{"ticker": "DG", "overview": {"cik": "29534", "ticker": "DG", "name": "DOLLAR GENERAL CORP", "industry": "Retail-Variety Stores", "country": "United States", "sic": "5331", "announcements": [{"form": "144", "date": "2026-09-03", "title": "Notice of proposed sale", "accession": "0001950047-26-009063", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000029534-26-000076", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-28", "title": "FORM 8-K", "accession": "0001104659-26-102689", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-27", "title": "Quarterly report", "accession": "0001104659-26-101932", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-27", "title": "FORM 8-K", "accession": "0001104659-26-101918", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-08-07", "title": "Form SCHEDULE 13G", "accession": "0000093751-26-000451", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-07-31", "title": "Form SCHEDULE 13G", "accession": "0002100121-26-000897", "price_sensitive": false}, {"form": "10-Q", "date": "2026-06-02", "title": "Quarterly report", "accession": "0001104659-26-069205", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-02", "title": "FORM 8-K", "accession": "0001104659-26-069198", "price_sensitive": true}, {"form": "4", "date": "2026-06-01", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000029534-26-000074", "price_sensitive": false}, {"form": "3", "date": "2026-06-01", "title": "INITIAL STATEMENT OF BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000029534-26-000073", "price_sensitive": false}, {"form": "4", "date": "2026-05-29", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000029534-26-000070", "price_sensitive": false}, {"form": "4", "date": "2026-05-29", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000029534-26-000068", "price_sensitive": false}, {"form": "4", "date": "2026-05-29", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000029534-26-000066", "price_sensitive": false}, {"form": "4", "date": "2026-05-29", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000029534-26-000064", "price_sensitive": false}, {"form": "4", "date": "2026-05-29", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000029534-26-000062", "price_sensitive": false}, {"form": "4", "date": "2026-05-29", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000029534-26-000060", "price_sensitive": false}, {"form": "4", "date": "2026-05-29", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000029534-26-000058", "price_sensitive": false}, {"form": "4", "date": "2026-05-29", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000029534-26-000056", "price_sensitive": false}, {"form": "PX14A6G", "date": "2026-05-21", "title": "Form PX14A6G", "accession": "0001214659-26-006638", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-04-29", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-000419", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-04-07", "title": "Form DEFA14A", "accession": "0001104659-26-040439", "price_sensitive": false}, {"form": "ARS", "date": "2026-04-07", "title": "Form ARS", "accession": "0001104659-26-040416", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-07", "title": "Proxy statement", "accession": "0001104659-26-040394", "price_sensitive": false}, {"form": "4", "date": "2026-04-03", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000029534-26-000054", "price_sensitive": false}]}, "description": "DOLLAR GENERAL CORP trades as DG on the NYSE and is registered in the United States, classified under Retail-Variety Stores (SIC 5331). Privy Trades holds 50 insider filings for the company, from November 2009 to September 2026. Across those, 2 insiders disclosed 13 sales totalling $5.66B. The most recent filing on record is dated 3 September 2026.", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 13, "sell_sum": 5659413324.4943, "net": -5659413324.4943, "insiders": 2, "first_date": "2009-11-18", "last_date": "2026-09-03"}, "metrics": {"ticker": "DG", "has_prices": true, "as_of": "2026-08-07", "last": 126.59, "prev_close": 127.45, "change": -0.8599999999999994, "change_pct": -0.006747744213417022, "session_volume": 1833646.0, "vwap_5": 127.19882655544978, "vwap_20": 124.23341699796065, "vwap_60": 113.27474612479536, "vwap_250": 120.18187817163636, "high_52w": 156.24, "low_52w": 95.94, "avg_volume_20": 2243702.1, "sessions": 400, "market_cap": null}, "trades": [{"id": "0000029534-26-000076", "src": "INSIDERS", "ticker": "DG", "cik": "29534", "company": "DOLLAR GENERAL CORP", "company_raw": "DOLLAR GENERAL CORP", "who": "Kathleen A. Reardon", "who_key": "REARDON KATHLEEN A", "role": "EVP & Chief People Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 732554.8354, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Retail-Variety Stores", "country": "United States", "headline": "An exit at the top? Exec sells $733K of DG", "source_url": "https://www.sec.gov/Archives/edgar/data/1773464/000002953426000076/0000029534-26-000076-index.htm", "trade_date": "2026-09-03", "timestamp": "2026-09-03", "mins": 87285}, {"id": "13DG-0002100121-26-000897", "src": "13DG", "ticker": "DG", "cik": "29534", "company": "DOLLAR GENERAL CORP", "company_raw": "DOLLAR GENERAL CORP", "who": "Dollar General Corp", "who_key": "DOLLAR GENERAL CORP", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Variety Stores", "country": "United States", "headline": "DOLLAR GENERAL CORP takes a 5.24% passive stake in DG", "source_url": "https://www.sec.gov/Archives/edgar/data/29534/0002100121-26-000897-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136245}, {"id": "13DG-0000093751-26-000451", "src": "13DG", "ticker": "DG", "cik": "29534", "company": "DOLLAR GENERAL CORP", "company_raw": "DOLLAR GENERAL CORP", "who": "Dollar General Corp", "who_key": "DOLLAR GENERAL CORP", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Variety Stores", "country": "United States", "headline": "DOLLAR GENERAL CORP takes a 4.9% passive stake in DG", "source_url": "https://www.sec.gov/Archives/edgar/data/29534/0000093751-26-000451-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-06-30", "mins": 180885}, {"id": "13DG-0002100119-26-000419", "src": "13DG", "ticker": "DG", "cik": "29534", "company": "DOLLAR GENERAL CORP", "company_raw": "DOLLAR GENERAL CORP", "who": "Dollar General Corp", "who_key": "DOLLAR GENERAL CORP", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Variety Stores", "country": "United States", "headline": "DOLLAR GENERAL CORP crosses 5% of DG (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/29534/0002100119-26-000419-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270165}, {"id": "HOUSE-2026-20033654-T6", "src": "CONGRESS", "ticker": "DG", "cik": "", "company": "DOLLAR GENERAL CORP", "company_raw": "Amount Cap.\nGains >\n$200?\nSP Dollar General Corporation Common\nStock", "who": "Hon. Dan Newhouse", "who_key": "Hon. Dan Newhouse", "role": "House \u00b7 WA04", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Dan Newhouse sells DG ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20033654.pdf", "trade_date": "2025-12-11", "timestamp": "2025-12-11", "mins": 470325}, {"id": "HOUSE-2025-20030891-T191", "src": "CONGRESS", "ticker": "DG", "cik": "", "company": "DOLLAR GENERAL CORP", "company_raw": "hwab Brokerage Account 924\nSP Dollar General Corporation Common\nStock", "who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Lisa McClain offloads DG ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf", "trade_date": "2025-06-11", "timestamp": "2025-06-11", "mins": 733845}, {"id": "HOUSE-2025-20030891-T192", "src": "CONGRESS", "ticker": "DG", "cik": "", "company": "DOLLAR GENERAL CORP", "company_raw": "hwab Brokerage Account 924\nSP Dollar General Corporation Common\nStock", "who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Lisa McClain adds DG to the portfolio ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf", "trade_date": "2025-06-09", "timestamp": "2025-06-09", "mins": 736725}, {"id": "HOUSE-2025-20030387-T100", "src": "CONGRESS", "ticker": "DG", "cik": "", "company": "DOLLAR GENERAL CORP", "company_raw": "Unit Trust\nD: Account Closing\nDollar General Corporation Common\nStock", "who": "Hon. Jefferson Shreve", "who_key": "Hon. Jefferson Shreve", "role": "House \u00b7 IN06", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Jefferson Shreve sells DG ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030387.pdf", "trade_date": "2025-05-12", "timestamp": "2025-05-12", "mins": 777045}, {"id": "HOUSE-2025-20030292-T12", "src": "CONGRESS", "ticker": "DG", "cik": "", "company": "DOLLAR GENERAL CORP", "company_raw": "New\nS O: Edward Jones IRA\nSP Dollar General Corporation Common\nStock", "who": "Hon. Dan Newhouse", "who_key": "Hon. Dan Newhouse", "role": "House \u00b7 WA04 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Dan Newhouse sells DG ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030292.pdf", "trade_date": "2025-04-11", "timestamp": "2025-04-11", "mins": 821685}, {"id": "HOUSE-2025-20029084-T14", "src": "CONGRESS", "ticker": "DG", "cik": "", "company": "DOLLAR GENERAL CORP", "company_raw": "h Landsman Traditional IRA\nSP Dollar General Corporation Common\nStock", "who": "Hon. Greg Landsman", "who_key": "Hon. Greg Landsman", "role": "House \u00b7 OH01", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Greg Landsman sells DG ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20029084.pdf", "trade_date": "2025-03-27", "timestamp": "2025-03-27", "mins": 843285}, {"id": "HOUSE-2025-20027933-T1", "src": "CONGRESS", "ticker": "DG", "cik": "", "company": "DOLLAR GENERAL CORP", "company_raw": "2025$1,001 - $15,000\nF S: New\nDollar General Corporation Common\nStock", "who": "Hon. Marjorie Taylor Greene", "who_key": "Hon. Marjorie Taylor Greene", "role": "House \u00b7 GA14", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Marjorie Taylor Greene buys DG ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20027933.pdf", "trade_date": "2025-03-07", "timestamp": "2025-03-07", "mins": 872085}, {"id": "HOUSE-2025-20029038-T38", "src": "CONGRESS", "ticker": "DG", "cik": "", "company": "DOLLAR GENERAL CORP", "company_raw": "Trust\nD: Portfolio Rebalance\nDollar General Corporation Common\nStock", "who": "Hon. Jefferson Shreve", "who_key": "Hon. Jefferson Shreve", "role": "House \u00b7 IN06", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Jefferson Shreve buys DG ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20029038.pdf", "trade_date": "2025-03-05", "timestamp": "2025-03-05", "mins": 874965}, {"id": "HOUSE-2025-20027933-T2", "src": "CONGRESS", "ticker": "DG", "cik": "", "company": "DOLLAR GENERAL CORP", "company_raw": "2025$1,001 - $15,000\nF S: New\nDollar General Corporation Common\nStock", "who": "Hon. Marjorie Taylor Greene", "who_key": "Hon. Marjorie Taylor Greene", "role": "House \u00b7 GA14", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Marjorie Taylor Greene buys DG ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20027933.pdf", "trade_date": "2025-03-03", "timestamp": "2025-03-03", "mins": 877845}, {"id": "HOUSE-2025-20027891-T7", "src": "CONGRESS", "ticker": "DG", "cik": "", "company": "DOLLAR GENERAL CORP", "company_raw": "treet Trust > Bank of America\nDollar General Corporation Common\nStock", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Gilbert Cisneros adds DG to the portfolio ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20027891.pdf", "trade_date": "2025-02-26", "timestamp": "2025-02-26", "mins": 885045}, {"id": "HOUSE-2025-20029034-T31", "src": "CONGRESS", "ticker": "DG", "cik": "", "company": "DOLLAR GENERAL CORP", "company_raw": ": JP Morgan Brokerage Account\nDollar General Corporation Common\nStock", "who": "Hon. Rob Bresnahan", "who_key": "Hon. Rob Bresnahan", "role": "House \u00b7 PA08", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Rob Bresnahan files a buy in DG ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20029034.pdf", "trade_date": "2025-02-25", "timestamp": "2025-02-25", "mins": 886485}, {"id": "HOUSE-2025-20026726-T14", "src": "CONGRESS", "ticker": "DG", "cik": "", "company": "DOLLAR GENERAL CORP", "company_raw": "treet Trust > Bank of America\nDollar General Corporation Common\nStock", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Gilbert Cisneros dumps DG ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20026726.pdf", "trade_date": "2025-01-24", "timestamp": "2025-01-24", "mins": 932565}, {"id": "HOUSE-2025-20026762-T14", "src": "CONGRESS", "ticker": "DG", "cik": "", "company": "DOLLAR GENERAL CORP", "company_raw": "ill Lynch Long Term Growth\nJT Dollar General Corporation Common\nStock", "who": "Hon. Julie Johnson", "who_key": "Hon. Julie Johnson", "role": "House \u00b7 TX32", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Julie Johnson buys DG ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20026762.pdf", "trade_date": "2025-01-15", "timestamp": "2025-01-15", "mins": 945525}, {"id": "HOUSE-2024-20025719-T47", "src": "CONGRESS", "ticker": "DG", "cik": "", "company": "DOLLAR GENERAL CORP", "company_raw": "ohn A. James Children\u2019s Trust\nDollar General Corporation Common\nStock", "who": "Hon. John James", "who_key": "Hon. John James", "role": "House \u00b7 MI10", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. John James sells DG ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025719.pdf", "trade_date": "2024-06-03", "timestamp": "2024-06-03", "mins": 1270965}, {"id": "HOUSE-2024-20024917-T7", "src": "CONGRESS", "ticker": "DG", "cik": "", "company": "DOLLAR GENERAL CORP", "company_raw": "New\nS O: Edward Jones IRA\nSP Dollar General Corporation Common\nStock", "who": "Hon. Dan Newhouse", "who_key": "Hon. Dan Newhouse", "role": "House \u00b7 WA04", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Dan Newhouse buys DG ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20024917.pdf", "trade_date": "2024-04-10", "timestamp": "2024-04-10", "mins": 1348725}, {"id": "HOUSE-2024-20024286-T3", "src": "CONGRESS", "ticker": "DG", "cik": "", "company": "DOLLAR