0}, {"date": "2025-09-04", "close": 75.29, "volume": 2322187.0}, {"date": "2025-09-05", "close": 76.83, "volume": 2049917.0}, {"date": "2025-09-08", "close": 75.79, "volume": 3498775.0}, {"date": "2025-09-09", "close": 72.4, "volume": 3222929.0}, {"date": "2025-09-10", "close": 73.87, "volume": 2389085.0}, {"date": "2025-09-11", "close": 76.23, "volume": 1508323.0}, {"date": "2025-09-12", "close": 77.18, "volume": 2141897.0}, {"date": "2025-09-15", "close": 77.81, "volume": 2099906.0}, {"date": "2025-09-16", "close": 78.93, "volume": 2682944.0}, {"date": "2025-09-17", "close": 76.43, "volume": 1667689.0}, {"date": "2025-09-18", "close": 77.75, "volume": 1479997.0}, {"date": "2025-09-19", "close": 76.44, "volume": 6244849.0}, {"date": "2025-09-22", "close": 75.64, "volume": 1454009.0}, {"date": "2025-09-23", "close": 76.19, "volume": 1105253.0}, {"date": "2025-09-24", "close": 75.46, "volume": 2856419.0}, {"date": "2025-09-25", "close": 75.36, "volume": 5472226.0}, {"date": "2025-09-26", "close": 74.82, "volume": 2563256.0}, {"date": "2025-09-29", "close": 75.37, "volume": 1982756.0}, {"date": "2025-09-30", "close": 74.34, "volume": 2480928.0}, {"date": "2025-10-01", "close": 76.32, "volume": 1843999.0}, {"date": "2025-10-02", "close": 75.61, "volume": 1465692.0}, {"date": "2025-10-03", "close": 75.61, "volume": 1509917.0}, {"date": "2025-10-06", "close": 74.61, "volume": 1015817.0}, {"date": "2025-10-07", "close": 73.77, "volume": 2118664.0}, {"date": "2025-10-08", "close": 73.03, "volume": 2479304.0}, {"date": "2025-10-09", "close": 71.45, "volume": 1309936.0}, {"date": "2025-10-10", "close": 69.49, "volume": 1541847.0}, {"date": "2025-10-13", "close": 70.1, "volume": 1847652.0}, {"date": "2025-10-14", "close": 70.53, "volume": 2539940.0}, {"date": "2025-10-15", "close": 71.73, "volume": 2067355.0}, {"date": "2025-10-16", "close": 70.39, "volume": 2236964.0}, {"date": "2025-10-17", "close": 71.06, "volume": 1403923.0}, {"date": "2025-10-20", "close": 70.67, "volume": 905863.0}, {"date": "2025-10-21", "close": 71.97, "volume": 1938540.0}, {"date": "2025-10-22", "close": 73.2, "volume": 1505331.0}, {"date": "2025-10-23", "close": 73.73, "volume": 1333928.0}, {"date": "2025-10-24", "close": 74.18, "volume": 1350369.0}, {"date": "2025-10-27", "close": 74.53, "volume": 1586080.0}, {"date": "2025-10-28", "close": 74.09, "volume": 1913079.0}, {"date": "2025-10-29", "close": 70.36, "volume": 3187171.0}, {"date": "2025-10-30", "close": 70.43, "volume": 2219159.0}, {"date": "2025-10-31", "close": 71.19, "volume": 2345103.0}, {"date": "2025-11-03", "close": 70.61, "volume": 1369016.0}, {"date": "2025-11-04", "close": 69.73, "volume": 1702298.0}, {"date": "2025-11-05", "close": 69.37, "volume": 1547471.0}, {"date": "2025-11-06", "close": 70.1, "volume": 1681339.0}, {"date": "2025-11-07", "close": 72.36, "volume": 1903451.0}, {"date": "2025-11-10", "close": 71.61, "volume": 1307297.0}, {"date": "2025-11-11", "close": 72.42, "volume": 1875728.0}, {"date": "2025-11-12", "close": 71.65, "volume": 1535560.0}, {"date": "2025-11-13", "close": 70.8, "volume": 1392660.0}, {"date": "2025-11-14", "close": 70.64, "volume": 1059435.0}, {"date": "2025-11-17", "close": 69.11, "volume": 1064340.0}, {"date": "2025-11-18", "close": 69.13, "volume": 1117259.0}, {"date": "2025-11-19", "close": 69.38, "volume": 976738.0}, {"date": "2025-11-20", "close": 68.66, "volume": 1135377.0}, {"date": "2025-11-21", "close": 70.04, "volume": 1252895.0}, {"date": "2025-11-24", "close": 70.66, "volume": 1500417.0}, {"date": "2025-11-25", "close": 