GENERAL CORP", "company_raw": "w\nS O: Morgan Stanley Active Assets (6)\nDC Dollar General Corporation", "who": "Hon. Jared Moskowitz", "who_key": "Hon. Jared Moskowitz", "role": "House \u00b7 FL23", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Jared Moskowitz dumps DG ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20024286.pdf", "trade_date": "2023-12-28", "timestamp": "2023-12-28", "mins": 1498485}, {"id": "HOUSE-2024-20025719-T48", "src": "CONGRESS", "ticker": "DG", "cik": "", "company": "DOLLAR GENERAL CORP", "company_raw": "ohn A. James Children\u2019s Trust\nDollar General Corporation Common\nStock", "who": "Hon. John James", "who_key": "Hon. John James", "role": "House \u00b7 MI10", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. John James buys DG ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025719.pdf", "trade_date": "2023-11-10", "timestamp": "2023-11-10", "mins": 1567605}, {"id": "HOUSE-2023-20023816-T27", "src": "CONGRESS", "ticker": "DG", "cik": "", "company": "DOLLAR GENERAL CORP", "company_raw": "00\nF S: New\nS O: Morgan Stanley IRA - X142\nDollar General Corporation", "who": "Hon. Lois Frankel", "who_key": "Hon. Lois Frankel", "role": "House \u00b7 FL22", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Lois Frankel trims DG ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023816.pdf", "trade_date": "2023-09-01", "timestamp": "2023-09-01", "mins": 1668405}, {"id": "HOUSE-2023-20023757-T3", "src": "CONGRESS", "ticker": "DG", "cik": "", "company": "DOLLAR GENERAL CORP", "company_raw": "13/202309/26/2023$1,001 - $15,000\nF S: New\nDollar General Corporation", "who": "Hon. Robert J. Wittman", "who_key": "Hon. Robert J. Wittman", "role": "House \u00b7 VA01", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Robert J. Wittman sells DG ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023757.pdf", "trade_date": "2023-07-21", "timestamp": "2023-07-21", "mins": 1728885}, {"id": "HOUSE-2024-20025712-T19", "src": "CONGRESS", "ticker": "DG", "cik": "", "company": "DOLLAR GENERAL CORP", "company_raw": "gan Stanley Active Assets (1)\nDollar General Corporation Common\nStock", "who": "Hon. Jared Moskowitz", "who_key": "Hon. Jared Moskowitz", "role": "House \u00b7 FL23", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Jared Moskowitz dumps DG ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025712.pdf", "trade_date": "2023-07-14", "timestamp": "2023-07-14", "mins": 1738965}, {"id": "HOUSE-2023-20023404-T133", "src": "CONGRESS", "ticker": "DG", "cik": "", "company": "DOLLAR GENERAL CORP", "company_raw": "Goldman Grandchildren 1986 Trust > TLH ADR\nDollar General Corporation", "who": "Hon. Daniel Goldman", "who_key": "Hon. Daniel Goldman", "role": "House \u00b7 NY10", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 50001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Daniel Goldman offloads DG ($50,001 -\n$100,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023404.pdf", "trade_date": "2023-07-12", "timestamp": "2023-07-12", "mins": 1741845}, {"id": "HOUSE-2023-20023194-T4", "src": "CONGRESS", "ticker": "DG", "cik": "", "company": "DOLLAR GENERAL CORP", "company_raw": "00\nF S: New\nS O: Morgan Stanley IRA - X141\nDollar General Corporation", "who": "Hon. Lois Frankel", "who_key": "Hon. Lois Frankel", "role": "House \u00b7 FL22 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Lois Frankel trims DG ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023194.pdf", "trade_date": "2023-06-06", "timestamp": "2023-06-06", "mins": 1793685}, {"id": "HOUSE-2023-20022948-T52", "src": "CONGRESS", "ticker": "DG", "cik": "", "company": "DOLLAR GENERAL CORP", "company_raw": "Goldman 12/9/2011 Trust > Aperio Group LLC\nDollar General Corporation", "who": "Hon. Daniel Goldman", "who_key": "Hon. Daniel Goldman", "role": "House \u00b7 NY10", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 50001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Daniel Goldman buys DG ($50,001 -\n$100,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022948.pdf", "trade_date": "2023-04-10", "timestamp": "2023-04-10", "mins": 1875765}, {"id": "HOUSE-2023-20022653-T80", "src": "CONGRESS", "ticker": "DG", "cik": "", "company": "DOLLAR GENERAL CORP", "company_raw": "en 1986 Trust > TLH ADR\nL: US\nD: ADR stock\nDollar General Corporation", "who": "Hon. Daniel Goldman", "who_key": "Hon. Daniel Goldman", "role": "House \u00b7 NY10", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Daniel Goldman offloads DG ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022653.pdf", "trade_date": "2023-03-06", "timestamp": "2023-03-06", "mins": 1926165}, {"id": "HOUSE-2023-20022533-T4", "src": "CONGRESS", "ticker": "DG", "cik": "", "company": "DOLLAR GENERAL CORP", "company_raw": "w\nS O: Morgan Stanley Active Assets (5)\nDC Dollar General Corporation", "who": "Hon. Jared Moskowitz", "who_key": "Hon. Jared Moskowitz", "role": "House \u00b7 FL23", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Jared Moskowitz files a buy in DG ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022533.pdf", "trade_date": "2023-02-21", "timestamp": "2023-02-21", "mins": 1944885}, {"id": "HOUSE-2023-20022407-T37", "src": "CONGRESS", "ticker": "DG", "cik": "", "company": "DOLLAR GENERAL CORP", "company_raw": "Goldman Grandchildren 1986 Trust > TLH ADR\nDollar General Corporation", "who": "Hon. Daniel Goldman", "who_key": "Hon. Daniel Goldman", "role": "House \u00b7 NY10", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Daniel Goldman buys DG ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022407.pdf", "trade_date": "2023-01-31", "timestamp": "2023-01-31", "mins": 1975125}], "recent_buys": [], "institutional": [{"id": "13DG-0000093751-26-000451", "src": "13DG", "ticker": "DG", "cik": "29534", "company": "DOLLAR GENERAL CORP", "company_raw": "DOLLAR GENERAL CORP", "who": "Dollar General Corp", "who_key": "DOLLAR GENERAL CORP", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Variety Stores", "country": "United States", "headline": "DOLLAR GENERAL CORP takes a 4.9% passive stake in DG", "source_url": "https://www.sec.gov/Archives/edgar/data/29534/0000093751-26-000451-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-06-30", "mins": 180885}, {"id": "13DG-0002100121-26-000897", "src": "13DG", "ticker": "DG", "cik": "29534", "company": "DOLLAR GENERAL CORP", "company_raw": "DOLLAR GENERAL CORP", "who": "Dollar General Corp", "who_key": "DOLLAR GENERAL CORP", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Variety Stores", "country": "United States", "headline": "DOLLAR GENERAL CORP takes a 5.24% passive stake in DG", "source_url": "https://www.sec.gov/Archives/edgar/data/29534/0002100121-26-000897-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136245}, {"id": "13DG-0002100119-26-000419", "src": "13DG", "ticker": "DG", "cik": "29534", "company": "DOLLAR GENERAL CORP", "company_raw": "DOLLAR GENERAL CORP", "who": "Dollar General Corp", "who_key": "DOLLAR GENERAL CORP", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Variety Stores", "country": "United States", "headline": "DOLLAR GENERAL CORP crosses 5% of DG (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/29534/0002100119-26-000419-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": "Dollar General Corporation Common Stock", "new_value": "DOLLAR GENERAL CORP", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000029534", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000029534", "applied": 1, "detected_at": "2026-09-11T14:34:09.684349"}]}, "key_people": [{"who": "KKR Fund Holdings GP Ltd", "who_key": "KKR Fund Holdings GP Ltd", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 5658680769.6589, "net": -5658680769.6589, "trades": 12, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 770208261.56, "date": "2013-04-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1404912/000110465913027417/0001104659-13-027417-index.htm"}, {"action": "SELL", "amount": 245006852.49, "date": "2012-11-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1404912/000110465912081547/0001104659-12-081547-index.htm"}, {"action": "SELL", "amount": 71691388.74, "date": "2012-11-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1404912/000110465912080954/0001104659-12-080954-index.htm"}, {"action": "SELL", "amount": 142875312.3, "date": "2012-10-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1404912/000110465912068955/0001104659-12-068955-index.htm"}, {"action": "SELL", "amount": 940051414.26, "date": "2012-10-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1404912/000110465912067881/0001104659-12-067881-index.htm"}, {"action": "SELL", "amount": 802185597.0861, "date": "2012-06-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1404912/000110465912043365/0001104659-12-043365-index.htm"}, {"action": "SELL", "amount": 645588687.3768001, "date": "2012-04-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1404912/000110465912023887/0001104659-12-023887-index.htm"}, {"action": "SELL", "amount": 548073198.4649999, "date": "2011-12-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1404912/000110465911069491/0001104659-11-069491-index.htm"}, {"action": "SELL", "amount": 491231532.20000005, "date": "2011-09-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1404912/000110465911052112/0001104659-11-052112-index.htm"}, {"action": "SELL", "amount": 430649239.356, "date": "2010-12-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1404912/000110465910063071/0001104659-10-063071-index.htm"}, {"action": "SELL", "amount": 400772007.36, "date": "2010-04-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1404912/000110465910021298/0001104659-10-021298-index.htm"}, {"action": "SELL", "amount": 170347278.465, "date": "2009-11-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1404912/000110465909066253/0001104659-09-066253-index.htm"}], "latest": {"action": "SELL", "amount": 770208261.56, "date": "2013-04-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1404912/000110465913027417/0001104659-13-027417-index.htm"}}, {"who": "Kathleen A. Reardon", "who_key": "REARDON KATHLEEN A", "role": "EVP & Chief People Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 732554.8354, "net": -732554.8354, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 732554.8354, "date": "2026-09-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1773464/000002953426000076/0000029534-26-000076-index.htm"}], "latest": {"action": "SELL", "amount": 732554.8354, "date": "2026-09-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1773464/000002953426000076/0000029534-26-000076-index.htm"}}, {"who": "Hon. Daniel Goldman", "who_key": "Hon. Daniel Goldman", "role": "House \u00b7 NY10", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 65002.0, "sold": 65002.0, "net": 0.0, "trades": 4, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 50001.0, "date": "2023-07-12", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023404.pdf"}, {"action": "BUY", "amount": 50001.0, "date": "2023-04-10", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022948.pdf"}, {"action": "SELL", "amount": 15001.0, "date": "2023-03-06", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022653.pdf"}, {"action": "BUY", "amount": 15001.0, "date": "2023-01-31", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022407.pdf"}], "latest": {"action": "SELL", "amount": 50001.0, "date": "2023-07-12", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023404.pdf"}}, {"who": "Sen. Kelly Loeffler", "who_key": "Sen. Kelly Loeffler", "role": "Loeffler, Kelly (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 116004.0, "net": -116004.0, "trades": 4, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 15001.0, "date": "2020-04-07", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/2b47d301-0318-4604-bd14-a0b9c1b8437f/"}, {"action": "SELL", "amount": 1001.0, "date": "2020-03-17", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/2b47d301-0318-4604-bd14-a0b9c1b8437f/"}, {"action": "SELL", "amount": 50001.0, "date": "2020-03-12", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/2b47d301-0318-4604-bd14-a0b9c1b8437f/"}, {"action": "SELL", "amount": 50001.0, "date": "2020-02-28", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/2b47d301-0318-4604-bd14-a0b9c1b8437f/"}], "latest": {"action": "SELL", "amount": 15001.0, "date": "2020-04-07", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/2b47d301-0318-4604-bd14-a0b9c1b8437f/"}}, {"who": "Sen. Thomas H Tuberville", "who_key": "Sen. Thomas H Tuberville", "role": "Tuberville, Tommy (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 50001.0, "net": -50001.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 50001.0, "date": "2021-01-04", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/3bdd9340-7c8c-4ed0-898d-dad3835940d2/"}], "latest": {"action": "SELL", "amount": 50001.0, "date": "2021-01-04", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/3bdd9340-7c8c-4ed0-898d-dad3835940d2/"}}, {"who": "Hon. Jefferson Shreve", "who_key": "Hon. Jefferson Shreve", "role": "House \u00b7 IN06", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 15001.0, "sold": 15001.0, "net": 0.0, "trades": 2, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 15001.0, "date": "2025-05-12", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030387.pdf"}, {"action": "BUY", "amount": 15001.0, "date": "2025-03-05", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20029038.pdf"}], "latest": {"action": "SELL", "amount": 15001.0, "date": "2025-05-12", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030387.pdf"}}, {"who": "Hon. Jared Moskowitz", "who_key": "Hon. Jared Moskowitz", "role": "House \u00b7 FL23", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 2002.0, "net": -1001.0, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2023-12-28", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20024286.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2023-07-14", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025712.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2023-02-21", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022533.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2023-12-28", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20024286.pdf"}}, {"who": "Hon. Dan Newhouse", "who_key": "Hon. Dan Newhouse", "role": "House \u00b7 WA04", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 2002.0, "net": -1001.0, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2025-12-11", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20033654.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2025-04-11", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030292.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2024-04-10", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20024917.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2025-12-11", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20033654.pdf"}}], "activity": [{"date": "2026-09-03", "net": -732554.8354}], "announcements": [{"form": "144", "date": "2026-09-03", "title": "Notice of proposed sale", "accession": "0001950047-26-009063", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000029534-26-000076", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-28", "title": "FORM 8-K", "accession": "0001104659-26-102689", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-27", "title": "Quarterly report", "accession": "0001104659-26-101932", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-27", "title": "FORM 8-K", "accession": "0001104659-26-101918", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-08-07", "title": "Form SCHEDULE 13G", "accession": "0000093751-26-000451", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-07-31", "title": "Form SCHEDULE 13G", "accession": "0002100121-26-000897", "price_sensitive": false}, {"form": "10-Q", "date": "2026-06-02", "title": "Quarterly report", "accession": "0001104659-26-069205", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-02", "title": "FORM 8-K", "accession": "0001104659-26-069198", "price_sensitive": true}, {"form": "4", "date": "2026-06-01", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000029534-26-000074", "price_sensitive": false}, {"form": "3", "date": "2026-06-01", "title": "INITIAL STATEMENT OF BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000029534-26-000073", "price_sensitive": false}, {"form": "4", "date": "2026-05-29", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000029534-26-000070", "price_sensitive": false}, {"form": "4", "date": "2026-05-29", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000029534-26-000068", "price_sensitive": false}, {"form": "4", "date": "2026-05-29", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000029534-26-000066", "price_sensitive": false}, {"form": "4", "date": "2026-05-29", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000029534-26-000064", "price_sensitive": false}, {"form": "4", "date": "2026-05-29", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000029534-26-000062", "price_sensitive": false}, {"form": "4", "date": "2026-05-29", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000029534-26-000060", "price_sensitive": false}, {"form": "4", "date": "2026-05-29", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000029534-26-000058", "price_sensitive": false}, {"form": "4", "date": "2026-05-29", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000029534-26-000056", "price_sensitive": false}, {"form": "PX14A6G", "date": "2026-05-21", "title": "Form PX14A6G", "accession": "0001214659-26-006638", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-04-29", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-000419", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-04-07", "title": "Form DEFA14A", "accession": "0001104659-26-040439", "price_sensitive": false}, {"form": "ARS", "date": "2026-04-07", "title": "Form ARS", "accession": "0001104659-26-040416", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-07", "title": "Proxy statement", "accession": "0001104659-26-040394", "price_sensitive": false}, {"form": "4", "date": "2026-04-03", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000029534-26-000054", "price_sensitive": false}], "performance": {"ticker": "DG", "has_prices": true, "summary": {"n": 13, "avg": 0.1846266347230456, "win_rate": 0.6153846153846154, "best": 0.8461426279714163, "worst": -0.48233417845751203, "as_of": "2026-08-07"}, "buys": [{"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2025-06-09", "score": 0.0, "ref_price": 113.31, "return": 0.11720060012355486}, {"who": "Hon. Marjorie Taylor Greene", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 GA14", "amount": 1001.0, "date": "2025-03-07", "score": 0.0, "ref_price": 81.84, "return": 0.5467986314760508}, {"who": "Hon. Jefferson Shreve", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 IN06", "amount": 15001.0, "date": "2025-03-05", "score": 0.0, "ref_price": 73.7, "return": 0.7176390773405699}, {"who": "Hon. Marjorie Taylor Greene", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 GA14", "amount": 1001.0, "date": "2025-03-03", "score": 0.0, "ref_price": 71.89, "return": 0.7608846849353179}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2025-02-26", "score": 0.0, "ref_price": 74.19, "return": 0.7062946488745114}, {"who": "Hon. Rob Bresnahan", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 PA08", "amount": 1001.0, "date": "2025-02-25", "score": 0.0, "ref_price": 78.58, "return": 0.6109697123950115}, {"who": "Hon. Julie Johnson", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 TX32", "amount": 1001.0, "date": "2025-01-15", "score": 0.0, "ref_price": 68.57, "return": 0.8461426279714163}, {"who": "Hon. Dan Newhouse", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 WA04", "amount": 1001.0, "date": "2024-04-10", "score": 0.0, "ref_price": 154.63, "return": -0.18133609260816136}, {"who": "Hon. John James", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI10", "amount": 1001.0, "date": "2023-11-10", "score": 0.0, "ref_price": 117.94, "return": 0.07334237748007466}, {"who": "Hon. Daniel Goldman", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NY10", "amount": 50001.0, "date": "2023-04-10", "score": 0.0, "ref_price": 216.76, "return": -0.4159900350618195}, {"who": "Hon. Jared Moskowitz", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 FL23", "amount": 1001.0, "date": "2023-02-21", "score": 0.0, "ref_price": 226.61, "return": -0.44137504964476415}, {"who": "Hon. Daniel Goldman", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NY10", "amount": 15001.0, "date": "2023-01-31", "score": 0.0, "ref_price": 233.6, "return": -0.4580907534246575}, {"who": "Hon. Robert J. Wittman", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 VA01", "amount": 1001.0, "date": "2022-12-21", "score": 0.0, "ref_price": 244.54, "return": -0.48233417845751203}]}, "price_series": [{"date": "2016-08-08", "close": 92.99, "volume": 1311066.0}, {"date": "2016-08-09", "close": 92.04, "volume": 2296847.0}, {"date": "2016-08-10", "close": 93.02, "volume": 2532303.0}, {"date": "2016-08-11", "close": 92.72, "volume": 2463228.0}, {"date": "2016-08-12", "close": 92.91, "volume": 1628992.0}, {"date": "2016-08-15", "close": 92.13, "volume": 2456047.0}, {"date": "2016-08-16", "close": 89.49, "volume": 4371525.0}, {"date": "2016-08-17", "close": 90.92, "volume": 4556817.0}, {"date": "2016-08-18", "close": 91.69, "volume": 2397405.0}, {"date": "2016-08-19", "close": 90.85, "volume": 2073712.0}, {"date": "2016-08-22", "close": 90.8, "volume": 2580804.0}, {"date": "2016-08-23", "close": 91.49, "volume": 2037074.0}, {"date": "2016-08-24", "close": 91.79, "volume": 3000395.0}, {"date": "2016-08-25", "close": 75.61, "volume": 29834710.0}, {"date": "2016-08-26", "close": 75.5, "volume": 11780960.0}, {"date": "2016-08-29", "close": 77.49, "volume": 8030694.0}, {"date": "2016-08-30", "close": 75.65, "volume": 5507752.0}, {"date": "2016-08-31", "close": 73.41, "volume": 9669462.0}, {"date": "2016-09-01", "close": 73.78, "volume": 5607961.0}, {"date": "2016-09-02", "close": 73.32, "volume": 4299883.0}, {"date": "2016-09-06", "close": 72.0, "volume": 7064734.0}, {"date": "2016-09-07", "close": 71.75, "volume": 7301266.0}, {"date": "2016-09-08", "close": 70.67, "volume": 5009388.0}, {"date": "2016-09-09", "close": 70.58, "volume": 5818654.0}, {"date": "2016-09-12", "close": 71.77, "volume": 5022782.0}, {"date": "2016-09-13", "close": 70.38, "volume": 4145787.0}, {"date": "2016-09-14", "close": 71.51, "volume": 5729823.0}, {"date": "2016-09-15", "close": 72.53, "volume": 4940337.0}, {"date": "2016-09-16", "close": 71.91, "volume": 9022576.0}, {"date": "2016-09-19", "close": 71.83, "volume": 4096195.0}, {"date": "2016-09-20", "close": 71.72, "volume": 2792398.0}, {"date": "2016-09-21", "close": 72.18, "volume": 3098498.0}, {"date": "2016-09-22", "close": 71.89, "volume": 4682017.0}, {"date": "2016-09-23", "close": 72.09, "volume": 2711844.0}, {"date": "2016-09-26", "close": 71.69, "volume": 2461619.0}, {"date": "2016-09-27", "close": 71.6, "volume": 2414208.0}, {"date": "2016-09-28", "close": 70.5, "volume": 3428214.0}, {"date": "2016-09-29", "close": 69.32, "volume": 4830658.0}, {"date": "2016-09-30", "close": 69.99, "volume": 4880530.0}, {"date": "2016-10-03", "close": 69.7, "volume": 5168537.0}, {"date": "2016-10-04", "close": 68.05, "volume": 5177998.0}, {"date": "2016-10-05", "close": 66.97, "volume": 4304766.0}, {"date": "2016-10-06", "close": 69.05, "volume": 4247989.0}, {"date": "2016-10-07", "close": 69.66, "volume": 3844258.0}, {"date": "2016-10-10", "close": 69.41, "volume": 2914488.0}, {"date": "2016-10-11", "close": 68.7, "volume": 3161559.0}, {"date": "2016-10-12", "close": 69.06, "volume": 2210037.0}, {"date": "2016-10-13", "close": 69.35, "volume": 2402781.0}, {"date": "2016-10-14", "close": 68.98, "volume": 1761745.0}, {"date": "2016-10-17", "close": 68.49, "volume": 2489937.0}, {"date": "2016-10-18", "close": 68.69, "volume": 1314710.0}, {"date": "2016-10-19", "close": 68.7, "volume": 1546854.0}, {"date": "2016-10-20", "close": 67.98, "volume": 2497567.0}, {"date": "2016-10-21", "close": 67.93, "volume": 2588846.0}, {"date": "2016-10-24", "close": 68.27, "volume": 1888141.0}, {"date": "2016-10-25", "close": 68.17, "volume": 1772117.0}, {"date": "2016-10-26", "close": 68.27, "volume": 1533869.0}, {"date": "2016-10-27", "close": 67.45, "volume": 2503158.0}, {"date": "2016-10-28", "close": 68.34, "volume": 2089959.0}, {"date": "2016-10-31", "close": 69.09, "volume": 2876192.0}, {"date": "2016-11-01", "close": 69.05, "volume": 2736462.0}, {"date": "2016-11-02", "close": 69.6, "volume": 2647794.0}, {"date": "2016-11-03", "close": 68.53, "volume": 2980296.0}, {"date": "2016-11-04", "close": 68.53, "volume": 2350313.0}, {"date": "2016-11-07", "close": 69.77, "volume": 2142380.0}, {"date": "2016-11-08", "close": 69.72, "volume": 1978027.0}, {"date": "2016-11-09", "close": 71.5, "volume": 3273517.0}, {"date": "2016-11-10", "close": 74.38, "volume": 6958442.0}, {"date": "2016-11-11", "close": 74.7, "volume": 4009387.0}, {"date": "2016-11-14", "close": 76.66, "volume": 4563737.0}, {"date": "2016-11-15", "close": 76.85, "volume": 4336905.0}, {"date": "2016-11-16", "close": 76.64, "volume": 2850411.0}, {"date": "2016-11-17", "close": 76.91, "volume": 3200255.0}, {"date": "2016-11-18", "close": 76.87, "volume": 3002704.0}, {"date": "2016-11-21", "close": 76.74, "volume": 3173629.0}, {"date": "2016-11-22", "close": 79.3, "volume": 4842501.0}, {"date": "2016-11-23", "close": 79.71, "volume": 2452350.0}, {"date": "2016-11-25", "close": 80.06, "volume": 1408662.0}, {"date": "2016-11-28", "close": 78.66, "volume": 4352473.0}, {"date": "2016-11-29", "close": 78.31, "volume": 4006257.0}, {"date": "2016-11-30", "close": 77.32, "volume": 7154933.0}, {"date": "2016-12-01", "close": 73.48, "volume": 13129270.0}, {"date": "2016-12-02", "close": 74.56, "volume": 5708355.0}, {"date": "2016-12-05", "close": 76.37, "volume": 3638066.0}, {"date": "2016-12-06", "close": 75.69, "volume": 3029816.0}, {"date": "2016-12-07", "close": 77.1, "volume": 3235373.0}, {"date": "2016-12-08", "close": 76.92, "volume": 2192347.0}, {"date": "2016-12-09", "close": 77.2, "volume": 2132884.0}, {"date": "2016-12-12", "close": 76.21, "volume": 2847869.0}, {"date": "2016-12-13", "close": 75.96, "volume": 4313483.0}, {"date": "2016-12-14", "close": 75.89, "volume": 3004145.0}, {"date": "2016-12-15", "close": 77.11, "volume": 2280054.0}, {"date": "2016-12-16", "close": 77.1, "volume": 4312134.0}, {"date": "2016-12-19", "close": 75.95, "volume": 1867290.0}, {"date": "2016-12-20", "close": 77.27, "volume": 3486101.0}, {"date": "2016-12-21", "close": 77.43, "volume": 1977652.0}, {"date": "2016-12-22", "close": 74.36, "volume": 3467989.0}, {"date": "2016-12-23", "close": 74.14, "volume": 1261133.0}, {"date": "2016-12-27", "close": 74.53, "volume": 1491805.0}, {"date": "2016-12-28", "close": 74.02, "volume": 1312418.0}, {"date": "2016-12-29", "close": 74.13, "volume": 1135250.0}, {"date": "2016-12-30", "close": 74.07, "volume": 1589389.0}, {"date": "2017-01-03", "close": 74.19, "volume": 1998366.0}, {"date": "2017-01-04", "close": 76.04, "volume": 3021640.0}, {"date": "2017-01-05", "close": 74.52, "volume": 2829592.0}, {"date": "2017-01-06", "close": 73.35, "volume": 2522919.0}, {"date": "2017-01-09", "close": 73.73, "volume": 2469689.0}, {"date": "2017-01-10", "close": 74.25, "volume": 2022400.0}, {"date": "2017-01-11", "close": 73.42, "volume": 3764060.0}, {"date": "2017-01-12", "close": 73.59, "volume": 2076318.0}, {"date": "2017-01-13", "close": 73.09, "volume": 2046185.0}, {"date": "2017-01-17", "close": 74.33, "volume": 2652846.0}, {"date": "2017-01-18", "close": 72.44, "volume": 2457368.0}, {"date": "2017-01-19", "close": 71.01, "volume": 2699542.0}, {"date": "2017-01-20", "close": 71.0, "volume": 3997157.0}, {"date": "2017-01-23", "close": 70.46, "volume": 2127633.0}, {"date": "2017-01-24", "close": 71.75, "volume": 3277401.0}, {"date": "2017-01-25", "close": 71.96, "volume": 3043861.0}, {"date": "2017-01-26", "close": 71.69, "volume": 