72.43, "volume": 1447007.0}, {"date": "2025-11-26", "close": 72.71, "volume": 1231315.0}, {"date": "2025-11-28", "close": 72.36, "volume": 414049.0}, {"date": "2025-12-01", "close": 71.97, "volume": 1465738.0}, {"date": "2025-12-02", "close": 71.75, "volume": 889350.0}, {"date": "2025-12-03", "close": 71.15, "volume": 1081685.0}, {"date": "2025-12-04", "close": 70.56, "volume": 1082099.0}, {"date": "2025-12-05", "close": 69.28, "volume": 1915933.0}, {"date": "2025-12-08", "close": 68.53, "volume": 1279689.0}, {"date": "2025-12-09", "close": 68.98, "volume": 909659.0}, {"date": "2025-12-10", "close": 70.34, "volume": 1805223.0}, {"date": "2025-12-11", "close": 71.62, "volume": 940315.0}, {"date": "2025-12-12", "close": 71.41, "volume": 1118037.0}, {"date": "2025-12-15", "close": 71.62, "volume": 1258744.0}, {"date": "2025-12-16", "close": 70.7, "volume": 1816491.0}, {"date": "2025-12-17", "close": 69.54, "volume": 1730794.0}, {"date": "2025-12-18", "close": 69.19, "volume": 1562886.0}, {"date": "2025-12-19", "close": 68.71, "volume": 2810446.0}, {"date": "2025-12-22", "close": 69.45, "volume": 1220583.0}, {"date": "2025-12-23", "close": 68.8, "volume": 1131623.0}, {"date": "2025-12-24", "close": 69.22, "volume": 446349.0}, {"date": "2025-12-26", "close": 69.34, "volume": 529341.0}, {"date": "2025-12-29", "close": 69.01, "volume": 910405.0}, {"date": "2025-12-30", "close": 69.27, "volume": 849680.0}, {"date": "2025-12-31", "close": 67.48, "volume": 1106334.0}, {"date": "2026-01-02", "close": 67.82, "volume": 1078913.0}, {"date": "2026-01-05", "close": 67.09, "volume": 2630015.0}, {"date": "2026-01-06", "close": 68.1, "volume": 1808227.0}, {"date": "2026-01-07", "close": 66.13, "volume": 1940243.0}, {"date": "2026-01-08", "close": 67.05, "volume": 1186426.0}, {"date": "2026-01-09", "close": 67.98, "volume": 1126590.0}, {"date": "2026-01-12", "close": 66.91, "volume": 1666460.0}, {"date": "2026-01-13", "close": 66.32, "volume": 1476762.0}, {"date": "2026-01-14", "close": 66.37, "volume": 1667783.0}, {"date": "2026-01-15", "close": 67.11, "volume": 1623866.0}, {"date": "2026-01-16", "close": 67.95, "volume": 2207305.0}, {"date": "2026-01-20", "close": 65.63, "volume": 1436892.0}, {"date": "2026-01-21", "close": 65.93, "volume": 1527467.0}, {"date": "2026-01-22", "close": 65.4, "volume": 1674432.0}, {"date": "2026-01-23", "close": 65.49, "volume": 1629720.0}, {"date": "2026-01-26", "close": 64.77, "volume": 1626398.0}, {"date": "2026-01-27", "close": 65.22, "volume": 3458194.0}, {"date": "2026-01-28", "close": 64.15, "volume": 4016846.0}, {"date": "2026-01-29", "close": 65.01, "volume": 2381158.0}, {"date": "2026-01-30", "close": 64.67, "volume": 2621926.0}, {"date": "2026-02-02", "close": 63.06, "volume": 1712571.0}, {"date": "2026-02-03", "close": 62.76, "volume": 3116110.0}, {"date": "2026-02-04", "close": 63.73, "volume": 2853986.0}, {"date": "2026-02-05", "close": 63.17, "volume": 1956705.0}, {"date": "2026-02-06", "close": 64.72, "volume": 3461951.0}, {"date": "2026-02-09", "close": 65.01, "volume": 2032070.0}, {"date": "2026-02-10", "close": 66.1, "volume": 2123633.0}, {"date": "2026-02-11", "close": 61.78, "volume": 4349454.0}, {"date": "2026-02-12", "close": 59.07, "volume": 6361163.0}, {"date": "2026-02-13", "close": 61.49, "volume": 2517870.0}, {"date": "2026-02-17", "close": 60.66, "volume": 2657252.0}, {"date": "2026-02-18", "close": 61.55, "volume": 2366906.0}, {"date": "2026-02-19", "close": 62.22, "volume": 2462194.0}, {"date": "2026-02-20", "close": 