2236341.0}, {"date": "2017-01-27", "close": 70.31, "volume": 2228447.0}, {"date": "2017-01-30", "close": 72.0, "volume": 2314344.0}, {"date": "2017-01-31", "close": 73.82, "volume": 4072127.0}, {"date": "2017-02-01", "close": 73.39, "volume": 2608160.0}, {"date": "2017-02-02", "close": 73.5, "volume": 1679331.0}, {"date": "2017-02-03", "close": 73.14, "volume": 2435637.0}, {"date": "2017-02-06", "close": 72.26, "volume": 2105108.0}, {"date": "2017-02-07", "close": 72.8, "volume": 2055264.0}, {"date": "2017-02-08", "close": 75.07, "volume": 2759911.0}, {"date": "2017-02-09", "close": 77.71, "volume": 4862548.0}, {"date": "2017-02-10", "close": 76.79, "volume": 2599862.0}, {"date": "2017-02-13", "close": 76.02, "volume": 1824938.0}, {"date": "2017-02-14", "close": 77.14, "volume": 4457717.0}, {"date": "2017-02-15", "close": 77.38, "volume": 1654287.0}, {"date": "2017-02-16", "close": 76.02, "volume": 1696647.0}, {"date": "2017-02-17", "close": 77.67, "volume": 2518152.0}, {"date": "2017-02-21", "close": 77.86, "volume": 2215496.0}, {"date": "2017-02-22", "close": 77.38, "volume": 1318623.0}, {"date": "2017-02-23", "close": 75.92, "volume": 1975776.0}, {"date": "2017-02-24", "close": 77.35, "volume": 3865927.0}, {"date": "2017-02-27", "close": 76.79, "volume": 2580117.0}, {"date": "2017-02-28", "close": 73.02, "volume": 6951411.0}, {"date": "2017-03-01", "close": 73.35, "volume": 5035866.0}, {"date": "2017-03-02", "close": 74.07, "volume": 2428623.0}, {"date": "2017-03-03", "close": 73.12, "volume": 3040775.0}, {"date": "2017-03-06", "close": 72.42, "volume": 1889332.0}, {"date": "2017-03-07", "close": 71.36, "volume": 2479652.0}, {"date": "2017-03-08", "close": 72.53, "volume": 2305972.0}, {"date": "2017-03-09", "close": 73.63, "volume": 3029921.0}, {"date": "2017-03-10", "close": 72.89, "volume": 2537999.0}, {"date": "2017-03-13", "close": 72.59, "volume": 3537295.0}, {"date": "2017-03-14", "close": 72.82, "volume": 4304229.0}, {"date": "2017-03-15", "close": 72.81, "volume": 4132271.0}, {"date": "2017-03-16", "close": 73.2, "volume": 9766732.0}, {"date": "2017-03-17", "close": 72.33, "volume": 4356463.0}, {"date": "2017-03-20", "close": 71.6, "volume": 2831921.0}, {"date": "2017-03-21", "close": 70.01, "volume": 4198882.0}, {"date": "2017-03-22", "close": 70.68, "volume": 2132477.0}, {"date": "2017-03-23", "close": 68.9, "volume": 5170966.0}, {"date": "2017-03-24", "close": 69.48, "volume": 3588539.0}, {"date": "2017-03-27", "close": 68.97, "volume": 2450970.0}, {"date": "2017-03-28", "close": 68.55, "volume": 2354522.0}, {"date": "2017-03-29", "close": 70.69, "volume": 3124414.0}, {"date": "2017-03-30", "close": 70.86, "volume": 1424532.0}, {"date": "2017-03-31", "close": 69.73, "volume": 2121957.0}, {"date": "2017-04-03", "close": 68.82, "volume": 2650273.0}, {"date": "2017-04-04", "close": 68.35, "volume": 3074661.0}, {"date": "2017-04-05", "close": 68.5, "volume": 3269613.0}, {"date": "2017-04-06", "close": 69.55, "volume": 2525517.0}, {"date": "2017-04-07", "close": 69.33, "volume": 3150674.0}, {"date": "2017-04-10", "close": 69.56, "volume": 2813465.0}, {"date": "2017-04-11", "close": 69.15, "volume": 2194848.0}, {"date": "2017-04-12", "close": 68.96, "volume": 2157357.0}, {"date": "2017-04-13", "close": 68.74, "volume": 1528649.0}, {"date": "2017-04-17", "close": 69.12, "volume": 2140244.0}, {"date": "2017-04-18", "close": 69.07, "volume": 1637187.0}, {"date": "2017-04-19", "close": 69.31, "volume": 1728186.0}, {"date": "2017-04-20", "close": 70.67, "volume": 2781716.0}, {"date": "2017-04-21", "close": 70.72, "volume": 2440115.0}, {"date": "2017-04-24", "close": 71.42, "volume": 1926129.0}, {"date": "2017-04-25", "close": 71.55, "volume": 2492158.0}, {"date": "2017-04-26", "close": 72.6, "volume": 2476031.0}, {"date": "2017-04-27", "close": 73.22, "volume": 3153897.0}, {"date": "2017-04-28", "close": 72.71, "volume": 2331070.0}, {"date": "2017-05-01", "close": 72.05, "volume": 2645600.0}, {"date": "2017-05-02", "close": 73.77, "volume": 2796721.0}, {"date": "2017-05-03", "close": 73.99, "volume": 2248375.0}, {"date": "2017-05-04", "close": 73.37, "volume": 1830087.0}, {"date": "2017-05-05", "close": 73.62, "volume": 1910412.0}, {"date": "2017-05-08", "close": 73.69, "volume": 1352116.0}, {"date": "2017-05-09", "close": 73.69, "volume": 2232185.0}, {"date": "2017-05-10", "close": 73.91, "volume": 2211504.0}, {"date": "2017-05-11", "close": 72.06, "volume": 2804281.0}, {"date": "2017-05-12", "close": 71.58, "volume": 1904589.0}, {"date": "2017-05-15", "close": 71.72, "volume": 1899211.0}, {"date": "2017-05-16", "close": 70.94, "volume": 2267675.0}, {"date": "2017-05-17", "close": 70.67, "volume": 2681240.0}, {"date": "2017-05-18", "close": 71.13, "volume": 2472020.0}, {"date": "2017-05-19", "close": 71.95, "volume": 2836208.0}, {"date": "2017-05-22", "close": 72.45, "volume": 1410588.0}, {"date": "2017-05-23", "close": 70.71, "volume": 4092385.0}, {"date": "2017-05-24", "close": 70.21, "volume": 3853228.0}, {"date": "2017-05-25", "close": 72.47, "volume": 4528801.0}, {"date": "2017-05-26", "close": 72.32, "volume": 1617843.0}, {"date": "2017-05-30", "close": 73.02, "volume": 2348446.0}, {"date": "2017-05-31", "close": 73.39, "volume": 4117415.0}, {"date": "2017-06-01", "close": 78.19, "volume": 7589160.0}, {"date": "2017-06-02", "close": 78.91, "volume": 3897846.0}, {"date": "2017-06-05", "close": 78.31, "volume": 2651983.0}, {"date": "2017-06-06", "close": 75.34, "volume": 5015848.0}, {"date": "2017-06-07", "close": 74.07, "volume": 4425287.0}, {"date": "2017-06-08", "close": 73.69, "volume": 2604243.0}, {"date": "2017-06-09", "close": 75.22, "volume": 3214528.0}, {"date": "2017-06-12", "close": 75.11, "volume": 2667395.0}, {"date": "2017-06-13", "close": 75.71, "volume": 1389501.0}, {"date": "2017-06-14", "close": 75.66, "volume": 1318405.0}, {"date": "2017-06-15", "close": 72.32, "volume": 4299296.0}, {"date": "2017-06-16", "close": 70.12, "volume": 11721600.0}, {"date": "2017-06-19", "close": 71.7, "volume": 6080250.0}, {"date": "2017-06-20", "close": 71.4, "volume": 3961982.0}, {"date": "2017-06-21", "close": 71.73, "volume": 3029999.0}, {"date": "2017-06-22", "close": 71.08, "volume": 2529915.0}, {"date": "2017-06-23", "close": 69.75, "volume": 7813427.0}, {"date": "2017-06-26", "close": 70.41, "volume": 3159466.0}, {"date": "2017-06-27", "close": 70.79, "volume": 2724298.0}, {"date": "2017-06-28", "close": 71.48, "volume": 2543579.0}, {"date": "2017-06-29", "close": 70.84, "volume": 2956969.0}, {"date": "2017-06-30", "close": 72.09, "volume": 2808808.0}, {"date": "2017-07-03", "close": 71.93, "volume": 1222341.0}, {"date": "2017-07-05", "close": 71.24, "volume": 2707898.0}, {"date": "2017-07-06", "close": 70.03, "volume": 1811045.0}, {"date": "2017-07-07", "close": 70.23, "volume": 1533537.0}, {"date": "2017-07-10", "close": 69.49, "volume": 3478408.0}, {"date": "2017-07-11", "close": 69.04, "volume": 7778346.0}, {"date": "2017-07-12", "close": 69.69, "volume": 3121622.0}, {"date": "2017-07-13", "close": 70.58, "volume": 3073225.0}, {"date": "2017-07-14", "close": 71.14, "volume": 3156418.0}, {"date": "2017-07-17", "close": 71.87, "volume": 2209334.0}, {"date": "2017-07-18", "close": 70.8, "volume": 1919270.0}, {"date": "2017-07-19", "close": 71.39, "volume": 1588149.0}, {"date": "2017-07-20", "close": 71.35, "volume": 2164161.0}, {"date": "2017-07-21", "close": 72.2, "volume": 3191825.0}, {"date": "2017-07-24", "close": 71.98, "volume": 2108622.0}, {"date": "2017-07-25", "close": 73.57, "volume": 1804616.0}, {"date": "2017-07-26", "close": 74.6, "volume": 2163399.0}, {"date": "2017-07-27", "close": 75.12, "volume": 2295664.0}, {"date": "2017-07-28", "close": 74.75, "volume": 2045529.0}, {"date": "2017-07-31", "close": 75.16, "volume": 1583011.0}, {"date": "2017-08-01", "close": 75.52, "volume": 3175447.0}, {"date": "2017-08-02", "close": 74.71, "volume": 3023266.0}, {"date": "2017-08-03", "close": 74.49, "volume": 1699633.0}, {"date": "2017-08-04", "close": 74.86, "volume": 1378804.0}, {"date": "2017-08-07", "close": 76.41, "volume": 2055143.0}, {"date": "2017-08-08", "close": 76.69, "volume": 2454093.0}, {"date": "2017-08-09", "close": 77.15, "volume": 2527389.0}, {"date": "2017-08-10", "close": 75.58, "volume": 2307973.0}, {"date": "2017-08-11", "close": 75.49, "volume": 1747851.0}, {"date": "2017-08-14", "close": 76.57, "volume": 3117515.0}, {"date": "2017-08-15", "close": 73.64, "volume": 4004585.0}, {"date": "2017-08-16", "close": 74.5, "volume": 2799455.0}, {"date": "2017-08-17", "close": 74.27, "volume": 3911452.0}, {"date": "2017-08-18", "close": 73.82, "volume": 2212416.0}, {"date": "2017-08-21", "close": 74.71, "volume": 1895811.0}, {"date": "2017-08-22", "close": 76.46, "volume": 2729626.0}, {"date": "2017-08-23", "close": 76.33, "volume": 2031660.0}, {"date": "2017-08-24", "close": 75.69, "volume": 4917510.0}, {"date": "2017-08-25", "close": 77.67, "volume": 2479018.0}, {"date": "2017-08-28", "close": 77.37, "volume": 2803472.0}, {"date": "2017-08-29", "close": 76.89, "volume": 2378339.0}, {"date": "2017-08-30", "close": 76.73, "volume": 4227264.0}, {"date": "2017-08-31", "close": 72.56, "volume": 12435510.0}, {"date": "2017-09-01", "close": 72.54, "volume": 3696364.0}, {"date": "2017-09-05", "close": 74.36, "volume": 3493276.0}, {"date": "2017-09-06", "close": 75.29, "volume": 2536430.0}, {"date": "2017-09-07", "close": 76.39, "volume": 3446974.0}, {"date": "2017-09-08", "close": 75.56, "volume": 5109201.0}, {"date": "2017-09-11", "close": 75.97, "volume": 4155048.0}, {"date": "2017-09-12", "close": 76.96, "volume": 2841249.0}, {"date": "2017-09-13", "close": 77.84, "volume": 3632338.0}, {"date": "2017-09-14", "close": 77.23, "volume": 2359143.0}, {"date": "2017-09-15", "close": 77.6, "volume": 4146445.0}, {"date": "2017-09-18", "close": 77.28, "volume": 3515731.0}, {"date": "2017-09-19", "close": 76.99, "volume": 2099533.0}, {"date": "2017-09-20", "close": 77.55, "volume": 1766522.0}, {"date": "2017-09-21", "close": 76.77, "volume": 1710135.0}, {"date": "2017-09-22", "close": 77.66, "volume": 3513435.0}, {"date": "2017-09-25", "close": 79.34, "volume": 2967212.0}, {"date": "2017-09-26", "close": 79.33, "volume": 2511558.0}, {"date": "2017-09-27", "close": 79.93, "volume": 2532503.0}, {"date": "2017-09-28", "close": 80.02, "volume": 2307001.0}, {"date": "2017-09-29", "close": 81.05, "volume": 2482574.0}, {"date": "2017-10-02", "close": 81.9, "volume": 1920478.0}, {"date": "2017-10-03", "close": 81.4, "volume": 2056352.0}, {"date": "2017-10-04", "close": 81.29, "volume": 1563617.0}, {"date": "2017-10-05", "close": 81.48, "volume": 1478710.0}, {"date": "2017-10-06", "close": 80.33, "volume": 1968313.0}, {"date": "2017-10-09", "close": 79.18, "volume": 2392001.0}, {"date": "2017-10-10", "close": 80.94, "volume": 1906969.0}, {"date": "2017-10-11", "close": 82.54, "volume": 2988836.0}, {"date": "2017-10-12", "close": 82.18, "volume": 1902126.0}, {"date": "2017-10-13", "close": 82.57, "volume": 2016082.0}, {"date": "2017-10-16", "close": 82.12, "volume": 1489734.0}, {"date": "2017-10-17", "close": 82.1, "volume": 1367058.0}, {"date": "2017-10-18", "close": 82.8, "volume": 3513499.0}, {"date": "2017-10-19", "close": 82.91, "volume": 1656178.0}, {"date": "2017-10-20", "close": 83.61, "volume": 2171221.0}, {"date": "2017-10-23", "close": 83.92, "volume": 2232747.0}, {"date": "2017-10-24", "close": 84.1, "volume": 1651438.0}, {"date": "2017-10-25", "close": 83.97, "volume": 1330994.0}, {"date": "2017-10-26", "close": 84.37, "volume": 1719331.0}, {"date": "2017-10-27", "close": 83.26, "volume": 1825888.0}, {"date": "2017-10-30", "close": 81.23, "volume": 2351999.0}, {"date": "2017-10-31", "close": 80.84, "volume": 2260570.0}, {"date": "2017-11-01", "close": 81.23, "volume": 1487749.0}, {"date": "2017-11-02", "close": 82.51, "volume": 1862858.0}, {"date": "2017-11-03", "close": 81.87, "volume": 2006710.0}, {"date": "2017-11-06", "close": 80.68, "volume": 1474176.0}, {"date": "2017-11-07", "close": 80.66, "volume": 1859918.0}, {"date": "2017-11-08", "close": 80.7, "volume": 1150881.0}, {"date": "2017-11-09", "close": 81.91, "volume": 2275519.0}, {"date": "2017-11-10", "close": 84.15, "volume": 3666134.0}, {"date": "2017-11-13", "close": 83.55, "volume": 2794364.0}, {"date": "2017-11-14", "close": 83.25, "volume": 2757846.0}, {"date": "2017-11-15", "close": 82.3, "volume": 2244700.0}, {"date": "2017-11-16", "close": 84.91, "volume": 3505738.0}, {"date": "2017-11-17", "close": 85.5, "volume": 2447811.0}, {"date": "2017-11-20", "close": 86.94, "volume": 3256942.0}, {"date": "2017-11-21", "close": 86.65, "volume": 2909795.0}, {"date": "2017-11-22", "close": 87.23, "volume": 1511741.0}, {"date": "2017-11-24", "close": 86.28, "volume": 1177780.0}, {"date": "2017-11-27", "close": 86.35, "volume": 2869965.0}, {"date": "2017-11-28", "close": 87.73, "volume": 2472155.0}, {"date": "2017-11-29", "close": 88.68, "volume": 4224849.0}, {"date": "2017-11-30", "close": 88.08, "volume": 3539483.0}, {"date": "2017-12-01", "close": 87.98, "volume": 3044885.0}, {"date": "2017-12-04", "close": 90.77, "volume": 3605908.0}, {"date": "2017-12-05", "close": 90.37, "volume": 2650312.0}, {"date": "2017-12-06", "close": 90.85, "volume": 3722697.0}, {"date": "2017-12-07", "close": 93.37, "volume": 6481650.0}, {"date": "2017-12-08", "close": 93.38, "volume": 2528025.0}, {"date": "2017-12-11", "close": 93.35, "volume": 2845259.0}, {"date": "2017-12-12", "close": 91.23, "volume": 3630581.0}, {"date": "2017-12-13", "close": 91.64, "volume": 2373892.0}, {"date": "2017-12-14", "close": 90.79, "volume": 2472516.0}, {"date": "2017-12-15", "close": 90.93, "volume": 4253306.0}, {"date": "2017-12-18", "close": 92.55, "volume": 1910881.0}, {"date": "2017-12-19", "close": 92.1, "volume": 1794573.0}, {"date": "2017-12-20", "close": 91.73, "volume": 4053511.0}, {"date": "2017-12-21", "close": 91.64, "volume": 2356074.0}, {"date": "2017-12-22", "close": 92.91, "volume": 2673820.0}, {"date": "2017-12-26", "close": 92.48, "volume": 1258219.0}, {"date": "2017-12-27", "close": 92.62, "volume": 