60.88, "volume": 2482832.0}, {"date": "2026-02-23", "close": 59.62, "volume": 2736033.0}, {"date": "2026-02-24", "close": 59.5, "volume": 2546024.0}, {"date": "2026-02-25", "close": 60.3, "volume": 2628445.0}, {"date": "2026-02-26", "close": 61.17, "volume": 1817014.0}, {"date": "2026-02-27", "close": 57.58, "volume": 18749610.0}, {"date": "2026-03-02", "close": 56.24, "volume": 2730831.0}, {"date": "2026-03-03", "close": 55.25, "volume": 3266315.0}, {"date": "2026-03-04", "close": 56.36, "volume": 3548613.0}, {"date": "2026-03-05", "close": 55.47, "volume": 2551507.0}, {"date": "2026-03-06", "close": 52.94, "volume": 2487849.0}, {"date": "2026-03-09", "close": 52.48, "volume": 3778079.0}, {"date": "2026-03-10", "close": 53.44, "volume": 3385666.0}, {"date": "2026-03-11", "close": 52.15, "volume": 1705203.0}, {"date": "2026-03-12", "close": 52.73, "volume": 3305791.0}, {"date": "2026-03-13", "close": 52.01, "volume": 1856208.0}, {"date": "2026-03-16", "close": 52.29, "volume": 2326255.0}, {"date": "2026-03-17", "close": 53.49, "volume": 1535177.0}, {"date": "2026-03-18", "close": 52.93, "volume": 1710107.0}, {"date": "2026-03-19", "close": 53.41, "volume": 1607362.0}, {"date": "2026-03-20", "close": 52.08, "volume": 4290423.0}, {"date": "2026-03-23", "close": 53.04, "volume": 2335150.0}, {"date": "2026-03-24", "close": 52.9, "volume": 1630424.0}, {"date": "2026-03-25", "close": 52.84, "volume": 1601352.0}, {"date": "2026-03-26", "close": 53.16, "volume": 1656042.0}, {"date": "2026-03-27", "close": 51.43, "volume": 2127294.0}, {"date": "2026-03-30", "close": 51.82, "volume": 2441784.0}, {"date": "2026-03-31", "close": 51.9, "volume": 3076036.0}, {"date": "2026-04-01", "close": 51.02, "volume": 2124341.0}, {"date": "2026-04-02", "close": 51.78, "volume": 1999953.0}, {"date": "2026-04-06", "close": 51.9, "volume": 1839686.0}, {"date": "2026-04-07", "close": 51.7, "volume": 1531927.0}, {"date": "2026-04-08", "close": 52.54, "volume": 2639056.0}, {"date": "2026-04-09", "close": 52.48, "volume": 1920964.0}, {"date": "2026-04-10", "close": 53.0, "volume": 1593331.0}, {"date": "2026-04-13", "close": 53.57, "volume": 1757284.0}, {"date": "2026-04-14", "close": 55.03, "volume": 1592173.0}, {"date": "2026-04-15", "close": 55.93, "volume": 2374506.0}, {"date": "2026-04-16", "close": 56.17, "volume": 1768753.0}, {"date": "2026-04-17", "close": 58.05, "volume": 2646051.0}, {"date": "2026-04-20", "close": 58.91, "volume": 1496724.0}, {"date": "2026-04-21", "close": 58.5, "volume": 1484844.0}, {"date": "2026-04-22", "close": 58.29, "volume": 1645642.0}, {"date": "2026-04-23", "close": 57.0, "volume": 1715107.0}, {"date": "2026-04-24", "close": 57.73, "volume": 1889270.0}, {"date": "2026-04-27", "close": 58.03, "volume": 2412255.0}, {"date": "2026-04-28", "close": 59.16, "volume": 2747923.0}, {"date": "2026-04-29", "close": 57.6, "volume": 2099163.0}, {"date": "2026-04-30", "close": 58.46, "volume": 1894118.0}, {"date": "2026-05-01", "close": 59.37, "volume": 1843128.0}, {"date": "2026-05-04", "close": 58.58, "volume": 1249112.0}, {"date": "2026-05-05", "close": 58.53, "volume": 1539687.0}, {"date": "2026-05-06", "close": 59.84, "volume": 2194279.0}, {"date": "2026-05-07", "close": 59.46, "volume": 1861318.0}, {"date": "2026-05-08", "close": 59.43, "volume": 1836548.0}, {"date": "2026-05-11", "close": 58.94, "volume": 1553397.0}, {"date": "2026-05-12", "close": 59.01, "volume": 1178944.0}, {"date": "2026-05-13", "close": 58.4, "volume": 1449421.0}, {"date": "2026-05-14", "close": 58.96, "volume": 