1921879.0}, {"date": "2017-12-28", "close": 92.58, "volume": 1016040.0}, {"date": "2017-12-29", "close": 93.01, "volume": 2320648.0}, {"date": "2018-01-02", "close": 94.06, "volume": 1988583.0}, {"date": "2018-01-03", "close": 93.99, "volume": 1821722.0}, {"date": "2018-01-04", "close": 95.09, "volume": 2907001.0}, {"date": "2018-01-05", "close": 95.72, "volume": 2451917.0}, {"date": "2018-01-08", "close": 94.15, "volume": 2088717.0}, {"date": "2018-01-09", "close": 94.25, "volume": 2613253.0}, {"date": "2018-01-10", "close": 94.78, "volume": 1469078.0}, {"date": "2018-01-11", "close": 98.19, "volume": 3279188.0}, {"date": "2018-01-12", "close": 99.1, "volume": 2315305.0}, {"date": "2018-01-16", "close": 98.44, "volume": 1864183.0}, {"date": "2018-01-17", "close": 100.5, "volume": 2553596.0}, {"date": "2018-01-18", "close": 101.03, "volume": 1470907.0}, {"date": "2018-01-19", "close": 101.98, "volume": 1844265.0}, {"date": "2018-01-22", "close": 102.27, "volume": 1255022.0}, {"date": "2018-01-23", "close": 103.17, "volume": 1590195.0}, {"date": "2018-01-24", "close": 102.69, "volume": 1326698.0}, {"date": "2018-01-25", "close": 103.75, "volume": 1699914.0}, {"date": "2018-01-26", "close": 105.3, "volume": 1576807.0}, {"date": "2018-01-29", "close": 105.34, "volume": 1980809.0}, {"date": "2018-01-30", "close": 104.23, "volume": 2726030.0}, {"date": "2018-01-31", "close": 103.12, "volume": 2143636.0}, {"date": "2018-02-01", "close": 102.28, "volume": 2389015.0}, {"date": "2018-02-02", "close": 99.44, "volume": 4378246.0}, {"date": "2018-02-05", "close": 95.8, "volume": 2847079.0}, {"date": "2018-02-06", "close": 97.6, "volume": 4007009.0}, {"date": "2018-02-07", "close": 97.88, "volume": 2064154.0}, {"date": "2018-02-08", "close": 95.1, "volume": 2889472.0}, {"date": "2018-02-09", "close": 98.26, "volume": 3326276.0}, {"date": "2018-02-12", "close": 95.09, "volume": 4594550.0}, {"date": "2018-02-13", "close": 96.86, "volume": 2525719.0}, {"date": "2018-02-14", "close": 96.67, "volume": 2684368.0}, {"date": "2018-02-15", "close": 98.45, "volume": 1898775.0}, {"date": "2018-02-16", "close": 97.73, "volume": 1768242.0}, {"date": "2018-02-20", "close": 94.56, "volume": 3109577.0}, {"date": "2018-02-21", "close": 95.27, "volume": 2198025.0}, {"date": "2018-02-22", "close": 96.1, "volume": 1230237.0}, {"date": "2018-02-23", "close": 97.2, "volume": 1667887.0}, {"date": "2018-02-26", "close": 97.55, "volume": 1414003.0}, {"date": "2018-02-27", "close": 95.52, "volume": 2131887.0}, {"date": "2018-02-28", "close": 94.59, "volume": 1833075.0}, {"date": "2018-03-01", "close": 95.31, "volume": 1857377.0}, {"date": "2018-03-02", "close": 94.28, "volume": 2381105.0}, {"date": "2018-03-05", "close": 93.43, "volume": 2424826.0}, {"date": "2018-03-06", "close": 93.44, "volume": 4039269.0}, {"date": "2018-03-07", "close": 89.39, "volume": 5305873.0}, {"date": "2018-03-08", "close": 86.05, "volume": 4112904.0}, {"date": "2018-03-09", "close": 86.94, "volume": 3526843.0}, {"date": "2018-03-12", "close": 88.61, "volume": 3615060.0}, {"date": "2018-03-13", "close": 89.53, "volume": 3987669.0}, {"date": "2018-03-14", "close": 89.2, "volume": 3892213.0}, {"date": "2018-03-15", "close": 93.44, "volume": 10223470.0}, {"date": "2018-03-16", "close": 95.43, "volume": 5127646.0}, {"date": "2018-03-19", "close": 94.04, "volume": 2416638.0}, {"date": "2018-03-20", "close": 93.41, "volume": 2651848.0}, {"date": "2018-03-21", "close": 92.98, "volume": 3829727.0}, {"date": "2018-03-22", "close": 91.75, "volume": 2283885.0}, {"date": "2018-03-23", "close": 90.06, "volume": 2581604.0}, {"date": "2018-03-26", "close": 92.65, "volume": 2055317.0}, {"date": "2018-03-27", "close": 92.43, "volume": 2068173.0}, {"date": "2018-03-28", "close": 92.94, "volume": 2257517.0}, {"date": "2018-03-29", "close": 93.55, "volume": 2363847.0}, {"date": "2018-04-02", "close": 93.43, "volume": 2709575.0}, {"date": "2018-04-03", "close": 93.31, "volume": 1874964.0}, {"date": "2018-04-04", "close": 95.0, "volume": 2729408.0}, {"date": "2018-04-05", "close": 96.4, "volume": 2388408.0}, {"date": "2018-04-06", "close": 94.97, "volume": 2754209.0}, {"date": "2018-04-09", "close": 95.7, "volume": 3315955.0}, {"date": "2018-04-10", "close": 96.44, "volume": 2622347.0}, {"date": "2018-04-11", "close": 96.27, "volume": 1823211.0}, {"date": "2018-04-12", "close": 96.89, "volume": 2289221.0}, {"date": "2018-04-13", "close": 96.28, "volume": 2400589.0}, {"date": "2018-04-16", "close": 97.07, "volume": 2205597.0}, {"date": "2018-04-17", "close": 99.87, "volume": 2900366.0}, {"date": "2018-04-18", "close": 100.18, "volume": 2160981.0}, {"date": "2018-04-19", "close": 99.0, "volume": 1625213.0}, {"date": "2018-04-20", "close": 96.34, "volume": 3675831.0}, {"date": "2018-04-23", "close": 97.01, "volume": 2114630.0}, {"date": "2018-04-24", "close": 96.82, "volume": 1599946.0}, {"date": "2018-04-25", "close": 97.25, "volume": 1438019.0}, {"date": "2018-04-26", "close": 99.03, "volume": 2194711.0}, {"date": "2018-04-27", "close": 98.36, "volume": 2136355.0}, {"date": "2018-04-30", "close": 96.53, "volume": 2513842.0}, {"date": "2018-05-01", "close": 96.54, "volume": 1225853.0}, {"date": "2018-05-02", "close": 96.4, "volume": 1103376.0}, {"date": "2018-05-03", "close": 96.3, "volume": 1423865.0}, {"date": "2018-05-04", "close": 95.55, "volume": 1676286.0}, {"date": "2018-05-07", "close": 94.0, "volume": 1727550.0}, {"date": "2018-05-08", "close": 93.88, "volume": 2530906.0}, {"date": "2018-05-09", "close": 93.52, "volume": 3195857.0}, {"date": "2018-05-10", "close": 92.94, "volume": 2202379.0}, {"date": "2018-05-11", "close": 93.62, "volume": 2491513.0}, {"date": "2018-05-14", "close": 93.72, "volume": 1818612.0}, {"date": "2018-05-15", "close": 94.0, "volume": 5093596.0}, {"date": "2018-05-16", "close": 96.2, "volume": 4830443.0}, {"date": "2018-05-17", "close": 96.67, "volume": 2567700.0}, {"date": "2018-05-18", "close": 96.73, "volume": 2293186.0}, {"date": "2018-05-21", "close": 97.21, "volume": 1466004.0}, {"date": "2018-05-22", "close": 96.41, "volume": 1896912.0}, {"date": "2018-05-23", "close": 96.28, "volume": 1602929.0}, {"date": "2018-05-24", "close": 96.91, "volume": 2588956.0}, {"date": "2018-05-25", "close": 96.62, "volume": 2029449.0}, {"date": "2018-05-29", "close": 96.24, "volume": 2860613.0}, {"date": "2018-05-30", "close": 96.52, "volume": 4170032.0}, {"date": "2018-05-31", "close": 87.48, "volume": 14290740.0}, {"date": "2018-06-01", "close": 89.26, "volume": 7290944.0}, {"date": "2018-06-04", "close": 91.0, "volume": 4503119.0}, {"date": "2018-06-05", "close": 94.18, "volume": 3737400.0}, {"date": "2018-06-06", "close": 94.63, "volume": 3699952.0}, {"date": "2018-06-07", "close": 93.82, "volume": 2824351.0}, {"date": "2018-06-08", "close": 94.9, "volume": 1648193.0}, {"date": "2018-06-11", "close": 95.92, "volume": 2973063.0}, {"date": "2018-06-12", "close": 96.68, "volume": 2349127.0}, {"date": "2018-06-13", "close": 96.73, "volume": 2182354.0}, {"date": "2018-06-14", "close": 96.33, "volume": 2009485.0}, {"date": "2018-06-15", "close": 97.33, "volume": 3329040.0}, {"date": "2018-06-18", "close": 97.94, "volume": 1897795.0}, {"date": "2018-06-19", "close": 97.43, "volume": 2154148.0}, {"date": "2018-06-20", "close": 98.01, "volume": 1673157.0}, {"date": "2018-06-21", "close": 98.68, "volume": 2218534.0}, {"date": "2018-06-22", "close": 100.15, "volume": 5023890.0}, {"date": "2018-06-25", "close": 100.45, "volume": 2215587.0}, {"date": "2018-06-26", "close": 99.73, "volume": 1993896.0}, {"date": "2018-06-27", "close": 98.67, "volume": 1593770.0}, {"date": "2018-06-28", "close": 99.13, "volume": 1301553.0}, {"date": "2018-06-29", "close": 98.6, "volume": 1642627.0}, {"date": "2018-07-02", "close": 98.06, "volume": 1654161.0}, {"date": "2018-07-03", "close": 98.1, "volume": 769423.0}, {"date": "2018-07-05", "close": 98.12, "volume": 1572762.0}, {"date": "2018-07-06", "close": 98.63, "volume": 1418116.0}, {"date": "2018-07-09", "close": 98.39, "volume": 1486346.0}, {"date": "2018-07-10", "close": 100.01, "volume": 1590811.0}, {"date": "2018-07-11", "close": 99.02, "volume": 1484594.0}, {"date": "2018-07-12", "close": 98.55, "volume": 1462563.0}, {"date": "2018-07-13", "close": 99.5, "volume": 2267257.0}, {"date": "2018-07-16", "close": 99.13, "volume": 1546118.0}, {"date": "2018-07-17", "close": 99.4, "volume": 1843132.0}, {"date": "2018-07-18", "close": 99.09, "volume": 2198886.0}, {"date": "2018-07-19", "close": 99.2, "volume": 3781676.0}, {"date": "2018-07-20", "close": 98.17, "volume": 2595960.0}, {"date": "2018-07-23", "close": 98.73, "volume": 1768625.0}, {"date": "2018-07-24", "close": 98.59, "volume": 1834282.0}, {"date": "2018-07-25", "close": 98.75, "volume": 1794205.0}, {"date": "2018-07-26", "close": 99.16, "volume": 1639290.0}, {"date": "2018-07-27", "close": 97.43, "volume": 1211124.0}, {"date": "2018-07-30", "close": 98.14, "volume": 1284314.0}, {"date": "2018-07-31", "close": 98.15, "volume": 1121600.0}, {"date": "2018-08-01", "close": 96.65, "volume": 1401255.0}, {"date": "2018-08-02", "close": 98.28, "volume": 1238094.0}, {"date": "2018-08-03", "close": 98.23, "volume": 1211766.0}, {"date": "2018-08-06", "close": 98.67, "volume": 919207.0}, {"date": "2018-08-07", "close": 100.92, "volume": 1583115.0}, {"date": "2018-08-08", "close": 101.78, "volume": 1486872.0}, {"date": "2018-08-09", "close": 102.98, "volume": 1530841.0}, {"date": "2018-08-10", "close": 102.33, "volume": 968207.0}, {"date": "2018-08-13", "close": 102.47, "volume": 1176815.0}, {"date": "2018-08-14", "close": 105.1, "volume": 1737170.0}, {"date": "2018-08-15", "close": 104.13, "volume": 1568403.0}, {"date": "2018-08-16", "close": 104.88, "volume": 2513125.0}, {"date": "2018-08-17", "close": 106.38, "volume": 1559390.0}, {"date": "2018-08-20", "close": 107.53, "volume": 1776960.0}, {"date": "2018-08-21", "close": 107.6, "volume": 1712704.0}, {"date": "2018-08-22", "close": 107.27, "volume": 2577147.0}, {"date": "2018-08-23", "close": 108.08, "volume": 1738967.0}, {"date": "2018-08-24", "close": 108.01, "volume": 1519846.0}, {"date": "2018-08-27", "close": 107.19, "volume": 1997812.0}, {"date": "2018-08-28", "close": 106.84, "volume": 3033398.0}, {"date": "2018-08-29", "close": 106.7, "volume": 3258375.0}, {"date": "2018-08-30", "close": 105.66, "volume": 5703948.0}, {"date": "2018-08-31", "close": 107.73, "volume": 3286009.0}, {"date": "2018-09-04", "close": 109.82, "volume": 2676159.0}, {"date": "2018-09-05", "close": 111.06, "volume": 2693202.0}, {"date": "2018-09-06", "close": 111.12, "volume": 1875553.0}, {"date": "2018-09-07", "close": 110.82, "volume": 2341117.0}, {"date": "2018-09-10", "close": 111.45, "volume": 2242672.0}, {"date": "2018-09-11", "close": 111.15, "volume": 2634289.0}, {"date": "2018-09-12", "close": 110.7, "volume": 2474221.0}, {"date": "2018-09-13", "close": 109.53, "volume": 1757800.0}, {"date": "2018-09-14", "close": 108.91, "volume": 2033543.0}, {"date": "2018-09-17", "close": 107.25, "volume": 2543458.0}, {"date": "2018-09-18", "close": 109.15, "volume": 1843217.0}, {"date": "2018-09-19", "close": 109.33, "volume": 2796751.0}, {"date": "2018-09-20", "close": 109.56, "volume": 1866459.0}, {"date": "2018-09-21", "close": 108.26, "volume": 5293846.0}, {"date": "2018-09-24", "close": 107.29, "volume": 2263598.0}, {"date": "2018-09-25", "close": 108.32, "volume": 1554413.0}, {"date": "2018-09-26", "close": 109.52, "volume": 1695764.0}, {"date": "2018-09-27", "close": 109.17, "volume": 1653764.0}, {"date": "2018-09-28", "close": 109.3, "volume": 2341815.0}, {"date": "2018-10-01", "close": 109.52, "volume": 1725582.0}, {"date": "2018-10-02", "close": 107.47, "volume": 2320467.0}, {"date": "2018-10-03", "close": 104.92, "volume": 4090881.0}, {"date": "2018-10-04", "close": 104.46, "volume": 2925524.0}, {"date": "2018-10-05", "close": 103.76, "volume": 1900272.0}, {"date": "2018-10-08", "close": 105.35, "volume": 1262392.0}, {"date": "2018-10-09", "close": 105.1, "volume": 2584131.0}, {"date": "2018-10-10", "close": 105.58, "volume": 2578527.0}, {"date": "2018-10-11", "close": 101.96, "volume": 2597854.0}, {"date": "2018-10-12", "close": 104.76, "volume": 2111125.0}, {"date": "2018-10-15", "close": 106.39, "volume": 2240749.0}, {"date": "2018-10-16", "close": 110.95, "volume": 3753678.0}, {"date": "2018-10-17", "close": 109.77, "volume": 4185534.0}, {"date": "2018-10-18", "close": 108.92, "volume": 2043409.0}, {"date": "2018-10-19", "close": 109.55, "volume": 2654906.0}, {"date": "2018-10-22", "close": 110.02, "volume": 2036316.0}, {"date": "2018-10-23", "close": 110.39, "volume": 1811577.0}, {"date": "2018-10-24", "close": 110.98, "volume": 3740643.0}, {"date": "2018-10-25", "close": 111.04, "volume": 2640496.0}, {"date": "2018-10-26", "close": 107.83, "volume": 2750714.0}, {"date": "2018-10-29", "close": 109.92, "volume": 2122790.0}, {"date": "2018-10-30", "close": 112.45, "volume": 2413850.0}, {"date": "2018-10-31", "close": 111.38, "volume": 2409353.0}, {"date": "2018-11-01", "close": 113.18, "volume": 1598342.0}, {"date": "2018-11-02", "close": 112.12, "volume": 1855362.0}, {"date": "2018-11-05", "close": 114.09, "volume": 1612136.0}, {"date": "2018-11-06", "close": 114.39, "volume": 1292536.0}, {"date": "2018-11-07", "close": 115.94, "volume": 1835640.0}, {"date": "2018-11-08", "close": 117.53, "volume": 2235730.0}, {"date": "2018-11-09", "close": 116.1, "volume": 1696623.0}, {"date": "2018-11-12", "close": 115.76, "volume": 2004660.0}, {"date": "2018-11-13", "close": 115.34, "volume": 1830409.0}, {"date": "2018-11-14", "close": 114.3, "volume": 2244218.0}, {"date": "2018-11-15", "close": 111.78, "volume": 3341193.0}, {"date": "2018-11-16", "close": 111.42, "volume": 2695378.0}, {"date": "2018-11-19", "close": 110.51, "volume": 1894614.0}, {"date": "2018-11-20", "close": 105.29, "volume": 3898030.0}, {"date": "2018-11-21", "close": 105.2, "volume": 2674623.0}, {"date": "2018-11-23", "close": 105.86, "volume": 1039397.0}, {"date": "2018-11-26", "close": 107.69, "volume": 2434947.0}, {"date": "2018-11-27", "close": 