1591170.0}, {"date": "2026-05-15", "close": 58.5, "volume": 1384211.0}, {"date": "2026-05-18", "close": 59.92, "volume": 1429402.0}, {"date": "2026-05-19", "close": 58.67, "volume": 1477966.0}, {"date": "2026-05-20", "close": 59.9, "volume": 1221921.0}, {"date": "2026-05-21", "close": 60.13, "volume": 1167476.0}, {"date": "2026-05-22", "close": 60.29, "volume": 1062454.0}, {"date": "2026-05-26", "close": 60.61, "volume": 999790.0}, {"date": "2026-05-27", "close": 60.72, "volume": 1038699.0}, {"date": "2026-05-28", "close": 60.63, "volume": 851000.0}, {"date": "2026-05-29", "close": 60.01, "volume": 2007136.0}, {"date": "2026-06-01", "close": 59.13, "volume": 1035206.0}, {"date": "2026-06-02", "close": 61.21, "volume": 1310874.0}, {"date": "2026-06-03", "close": 60.9, "volume": 1019661.0}, {"date": "2026-06-04", "close": 62.05, "volume": 1326988.0}, {"date": "2026-06-05", "close": 62.33, "volume": 1306363.0}, {"date": "2026-06-08", "close": 64.53, "volume": 2418321.0}, {"date": "2026-06-09", "close": 66.61, "volume": 2616405.0}, {"date": "2026-06-10", "close": 65.48, "volume": 1304476.0}, {"date": "2026-06-11", "close": 66.23, "volume": 1382105.0}, {"date": "2026-06-12", "close": 66.28, "volume": 1421765.0}, {"date": "2026-06-15", "close": 65.98, "volume": 1096443.0}, {"date": "2026-06-16", "close": 65.73, "volume": 1271910.0}, {"date": "2026-06-17", "close": 63.06, "volume": 1550029.0}, {"date": "2026-06-18", "close": 64.7, "volume": 3366466.0}, {"date": "2026-06-22", "close": 64.91, "volume": 1779762.0}, {"date": "2026-06-23", "close": 64.34, "volume": 1862839.0}, {"date": "2026-06-24", "close": 64.14, "volume": 1546648.0}, {"date": "2026-06-25", "close": 65.67, "volume": 1144642.0}, {"date": "2026-06-26", "close": 67.4, "volume": 1846907.0}, {"date": "2026-06-29", "close": 67.07, "volume": 1465152.0}, {"date": "2026-06-30", "close": 66.31, "volume": 1001127.0}, {"date": "2026-07-01", "close": 67.76, "volume": 1449650.0}, {"date": "2026-07-02", "close": 69.32, "volume": 1244006.0}, {"date": "2026-07-06", "close": 69.97, "volume": 1372614.0}, {"date": "2026-07-07", "close": 68.59, "volume": 1368597.0}, {"date": "2026-07-08", "close": 66.78, "volume": 1591572.0}, {"date": "2026-07-09", "close": 66.93, "volume": 774118.0}, {"date": "2026-07-10", "close": 66.82, "volume": 625320.0}, {"date": "2026-07-13", "close": 67.04, "volume": 888981.0}, {"date": "2026-07-14", "close": 67.72, "volume": 1056321.0}, {"date": "2026-07-15", "close": 68.94, "volume": 1350828.0}, {"date": "2026-07-16", "close": 70.65, "volume": 1387974.0}, {"date": "2026-07-17", "close": 69.85, "volume": 1128335.0}, {"date": "2026-07-20", "close": 67.9, "volume": 1363015.0}, {"date": "2026-07-21", "close": 68.31, "volume": 1306498.0}, {"date": "2026-07-22", "close": 67.41, "volume": 1184372.0}, {"date": "2026-07-23", "close": 67.84, "volume": 1932834.0}, {"date": "2026-07-24", "close": 69.11, "volume": 1297953.0}, {"date": "2026-07-27", "close": 69.21, "volume": 1737761.0}, {"date": "2026-07-28", "close": 69.96, "volume": 2091926.0}, {"date": "2026-07-29", "close": 72.97, "volume": 3899472.0}, {"date": "2026-07-30", "close": 71.67, "volume": 1985922.0}, {"date": "2026-07-31", "close": 70.12, "volume": 1834513.0}, {"date": "2026-08-03", "close": 70.41, "volume": 1813479.0}, {"date": "2026-08-04", "close": 70.67, "volume": 1184475.0}, {"date": "2026-08-05", "close": 70.01, "volume": 995744.0}, {"date": "2026-08-06", "close": 68.81, "volume": 841833.0}, {"date": "2026-08-07", "close": 69.71, "volume": 911448.0}], "refreshing": true}