107.62, "volume": 1909324.0}, {"date": "2018-11-28", "close": 110.36, "volume": 2863218.0}, {"date": "2018-11-29", "close": 110.89, "volume": 3182997.0}, {"date": "2018-11-30", "close": 110.99, "volume": 4152914.0}, {"date": "2018-12-03", "close": 111.7, "volume": 3680629.0}, {"date": "2018-12-04", "close": 104.1, "volume": 8755163.0}, {"date": "2018-12-06", "close": 106.68, "volume": 4325889.0}, {"date": "2018-12-07", "close": 102.7, "volume": 3763672.0}, {"date": "2018-12-10", "close": 105.64, "volume": 2620575.0}, {"date": "2018-12-11", "close": 106.56, "volume": 3064408.0}, {"date": "2018-12-12", "close": 105.89, "volume": 2660957.0}, {"date": "2018-12-13", "close": 106.16, "volume": 2434382.0}, {"date": "2018-12-14", "close": 104.98, "volume": 2250075.0}, {"date": "2018-12-17", "close": 103.12, "volume": 2765771.0}, {"date": "2018-12-18", "close": 104.35, "volume": 2271598.0}, {"date": "2018-12-19", "close": 103.02, "volume": 2963768.0}, {"date": "2018-12-20", "close": 100.34, "volume": 3397501.0}, {"date": "2018-12-21", "close": 99.74, "volume": 4109485.0}, {"date": "2018-12-24", "close": 98.85, "volume": 1269643.0}, {"date": "2018-12-26", "close": 105.95, "volume": 2595888.0}, {"date": "2018-12-27", "close": 106.46, "volume": 2709338.0}, {"date": "2018-12-28", "close": 107.07, "volume": 2341880.0}, {"date": "2018-12-31", "close": 108.08, "volume": 1767564.0}, {"date": "2019-01-02", "close": 107.71, "volume": 2505445.0}, {"date": "2019-01-03", "close": 107.84, "volume": 2459441.0}, {"date": "2019-01-04", "close": 108.77, "volume": 2868675.0}, {"date": "2019-01-07", "close": 112.94, "volume": 2795167.0}, {"date": "2019-01-08", "close": 113.48, "volume": 3087237.0}, {"date": "2019-01-09", "close": 115.5, "volume": 3050675.0}, {"date": "2019-01-10", "close": 116.52, "volume": 2181398.0}, {"date": "2019-01-11", "close": 116.06, "volume": 2060847.0}, {"date": "2019-01-14", "close": 113.1, "volume": 3304099.0}, {"date": "2019-01-15", "close": 112.17, "volume": 2786447.0}, {"date": "2019-01-16", "close": 112.21, "volume": 3293084.0}, {"date": "2019-01-17", "close": 112.27, "volume": 1699880.0}, {"date": "2019-01-18", "close": 113.53, "volume": 2910047.0}, {"date": "2019-01-22", "close": 112.9, "volume": 2235528.0}, {"date": "2019-01-23", "close": 113.59, "volume": 2219610.0}, {"date": "2019-01-24", "close": 113.75, "volume": 2309725.0}, {"date": "2019-01-25", "close": 114.2, "volume": 1423786.0}, {"date": "2019-01-28", "close": 114.12, "volume": 1261766.0}, {"date": "2019-01-29", "close": 114.8, "volume": 1466302.0}, {"date": "2019-01-30", "close": 115.28, "volume": 1947985.0}, {"date": "2019-01-31", "close": 115.43, "volume": 1691611.0}, {"date": "2019-02-01", "close": 115.04, "volume": 1720280.0}, {"date": "2019-02-04", "close": 116.64, "volume": 1025839.0}, {"date": "2019-02-05", "close": 116.04, "volume": 1554537.0}, {"date": "2019-02-06", "close": 116.35, "volume": 1297450.0}, {"date": "2019-02-07", "close": 117.37, "volume": 1394813.0}, {"date": "2019-02-08", "close": 116.32, "volume": 1416590.0}, {"date": "2019-02-11", "close": 117.25, "volume": 1175808.0}, {"date": "2019-02-12", "close": 118.01, "volume": 1381817.0}, {"date": "2019-02-13", "close": 118.9, "volume": 2079255.0}, {"date": "2019-02-14", "close": 118.52, "volume": 1695496.0}, {"date": "2019-02-15", "close": 119.0, "volume": 2371782.0}, {"date": "2019-02-19", "close": 119.15, "volume": 3067535.0}, {"date": "2019-02-20", "close": 118.99, "volume": 2004794.0}, {"date": "2019-02-21", "close": 118.46, "volume": 1369641.0}, {"date": "2019-02-22", "close": 118.38, "volume": 1311784.0}, {"date": "2019-02-25", "close": 118.76, "volume": 1621184.0}, {"date": "2019-02-26", "close": 118.38, "volume": 1598413.0}, {"date": "2019-02-27", "close": 118.17, "volume": 1298223.0}, {"date": "2019-02-28", "close": 118.46, "volume": 2226435.0}, {"date": "2019-03-01", "close": 119.5, "volume": 1642289.0}, {"date": "2019-03-04", "close": 118.87, "volume": 1641207.0}, {"date": "2019-03-05", "close": 119.61, "volume": 1855693.0}, {"date": "2019-03-06", "close": 119.27, "volume": 2106302.0}, {"date": "2019-03-07", "close": 118.88, "volume": 2654965.0}, {"date": "2019-03-08", "close": 118.71, "volume": 2560473.0}, {"date": "2019-03-11", "close": 119.71, "volume": 2139394.0}, {"date": "2019-03-12", "close": 119.61, "volume": 2039228.0}, {"date": "2019-03-13", "close": 120.68, "volume": 3144092.0}, {"date": "2019-03-14", "close": 111.64, "volume": 11270560.0}, {"date": "2019-03-15", "close": 113.89, "volume": 6255794.0}, {"date": "2019-03-18", "close": 116.53, "volume": 4134929.0}, {"date": "2019-03-19", "close": 117.24, "volume": 2197516.0}, {"date": "2019-03-20", "close": 117.13, "volume": 2173996.0}, {"date": "2019-03-21", "close": 117.82, "volume": 2087563.0}, {"date": "2019-03-22", "close": 117.47, "volume": 1766659.0}, {"date": "2019-03-25", "close": 118.75, "volume": 1403906.0}, {"date": "2019-03-26", "close": 118.77, "volume": 1491297.0}, {"date": "2019-03-27", "close": 118.71, "volume": 2230144.0}, {"date": "2019-03-28", "close": 119.36, "volume": 1514917.0}, {"date": "2019-03-29", "close": 119.3, "volume": 1962077.0}, {"date": "2019-04-01", "close": 118.33, "volume": 2217653.0}, {"date": "2019-04-02", "close": 117.89, "volume": 1733493.0}, {"date": "2019-04-03", "close": 118.17, "volume": 1136873.0}, {"date": "2019-04-04", "close": 120.16, "volume": 1665398.0}, {"date": "2019-04-05", "close": 122.58, "volume": 3098884.0}, {"date": "2019-04-08", "close": 122.3, "volume": 2003656.0}, {"date": "2019-04-09", "close": 121.42, "volume": 1204045.0}, {"date": "2019-04-10", "close": 121.81, "volume": 2418514.0}, {"date": "2019-04-11", "close": 122.41, "volume": 1379315.0}, {"date": "2019-04-12", "close": 122.38, "volume": 931710.0}, {"date": "2019-04-15", "close": 123.85, "volume": 1810682.0}, {"date": "2019-04-16", "close": 123.7, "volume": 1743377.0}, {"date": "2019-04-17", "close": 124.3, "volume": 1337033.0}, {"date": "2019-04-18", "close": 123.55, "volume": 1815198.0}, {"date": "2019-04-22", "close": 123.56, "volume": 1127215.0}, {"date": "2019-04-23", "close": 124.23, "volume": 1556583.0}, {"date": "2019-04-24", "close": 126.04, "volume": 1382448.0}, {"date": "2019-04-25", "close": 126.38, "volume": 1285961.0}, {"date": "2019-04-26", "close": 125.26, "volume": 1429899.0}, {"date": "2019-04-29", "close": 125.1, "volume": 958251.0}, {"date": "2019-04-30", "close": 126.09, "volume": 1812933.0}, {"date": "2019-05-01", "close": 123.82, "volume": 1726635.0}, {"date": "2019-05-02", "close": 124.63, "volume": 1039372.0}, {"date": "2019-05-03", "close": 124.7, "volume": 938682.0}, {"date": "2019-05-06", "close": 124.36, "volume": 1191851.0}, {"date": "2019-05-07", "close": 122.25, "volume": 1152798.0}, {"date": "2019-05-08", "close": 122.28, "volume": 1277893.0}, {"date": "2019-05-09", "close": 122.96, "volume": 1019308.0}, {"date": "2019-05-10", "close": 121.84, "volume": 1374549.0}, {"date": "2019-05-13", "close": 118.26, "volume": 2308124.0}, {"date": "2019-05-14", "close": 117.28, "volume": 3275821.0}, {"date": "2019-05-15", "close": 118.04, "volume": 2064885.0}, {"date": "2019-05-16", "close": 119.72, "volume": 2006712.0}, {"date": "2019-05-17", "close": 120.19, "volume": 1970201.0}, {"date": "2019-05-20", "close": 119.82, "volume": 1431770.0}, {"date": "2019-05-21", "close": 121.55, "volume": 2280041.0}, {"date": "2019-05-22", "close": 122.05, "volume": 1557227.0}, {"date": "2019-05-23", "close": 120.64, "volume": 1439304.0}, {"date": "2019-05-24", "close": 121.96, "volume": 1157198.0}, {"date": "2019-05-28", "close": 119.96, "volume": 2280958.0}, {"date": "2019-05-29", "close": 118.51, "volume": 3196186.0}, {"date": "2019-05-30", "close": 127.0, "volume": 5519001.0}, {"date": "2019-05-31", "close": 127.28, "volume": 2892919.0}, {"date": "2019-06-03", "close": 129.0, "volume": 2318582.0}, {"date": "2019-06-04", "close": 130.0, "volume": 1828894.0}, {"date": "2019-06-05", "close": 130.4, "volume": 1972077.0}, {"date": "2019-06-06", "close": 131.46, "volume": 1448791.0}, {"date": "2019-06-07", "close": 133.15, "volume": 1271558.0}, {"date": "2019-06-10", "close": 134.97, "volume": 1927867.0}, {"date": "2019-06-11", "close": 135.51, "volume": 1679722.0}, {"date": "2019-06-12", "close": 136.04, "volume": 994255.0}, {"date": "2019-06-13", "close": 135.96, "volume": 1729074.0}, {"date": "2019-06-14", "close": 135.69, "volume": 1239878.0}, {"date": "2019-06-17", "close": 135.9, "volume": 1495944.0}, {"date": "2019-06-18", "close": 137.05, "volume": 2035820.0}, {"date": "2019-06-19", "close": 138.17, "volume": 1364597.0}, {"date": "2019-06-20", "close": 138.81, "volume": 1357160.0}, {"date": "2019-06-21", "close": 138.78, "volume": 2208229.0}, {"date": "2019-06-24", "close": 137.14, "volume": 1164183.0}, {"date": "2019-06-25", "close": 136.01, "volume": 1777384.0}, {"date": "2019-06-26", "close": 136.47, "volume": 1560974.0}, {"date": "2019-06-27", "close": 136.46, "volume": 1330040.0}, {"date": "2019-06-28", "close": 135.16, "volume": 2526811.0}, {"date": "2019-07-01", "close": 135.87, "volume": 1342754.0}, {"date": "2019-07-02", "close": 137.11, "volume": 1061785.0}, {"date": "2019-07-03", "close": 139.09, "volume": 944281.0}, {"date": "2019-07-05", "close": 139.95, "volume": 1316782.0}, {"date": "2019-07-08", "close": 138.57, "volume": 1504465.0}, {"date": "2019-07-09", "close": 139.55, "volume": 1487378.0}, {"date": "2019-07-10", "close": 140.93, "volume": 1842250.0}, {"date": "2019-07-11", "close": 140.36, "volume": 1584197.0}, {"date": "2019-07-12", "close": 141.52, "volume": 1219776.0}, {"date": "2019-07-15", "close": 142.26, "volume": 1322394.0}, {"date": "2019-07-16", "close": 144.2, "volume": 1234827.0}, {"date": "2019-07-17", "close": 144.97, "volume": 1455409.0}, {"date": "2019-07-18", "close": 142.82, "volume": 2226625.0}, {"date": "2019-07-19", "close": 141.28, "volume": 1857869.0}, {"date": "2019-07-22", "close": 138.04, "volume": 2824417.0}, {"date": "2019-07-23", "close": 137.22, "volume": 2442883.0}, {"date": "2019-07-24", "close": 139.15, "volume": 1608543.0}, {"date": "2019-07-25", "close": 137.72, "volume": 1729595.0}, {"date": "2019-07-26", "close": 137.97, "volume": 1281345.0}, {"date": "2019-07-29", "close": 135.8, "volume": 1491639.0}, {"date": "2019-07-30", "close": 134.2, "volume": 1551000.0}, {"date": "2019-07-31", "close": 134.02, "volume": 1547856.0}, {"date": "2019-08-01", "close": 132.15, "volume": 2137097.0}, {"date": "2019-08-02", "close": 133.69, "volume": 2004810.0}, {"date": "2019-08-05", "close": 132.65, "volume": 1800523.0}, {"date": "2019-08-06", "close": 134.46, "volume": 1647655.0}, {"date": "2019-08-07", "close": 134.59, "volume": 1148660.0}, {"date": "2019-08-08", "close": 137.39, "volume": 1583008.0}, {"date": "2019-08-09", "close": 135.58, "volume": 1068669.0}, {"date": "2019-08-12", "close": 134.94, "volume": 1246477.0}, {"date": "2019-08-13", "close": 135.38, "volume": 1502175.0}, {"date": "2019-08-14", "close": 133.85, "volume": 1763314.0}, {"date": "2019-08-15", "close": 133.81, "volume": 1474745.0}, {"date": "2019-08-16", "close": 135.91, "volume": 1374453.0}, {"date": "2019-08-19", "close": 138.1, "volume": 2014262.0}, {"date": "2019-08-20", "close": 137.21, "volume": 1254646.0}, {"date": "2019-08-21", "close": 138.79, "volume": 1975559.0}, {"date": "2019-08-22", "close": 139.74, "volume": 1688674.0}, {"date": "2019-08-23", "close": 136.99, "volume": 1500439.0}, {"date": "2019-08-26", "close": 139.22, "volume": 1478622.0}, {"date": "2019-08-27", "close": 138.75, "volume": 1969056.0}, {"date": "2019-08-28", "close": 141.03, "volume": 2451398.0}, {"date": "2019-08-29", "close": 156.09, "volume": 6858995.0}, {"date": "2019-08-30", "close": 156.09, "volume": 2689468.0}, {"date": "2019-09-03", "close": 155.63, "volume": 2384633.0}, {"date": "2019-09-04", "close": 157.8, "volume": 1737089.0}, {"date": "2019-09-05", "close": 159.82, "volume": 1536682.0}, {"date": "2019-09-06", "close": 161.54, "volume": 1584911.0}, {"date": "2019-09-09", "close": 160.76, "volume": 1947344.0}, {"date": "2019-09-10", "close": 157.09, "volume": 3188128.0}, {"date": "2019-09-11", "close": 156.01, "volume": 2530909.0}, {"date": "2019-09-12", "close": 157.1, "volume": 1740826.0}, {"date": "2019-09-13", "close": 157.78, "volume": 1579551.0}, {"date": "2019-09-16", "close": 153.17, "volume": 1884693.0}, {"date": "2019-09-17", "close": 156.82, "volume": 2138170.0}, {"date": "2019-09-18", "close": 156.7, "volume": 1572308.0}, {"date": "2019-09-19", "close": 156.81, "volume": 1281964.0}, {"date": "2019-09-20", "close": 156.23, "volume": 1926382.0}, {"date": "2019-09-23", "close": 158.71, "volume": 1392707.0}, {"date": "2019-09-24", "close": 158.81, "volume": 1415181.0}, {"date": "2019-09-25", "close": 159.15, "volume": 1466477.0}, {"date": "2019-09-26", "close": 159.5, "volume": 1330662.0}, {"date": "2019-09-27", "close": 160.02, "volume": 1364833.0}, {"date": "2019-09-30", "close": 158.94, "volume": 2040494.0}, {"date": "2019-10-01", "close": 159.04, "volume": 1756538.0}, {"date": "2019-10-02", "close": 157.62, "volume": 1657789.0}, {"date": "2019-10-03", "close": 157.41, "volume": 1547355.0}, {"date": "2019-10-04", "close": 160.97, "volume": 1948686.0}, {"date": "2019-10-07", "close": 160.01, "volume": 1686014.0}, {"date": "2019-10-08", "close": 159.84, "volume": 1464421.0}, {"date": "2019-10-09", "close": 160.85, "volume": 1230793.0}, {"date": "2019-10-10", "close": 160.52, "volume": 1727750.0}, {"date": "2019-10-11", "close": 162.25, "volume": 1486680.0}, {"date": "2019-10-14", "close": 161.21, "volume": 1828095.0}, {"date": "2019-10-15", "close": 162.07, "volume": 1171877.0}, {"date": "2019-10-16", "close": 162.24, "volume": 1091193.0}, {"date": "2019-10-17", "close": 162.87, "volume": 1633291.0}, {"date": "2019-10-18", "close": 164.41, "volume": 1760027.0}, {"date": "2019-10-21", "close": 164.35, "volume": 1290309.0}, {"date": "2019-10-22", "close": 165.8, "volume": 1242055.0}, {"date": "2019-10-23", "close": 162.98, "volume": 1512125.0}, {"date": "2019-10-24", "close": 162.91, "volume": 1277164.0}, {"date": "2019-10-25", "close": 162.18, "volume": 764376.0}, {"date": "2019-10-28", "close": 162.64, "volume": 1060336.0}, {"date": "2019-10-29", "close": 160.62, "volume": 1083211.0}, {"date": "2019-10-30", "close": 161.63, "volume": 828645.0}, {"date": "2019-10-31", "close": 160.34, "volume": 1451703.0}, {"date": "2019-11-01", "close": 159.9, "volume": 1072789.0}, {"date": "2019-11-04", "close": 158.21, "volume": 1696656.0}, {"date": "2019-11-05", "close": 159.69, "volume": 1414193.0}, {"date": "2019-11-06", "close": 159.61, "volume": 1025325.0}, {"date": "2019-11-07", "close": 159.23, "volume": 1211986.0}, {"date": "2019-11-08", "close": 157.86, "volume": 1314397.0}, {"date": "2019-11-11", "close": 157.0, "volume": 1001035.0}, {"date": "2019-11-12", "close": 156.98, "volume": 1373640.0}, {"date": "2019-11-13", "close": 157.99, "volume": 2238770.0}, {"date": "2019-11-14", "close": 159.49, "volume": 1564764.0}, {"date": "2019-11-15", "close": 160.14, "volume": 2034401.0}, {"date": "2019-11-18", "close": 159.98, "volume": 1230255.0}, {"date": "2019-11-19", "close": 158.43, "volume": 1618982.0}, {"date": "2019-11-20", "close": 160.95, "volume": 1974577.0}, {"date": "2019-11-21", "close": 160.78, "volume": 1332392.0}, {"date": "2019-11-22", "close": 159.79, "volume": 1300988.0}, {"date": "2019-11-25", "close": 159.92, "volume": 2652371.0}, {"date": "2019-11-26", "close": 158.47, "volume": 3974391.0}, {"date": "2019-11-27", "close": 158.42, "volume": 1834641.0}, {"date": "2019-11-29", "close": 157.36, "volume": 1105525.0}, {"date": "2019-12-02", "close": 154.68, "volume": 3709771.0}, {"date": "2019-12-03", "close": 153.0, "volume": 4841462.0}, {"date": "2019-12-04", "close": 153.55, "volume": 3615691.0}, {"date": "2019-12-05", "close": 155.1, "volume": 5712342.0}, {"date": "2019-12-06", "close": 154.72, "volume": 3190898.0}, {"date": "2019-12-09", "close": 154.82, "volume": 2521398.0}, {"date": "2019-12-10", "close": 154.37, "volume": 1877939.0}, {"date": "2019-12-11", "close": 154.51, "volume": 1921279.0}, {"date": "2019-12-12", "close": 155.58, "volume": 1895302.0}, {"date": "2019-12-13", "close": 154.63, "volume": 2243691.0}, {"date": "2019-12-16", "close": 152.77, "volume": 2471931.0}, {"date": "2019-12-17", "close": 155.18, "volume": 2153684.0}, {"date": "2019-12-18", "close": 155.3, "volume": 1920130.0}, {"date": "2019-12-19", "close": 157.0, "volume": 2368151.0}, {"date": "2019-12-20", "close": 156.71, "volume": 2695995.0}, {"date": "2019-12-23", "close": 155.16, "volume": 1266813.0}, {"date": "2019-12-24", "close": 156.25, "volume": 500669.0}, {"date": "2019-12-26", "close": 155.31, "volume": 1001279.0}, {"date": "2019-12-27", "close": 156.65, "volume": 974414.0}, {"date": "2019-12-30", "close": 157.35, "volume": 1350377.0}, {"date": "2019-12-31", "close": 155.98, "volume": 1097229.0}, {"date": "2020-01-02", "close": 156.54, "volume": 1847729.0}, {"date": "2020-01-03", "close": 155.39, "volume": 1715458.0}, {"date": "2020-01-06", "close": 154.54, "volume": 2295596.0}, {"date": "2020-01-07", "close": 152.21, "volume": 2845830.0}, {"date": "2020-01-08", "close": 151.55, "volume": 3208434.0}, {"date": "2020-01-09", "close": 152.58, "volume": 2832636.0}, {"date": "2020-01-10", "close": 153.22, "volume": 2747909.0}, {"date": "2020-01-13", "close": 154.12, "volume": 2011834.0}, {"date": "2020-01-14", "close": 157.98, "volume": 2837185.0}, {"date": "2020-01-15", "close": 156.59, "volume": 2638045.0}, {"date": "2020-01-16", "close": 158.27, "volume": 1472828.0}, {"date": "2020-01-17", "close": 157.99, "volume": 1486809.0}, {"date": "2020-01-21", "close": 157.54, "volume": 1381612.0}, {"date": "2020-01-22", "close": 154.5, "volume": 1458674.0}, {"date": "2020-01-23", "close": 155.14, "volume": 1283380.0}, {"date": "2020-01-24", "close": 154.34, "volume": 1050705.0}, {"date": "2020-01-27", "close": 155.86, "volume": 1539839.0}, {"date": "2020-01-28", "close": 156.66, "volume": 1117980.0}, {"date": "2020-01-29", "close": 155.75, "volume": 719977.0}, {"date": "2020-01-30", "close": 156.99, "volume": 1528107.0}, {"date": "2020-01-31", "close": 153.41, "volume": 1974995.0}, {"date": "2020-02-03", "close": 154.77, "volume": 1109796.0}, {"date": "2020-02-04", "close": 155.99, "volume": 1429524.0}, {"date": "2020-02-05", "close": 157.26, "volume": 1037451.0}, {"date": "2020-02-06", "close": 155.47, "volume": 1118562.0}, {"date": "2020-02-07", "close": 154.97, "volume": 814484.0}, {"date": "2020-02-10", "close": 155.59, "volume": 1102471.0}, {"date": "2020-02-11", "close": 155.95, "volume": 916896.0}, {"date": "2020-02-12", "close": 158.66, "volume": 1093784.0}, {"date": "2020-02-13", "close": 159.85, "volume": 984143.0}, {"date": "2020-02-14", "close": 158.03, "volume": 1434040.0}, {"date": "2020-02-18", "close": 161.71, "volume": 1604180.0}, {"date": "2020-02-19", "close": 163.79, "volume": 1540340.0}, {"date": "2020-02-20", "close": 165.73, "volume": 1101628.0}, {"date": "2020-02-21", "close": 166.88, "volume": 1455114.0}, {"date": "2020-02-24", "close": 164.86, "volume": 2282333.0}, {"date": "2020-02-25", "close": 161.5, "volume": 2335923.0}, {"date": "2020-02-26", "close": 162.67, "volume": 2126949.0}, {"date": "2020-02-27", "close": 157.66, "volume": 3595999.0}, {"date": "2020-02-28", "close": 150.3, "volume": 3858851.0}, {"date": "2020-03-02", "close": 159.6, "volume": 2581634.0}, {"date": "2020-03-03", "close": 156.42, "volume": 2573767.0}, {"date": "2020-03-04", "close": 160.16, "volume": 1664747.0}, {"date": "2020-03-05", "close": 157.48, "volume": 1970603.0}, {"date": "2020-03-06", "close": 158.38, "volume": 1836996.0}, {"date": "2020-03-09", "close": 159.28, "volume": 3253590.0}, {"date": "2020-03-10", "close": 166.25, "volume": 3791561.0}, {"date": "2020-03-11", "close": 157.63, "volume": 3850768.0}, {"date": "2020-03-12", "close": 141.97, "volume": 6710462.0}, {"date": "2020-03-13", "close": 145.81, "volume": 6267024.0}, {"date": "2020-03-16", "close": 136.1, "volume": 3806802.0}, {"date": "2020-03-17", "close": 154.53, "volume": 4964691.0}, {"date": "2020-03-18", "close": 148.74, "volume": 4848522.0}, {"date": "2020-03-19", "close": 143.0, "volume": 4064373.0}, {"date": "2020-03-20", "close": 140.13, "volume": 4530692.0}, {"date": "2020-03-23", "close": 139.87, "volume": 2985116.0}, {"date": "2020-03-24", "close": 141.82, "volume": 3252125.0}, {"date": "2020-03-25", "close": 137.23, "volume": 3661313.0}, {"date": "2020-03-26", "close": 140.52, "volume": 3471836.0}, {"date": "2020-03-27", "close": 146.12, "volume": 3686297.0}, {"date": "2020-03-30", "close": 146.77, "volume": 2490680.0}, {"date": "2020-03-31", "close": 151.01, "volume": 5279082.0}, {"date": "2020-04-01", "close": 153.16, "volume": 2906985.0}, {"date": "2020-04-02", "close": 159.7, "volume": 3624911.0}, {"date": "2020-04-03", "close": 162.2, "volume": 2735807.0}, {"date": "2020-04-06", "close": 169.65, "volume": 4082233.0}, {"date": "2020-04-07", "close": 169.18, "volume": 4126182.0}, {"date": "2020-04-08", "close": 169.22, "volume": 2826609.0}, {"date": "2020-04-09", "close": 169.24, "volume": 2268171.0}, {"date": "2020-04-13", "close": 171.57, "volume": 2523303.0}, {"date": "2020-04-14", "close": 178.07, "volume": 3425433.0}, {"date": "2020-04-15", "close": 176.11, "volume": 2819299.0}, {"date": "2020-04-16", "close": 180.13, "volume": 2467683.0}, {"date": "2020-04-17", "close": 182.11, "volume": 2362084.0}, {"date": "2020-04-20", "close": 179.0, "volume": 1920178.0}, {"date": "2020-04-21", "close": 178.74, "volume": 1969017.0}, {"date": "2020-04-22", "close": 179.15, "volume": 1498776.0}, {"date": "2020-04-23", "close": 176.5, "volume": 1920228.0}, {"date": "2020-04-24", "close": 175.98, "volume": 2103722.0}, {"date": "2020-04-27", "close": 179.49, "volume": 2579953.0}, {"date": "2020-04-28", "close": 178.43, "volume": 2210239.0}, {"date": "2020-04-29", "close": 174.8, "volume": 2041313.0}, {"date": "2020-04-30", "close": 175.3, "volume": 2034662.0}, {"date": "2020-05-01", "close": 173.0, "volume": 1570800.0}, {"date": "2020-05-04", "close": 175.44, "volume": 1263205.0}, {"date": "2020-05-05", "close": 174.87, "volume": 1438105.0}, {"date": "2020-05-06", "close": 173.9, "volume": 1163740.0}, {"date": "2020-05-07", "close": 173.6, "volume": 1119884.0}, {"date": "2020-05-08", "close": 176.36, "volume": 1574541.0}, {"date": "2020-05-11", "close": 183.04, "volume": 2743675.0}, {"date": "2020-05-12", "close": 181.73, "volume": 2025418.0}, {"date": "2020-05-13", "close": 181.57, "volume": 2354003.0}, {"date": "2020-05-14", "close": 181.5, "volume": 1497612.0}, {"date": "2020-05-15", "close": 182.02, "volume": 2807840.0}, {"date": "2020-05-18", "close": 182.05, "volume": 2168099.0}, {"date": "2020-05-19", "close": 181.48, "volume": 1660646.0}, {"date": "2020-05-20", "close": 178.57, "volume": 2368260.0}, {"date": "2020-05-21", "close": 178.41, "volume": 1977144.0}, {"date": "2020-05-22", "close": 178.98, "volume": 1849144.0}, {"date": "2020-05-26", "close": 180.36, "volume": 2550018.0}, {"date": "2020-05-27", "close": 187.2, "volume": 3573113.0}, {"date": "2020-05-28", "close": 184.11, "volume": 5696923.0}, {"date": "2020-05-29", "close": 191.51, "volume": 8139128.0}, {"date": "2020-06-01", "close": 191.5, "volume": 2603000.0}, {"date": "2020-06-02", "close": 191.78, "volume": 2883559.0}, {"date": "2020-06-03", "close": 189.75, "volume": 2426494.0}, {"date": "2020-06-04", "close": 185.88, "volume": 3115510.0}, {"date": "2020-06-05", "close": 185.66, "volume": 3338000.0}, {"date": "2020-06-08", "close": 186.0, "volume": 2987220.0}, {"date": "2020-06-09", "close": 186.25, "volume": 2551821.0}, {"date": "2020-06-10", "close": 190.13, "volume": 3549801.0}, {"date": "2020-06-11", "close": 188.28, "volume": 2753094.0}, {"date": "2020-06-12", "close": 184.0, "volume": 3198903.0}, {"date": "2020-06-15", "close": 187.86, "volume": 2843296.0}, {"date": "2020-06-16", "close": 190.88, "volume": 2557319.0}, {"date": "2020-06-17", "close": 189.76, "volume": 1751457.0}, {"date": "2020-06-18", "close": 191.32, "volume": 1819541.0}, {"date": "2020-06-19", "close": 188.78, "volume": 2860854.0}, {"date": "2020-06-22", "close": 192.14, "volume": 1441629.0}, {"date": "2020-06-23", "close": 189.97, "volume": 1796322.0}, {"date": "2020-06-24", "close": 191.85, "volume": 2450353.0}, {"date": "2020-06-25", "close": 190.67, "volume": 2529365.0}, {"date": "2020-06-26", "close": 189.39, "volume": 6688778.0}, {"date": "2020-06-29", "close": 190.02, "volume": 2147586.0}, {"date": "2020-06-30", "close": 190.51, "volume": 1904188.0}, {"date": "2020-07-01", "close": 190.9, "volume": 1844940.0}, {"date": "2020-07-02", "close": 189.48, "volume": 1559735.0}, {"date": "2020-07-06", "close": 187.14, "volume": 1752673.0}, {"date": "2020-07-07", "close": 187.82, "volume": 1923498.0}, {"date": "2020-07-08", "close": 186.53, "volume": 2228813.0}, {"date": "2020-07-09", "close": 189.74, "volume": 1736975.0}, {"date": "2020-07-10", "close": 188.24, "volume": 1429970.0}, {"date": "2020-07-13", "close": 186.46, "volume": 1791774.0}, {"date": "2020-07-14", "close": 189.73, "volume": 1999528.0}, {"date": "2020-07-15", "close": 189.43, "volume": 1597420.0}, {"date": "2020-07-16", "close": 188.92, "volume": 1471458.0}, {"date": "2020-07-17", "close": 188.48, "volume": 2205666.0}, {"date": "2020-07-20", "close": 192.77, "volume": 1410252.0}, {"date": "2020-07-21", "close": 191.86, "volume": 1542053.0}, {"date": "2020-07-22", "close": 195.15, "volume": 1714656.0}, {"date": "2020-07-23", "close": 191.65, "volume": 1589395.0}, {"date": "2020-07-24", "close": 191.7, "volume": 1107958.0}, {"date": "2020-07-27", "close": 189.95, "volume": 1475779.0}, {"date": "2020-07-28", "close": 190.03, "volume": 1281887.0}, {"date": "2020-07-29", "close": 191.38, "volume": 1065767.0}, {"date": "2020-07-30", "close": 191.32, "volume": 1054432.0}, {"date": "2020-07-31", "close": 190.4, "volume": 1333188.0}, {"date": "2020-08-03", "close": 192.89, "volume": 1418612.0}, {"date": "2020-08-04", "close": 195.43, "volume": 1764221.0}, {"date": "2020-08-05", "close": 195.28, "volume": 2014139.0}, {"date": "2020-08-06", "close": 192.55, "volume": 1801014.0}, {"date": "2020-08-07", "close": 195.29, "volume": 1489153.0}, {"date": "2020-08-10", "close": 193.29, "volume": 2610065.0}, {"date": "2020-08-11", "close": 191.09, "volume": 1164269.0}, {"date": "2020-08-12", "close": 196.83, "volume": 1763396.0}, {"date": "2020-08-13", "close": 196.08, "volume": 1380247.0}, {"date": "2020-08-14", "close": 198.55, "volume": 1400932.0}, {"date": "2020-08-17", "close": 200.73, "volume": 1906402.0}, {"date": "2020-08-18", "close": 197.98, "volume": 2004079.0}, {"date": "2020-08-19", "close": 200.13, "volume": 1559912.0}, {"date": "2020-08-20", "close": 197.8, "volume": 1658299.0}, {"date": "2020-08-21", "close": 198.93, "volume": 1787064.0}, {"date": "2020-08-24", "close": 198.32, "volume": 2686843.0}, {"date": "2020-08-25", "close": 198.66, "volume": 1552570.0}, {"date": "2020-08-26", "close": 204.09, "volume": 2407460.0}, {"date": "2020-08-27", "close": 201.34, "volume": 3846319.0}, {"date": "2020-08-28", "close": 200.39, "volume": 2232241.0}, {"date": "2020-08-31", "close": 201.88, "volume": 2112880.0}, {"date": "2020-09-01", "close": 199.9, "volume": 1748225.0}, {"date": "2020-09-02", "close": 204.1, "volume": 2416587.0}, {"date": "2020-09-03", "close": 196.8, "volume": 2163424.0}, {"date": "2020-09-04", "close": 195.72, "volume": 1777189.0}, {"date": "2020-09-08", "close": 192.4, "volume": 2235951.0}, {"date": "2020-09-09", "close": 197.45, "volume": 1714737.0}, {"date": "2020-09-10", "close": 197.12, "volume": 1829597.0}, {"date": "2020-09-11", "close": 200.5, "volume": 1676913.0}, {"date": "2020-09-14", "close": 202.11, "volume": 1977451.0}, {"date": "2020-09-15", "close": 202.87, "volume": 1526271.0}, {"date": "2020-09-16", "close": 202.75, "volume": 1857129.0}, {"date": "2020-09-17", "close": 203.5, "volume": 1934658.0}, {"date": "2020-09-18", "close": 208.1, "volume": 3920136.0}, {"date": "2020-09-21", "close": 202.94, "volume": 2316366.0}, {"date": "2020-09-22", "close": 208.34, "volume": 1857466.0}, {"date": "2020-09-23", "close": 204.22, "volume": 1893012.0}, {"date": "2020-09-24", "close": 205.02, "volume": 1407592.0}, {"date": "2020-09-25", "close": 208.39, "volume": 1160471.0}, {"date": "2020-09-28", "close": 209.8, "volume": 1528269.0}, {"date": "2020-09-29", "close": 209.64, "volume": 1289502.0}, {"date": "2020-09-30", "close": 209.62, "volume": 1707664.0}, {"date": "2020-10-01", "close": 211.52, "volume": 1829295.0}, {"date": "2020-10-02", "close": 211.52, "volume": 1302616.0}, {"date": "2020-10-05", "close": 213.19, "volume": 1315768.0}, {"date": "2020-10-06", "close": 212.29, "volume": 1670258.0}, {"date": "2020-10-07", "close": 214.53, "volume": 1572940.0}, {"date": "2020-10-08", "close": 218.88, "volume": 1412156.0}, {"date": "2020-10-09", "close": 220.98, "volume": 1301673.0}, {"date": "2020-10-12", "close": 220.56, "volume": 1505691.0}, {"date": "2020-10-13", "close": 223.0, "volume": 1122628.0}, {"date": "2020-10-14", "close": 220.1, "volume": 1178679.0}, {"date": "2020-10-15", "close": 222.87, "volume": 1498009.0}, {"date": "2020-10-16", "close": 221.71, "volume": 1604191.0}, {"date": "2020-10-19", "close": 218.07, "volume": 1558915.0}, {"date": "2020-10-20", "close": 217.78, "volume": 1056182.0}, {"date": "2020-10-21", "close": 219.86, "volume": 1758589.0}, {"date": "2020-10-22", "close": 214.32, "volume": 1345521.0}, {"date": "2020-10-23", "close": 215.44, "volume": 1333683.0}, {"date": "2020-10-26", "close": 212.04, "volume": 1194737.0}, {"date": "2020-10-27", "close": 213.71, "volume": 1073746.0}, {"date": "2020-10-28", "close": 211.02, "volume": 1568538.0}, {"date": "2020-10-29", "close": 210.73, "volume": 1251073.0}, {"date": "2020-10-30", "close": 208.71, "volume": 1830217.0}, {"date": "2020-11-02", "close": 209.52, "volume": 1550185.0}, {"date": "2020-11-03", "close": 214.1, "volume": 1452508.0}, {"date": "2020-11-04", "close": 216.23, "volume": 1646188.0}, {"date": "2020-11-05", "close": 218.01, "volume": 1406710.0}, {"date": "2020-11-06", "close": 221.4, "volume": 926200.0}, {"date": "2020-11-09", "close": 210.49, "volume": 2640582.0}, {"date": "2020-11-10", "close": 210.56, "volume": 1879020.0}, {"date": "2020-11-11", "close": 213.57, "volume": 1507634.0}, {"date": "2020-11-12", "close": 212.78, "volume": 1442338.0}, {"date": "2020-11-13", "close": 213.9, "volume": 1232149.0}, {"date": "2020-11-16", "close": 213.09, "volume": 1769185.0}, {"date": "2020-11-17", "close": 208.75, "volume": 2241731.0}, {"date": "2020-11-18", "close": 208.57, "volume": 1843276.0}, {"date": "2020-11-19", "close": 211.21, "volume": 1837856.0}, {"date": "2020-11-20", "close": 210.23, "volume": 1435053.0}, {"date": "2020-11-23", "close": 211.04, "volume": 1456325.0}, {"date": "2020-11-24", "close": 212.98, "volume": 1723622.0}, {"date": "2020-11-25", "close": 217.0, "volume": 1363383.0}, {"date": "2020-11-27", "close": 218.01, "volume": 723045.0}, {"date": "2020-11-30", "close": 218.58, "volume": 2911392.0}, {"date": "2020-12-01", "close": 219.84, "volume": 2028785.0}, {"date": "2020-12-02", "close": 217.54, "volume": 1756603.0}, {"date": "2020-12-03", "close": 214.49, "volume": 3042604.0}, {"date": "2020-12-04", "close": 213.43, "volume": 1867160.0}, {"date": "2020-12-07", "close": 213.36, "volume": 1962141.0}, {"date": "2020-12-08", "close": 211.37, "volume": 1691540.0}, {"date": "2020-12-09", "close": 208.98, "volume": 2347421.0}, {"date": "2020-12-10", "close": 205.87, "volume": 2264130.0}, {"date": "2020-12-11", "close": 206.61, "volume": 1745521.0}, {"date": "2020-12-14", "close": 205.9, "volume": 1858460.0}, {"date": "2020-12-15", "close": 207.78, "volume": 2247828.0}, {"date": "2020-12-16", "close": 211.02, "volume": 1710392.0}, {"date": "2020-12-17", "close": 212.55, "volume": 1670062.0}, {"date": "2020-12-18", "close": 210.48, "volume": 4192640.0}, {"date": "2020-12-21", "close": 210.96, "volume": 1996811.0}, {"date": "2020-12-22", "close": 213.07, "volume": 1705692.0}, {"date": "2020-12-23", "close": 211.17, "volume": 1691284.0}, {"date": "2020-12-24", "close": 211.28, "volume": 535702.0}, {"date": "2020-12-28", "close": 210.39, "volume": 1269788.0}, {"date": "2020-12-29", "close": 211.34, "volume": 1129845.0}, {"date": "2020-12-30", "close": 209.93, "volume": 1057355.0}, {"date": "2020-12-31", "close": 210.3, "volume": 1396248.0}, {"date": "2021-01-04", "close": 209.71, "volume": 2036943.0}, {"date": "2021-01-05", "close": 206.73, "volume": 1781098.0}, {"date": "2021-01-06", "close": 215.31, "volume": 2648423.0}, {"date": "2021-01-07", "close": 217.72, "volume": 1519050.0}, {"date": "2021-01-08", "close": 215.81, "volume": 1859222.0}, {"date": "2021-01-11", "close": 215.26, "volume": 1605195.0}, {"date": "2021-01-12", "close": 218.38, "volume": 2155938.0}, {"date": "2021-01-13", "close": 218.22, "volume": 1169387.0}, {"date": "2021-01-14", "close": 213.24, "volume": 2568678.0}, {"date": "2021-01-15", "close": 211.44, "volume": 1795790.0}, {"date": "2021-01-19", "close": 206.06, "volume": 2148426.0}, {"date": "2021-01-20", "close": 205.12, "volume": 2741045.0}, {"date": "2021-01-21", "close": 207.72, "volume": 2085248.0}, {"date": "2021-01-22", "close": 206.21, "volume": 1455288.0}, {"date": "2021-01-25", "close": 206.57, "volume": 1511695.0}, {"date": "2021-01-26", "close": 206.12, "volume": 1472522.0}, {"date": "2021-01-27", "close": 199.63, "volume": 3201583.0}, {"date": "2021-01-28", "close": 199.05, "volume": 6267183.0}, {"date": "2021-01-29", "close": 194.61, "volume": 4483823.0}, {"date": "2021-02-01", "close": 192.75, "volume": 3087300.0}, {"date": "2021-02-02", "close": 195.35, "volume": 3729453.0}, {"date": "2021-02-03", "close": 195.78, "volume": 3184616.0}, {"date": "2021-02-04", "close": 195.72, "volume": 2842799.0}, {"date": "2021-02-05", "close": 193.82, "volume": 3784643.0}, {"date": "2021-02-08", "close": 198.38, "volume": 3475832.0}, {"date": "2021-02-09", "close": 203.49, "volume": 3080878.0}, {"date": "2021-02-10", "close": 201.32, "volume": 2169235.0}, {"date": "2021-02-11", "close": 200.04, "volume": 1495870.0}, {"date": "2021-02-12", "close": 198.6, "volume": 1561084.0}, {"date": "2021-02-16", "close": 200.23, "volume": 1681268.0}, {"date": "2021-02-17", "close": 201.5, "volume": 1454166.0}, {"date": "2021-02-18", "close": 202.83, "volume": 1563312.0}, {"date": "2021-02-19", "close": 201.16, "volume": 1826641.0}, {"date": "2021-02-22", "close": 198.77, "volume": 1852726.0}, {"date": "2021-02-23", "close": 195.18, "volume": 1930590.0}, {"date": "2021-02-24", "close": 192.61, "volume": 2484365.0}, {"date": "2021-02-25", "close": 188.68, "volume": 3061871.0}, {"date": "2021-02-26", "close": 188.99, "volume": 3138891.0}, {"date": "2021-03-01", "close": 192.9, "volume": 3630551.0}, {"date": "2021-03-02", "close": 186.5, "volume": 4136545.0}, {"date": "2021-03-03", "close": 182.89, "volume": 3208060.0}, {"date": "2021-03-04", "close": 178.14, "volume": 3199518.0}, {"date": "2021-03-05", "close": 178.71, "volume": 2522349.0}, {"date": "2021-03-08", "close": 181.98, "volume": 2294692.0}, {"date": "2021-03-09", "close": 186.7, "volume": 2761906.0}, {"date": "2021-03-10", "close": 187.55, "volume": 1832433.0}, {"date": "2021-03-11", "close": 189.67, "volume": 2281616.0}, {"date": "2021-03-12", "close": 191.96, "volume": 1885932.0}, {"date": "2021-03-15", "close": 194.1, "volume": 2548877.0}, {"date": "2021-03-16", "close": 193.55, "volume": 2219340.0}, {"date": "2021-03-17", "close": 187.51, "volume": 2964526.0}, {"date": "2021-03-18", "close": 178.8, "volume": 12326520.0}, {"date": "2021-03-19", "close": 187.78, "volume": 6939643.0}, {"date": "2021-03-22", "close": 193.96, "volume": 5347108.0}, {"date": "2021-03-23", "close": 197.09, "volume": 3869707.0}, {"date": "2021-03-24", "close": 197.08, "volume": 2561855.0}, {"date": "2021-03-25", "close": 197.78, "volume": 2795571.0}, {"date": "2021-03-26", "close": 203.08, "volume": 2787799.0}, {"date": "2021-03-29", "close": 203.39, "volume": 2453965.0}, {"date": "2021-03-30", "close": 201.75, "volume": 1966702.0}, {"date": "2021-03-31", "close": 202.62, "volume": 2195610.0}, {"date": "2021-04-01", "close": 202.4, "volume": 2105195.0}, {"date": "2021-04-05", "close": 207.78, "volume": 1979346.0}, {"date": "2021-04-06", "close": 205.63, "volume": 1823928.0}, {"date": "2021-04-07", "close": 205.73, "volume": 1714146.0}, {"date": "2021-04-08", "close": 207.19, "volume": 2023467.0}, {"date": "2021-04-09", "close": 206.66, "volume": 1949106.0}, {"date": "2021-04-12", "close": 209.04, "volume": 2192238.0}, {"date": "2021-04-13", "close": 212.04, "volume": 2277624.0}, {"date": "2021-04-14", "close": 213.55, "volume": 2397087.0}, {"date": "2021-04-15", "close": 215.75, "volume": 2010263.0}, {"date": "2021-04-16", "close": 216.74, "volume": 2301209.0}, {"date": "2021-04-19", "close": 216.73, "volume": 1432770.0}, {"date": "2021-04-20", "close": 218.29, "volume": 1463581.0}, {"date": "2021-04-21", "close": 216.84, "volume": 1672803.0}, {"date": "2021-04-22", "close": 215.16, "volume": 1570720.0}, {"date": "2021-04-23", "close": 213.31, "volume": 1585063.0}, {"date": "2021-04-26", "close": 211.73, "volume": 1616373.0}, {"date": "2021-04-27", "close": 212.4, "volume": 1435350.0}, {"date": "2021-04-28", "close": 212.08, "volume": 1002087.0}, {"date": "2021-04-29", "close": 214.87, "volume": 1424205.0}, {"date": "2021-04-30", "close": 214.75, "volume": 1398819.0}, {"date": "2021-05-03", "close": 216.57, "volume": 1503598.0}, {"date": "2021-05-04", "close": 216.24, "volume": 1916710.0}, {"date": "2021-05-05", "close": 215.88, "volume": 758645.0}, {"date": "2021-05-06", "close": 218.5, "volume": 1336637.0}, {"date": "2021-05-07", "close": 220.2, "volume": 1374308.0}, {"date": "2021-05-10", "close": 218.86, "volume": 1506411.0}, {"date": "2021-05-11", "close": 213.9, "volume": 1996855.0}, {"date": "2021-05-12", "close": 205.87, "volume": 2918424.0}, {"date": "2021-05-13", "close": 205.76, "volume": 2498976.0}, {"date": "2021-05-14", "close": 206.2, "volume": 2069052.0}, {"date": "2021-05-17", "close": 204.2, "volume": 2305210.0}, {"date": "2021-05-18", "close": 204.95, "volume": 1711151.0}, {"date": "2021-05-19", "close": 203.73, "volume": 1443142.0}, {"date": "2021-05-20", "close": 204.12, "volume": 1294997.0}, {"date": "2021-05-21", "close": 205.04, "volume": 1381476.0}, {"date": "2021-05-24", "close": 197.15, "volume": 3570491.0}, {"date": "2021-05-25", "close": 198.87, "volume": 2294998.0}, {"date": "2021-05-26", "close": 199.98, "volume": 2648146.0}, {"date": "2021-05-27", "close": 204.39, "volume": 4110245.0}, {"date": "2021-05-28", "close": 202.96, "volume": 2730200.0}, {"date": "2021-06-01", "close": 201.42, "volume": 1778840.0}, {"date": "2021-06-02", "close": 202.23, "volume": 1702425.0}, {"date": "2021-06-03", "close": 206.0, "volume": 2008171.0}, {"date": "2021-06-04", "close": 206.76, "volume": 1610801.0}, {"date": "2021-06-07", "close": 206.0, "volume": 1529075.0}, {"date": "2021-06-08", "close": 205.72, "volume": 1651027.0}, {"date": "2021-06-09", "close": 204.93, "volume": 1823610.0}, {"date": "2021-06-10", "close": 206.45, "volume": 1965647.0}, {"date": "2021-06-11", "close": 209.31, "volume": 1757284.0}, {"date": "2021-06-14", "close": 209.55, "volume": 1343115.0}, {"date": "2021-06-15", "close": 212.12, "volume": 2012501.0}, {"date": "2021-06-16", "close": 211.14, "volume": 2442365.0}, {"date": "2021-06-17", "close": 213.28, "volume": 2147751.0}, {"date": "2021-06-18", "close": 212.7, "volume": 3689941.0}, {"date": "2021-06-21", "close": 213.97, "volume": 1650025.0}, {"date": "2021-06-22", "close": 214.84, "volume": 1277278.0}, {"date": "2021-06-23", "close": 214.08, "volume": 1528300.0}, {"date": "2021-06-24", "close": 213.9, "volume": 1571098.0}, {"date": "2021-06-25", "close": 211.91, "volume": 4079672.0}, {"date": "2021-06-28", "close": 215.02, "volume": 1504683.0}, {"date": "2021-06-29", "close": 216.99, "volume": 1397397.0}, {"date": "2021-06-30", "close": 216.39, "volume": 1125716.0}, {"date": "2021-07-01", "close": 217.81, "volume": 1263973.0}, {"date": "2021-07-02", "close": 218.53, "volume": 1084050.0}, {"date": "2021-07-06", "close": 218.4, "volume": 1260835.0}, {"date": "2021-07-07", "close": 221.5, "volume": 1677312.0}, {"date": "2021-07-08", "close": 219.66, "volume": 1424211.0}, {"date": "2021-07-09", "close": 220.77, "volume": 2009326.0}, {"date": "2021-07-12", "close": 219.46, "volume": 1414740.0}, {"date": "2021-07-13", "close": 220.02, "volume": 1424072.0}, {"date": "2021-07-14", "close": 220.89, "volume": 936975.0}, {"date": "2021-07-15", "close": 221.95, "volume": 1263269.0}, {"date": "2021-07-16", "close": 222.17, "volume": 2144839.0}, {"date": "2021-07-19", "close": 224.27, "volume": 1927724.0}, {"date": "2021-07-20", "close": 226.41, "volume": 1315431.0}, {"date": "2021-07-21", "close": 224.22, "volume": 1048039.0}, {"date": "2021-07-22", "close": 225.59, "volume": 856016.0}, {"date": "2021-07-23", "close": 228.9, "volume": 853672.0}, {"date": "2021-07-26", "close": 229.97, "volume": 1188158.0}, {"date": "2021-07-27", "close": 230.15, "volume": 879641.0}, {"date": "2021-07-28", "close": 230.06, "volume": 1059301.0}, {"date": "2021-07-29", "close": 233.0, "volume": 1000290.0}, {"date": "2021-07-30", "close": 232.64, "volume": 1098769.0}, {"date": "2021-08-02", "close": 232.5, "volume": 1230456.0}, {"date": "2021-08-03", "close": 235.05, "volume": 1086010.0}, {"date": "2021-08-04", "close": 234.9, "volume": 1091516.0}, {"date": "2021-08-05", "close": 235.81, "volume": 1018945.0}, {"date": "2021-08-06", "close": 236.15, "volume": 784436.0}, {"date": "2021-08-09", "close": 236.38, "volume": 1096903.0}, {"date": "2021-08-10", "close": 238.22, "volume": 1080687.0}, {"date": "2021-08-11", "close": 238.0, "volume": 1097033.0}, {"date": "2021-08-12", "close": 236.28, "volume": 1669803.0}, {"date": "2021-08-13", "close": 236.76, "volume": 1306715.0}, {"date": "2021-08-16", "close": 237.84, "volume": 1144341.0}, {"date": "2021-08-17", "close": 231.54, "volume": 2030886.0}, {"date": "2021-08-18", "close": 231.64, "volume": 1528693.0}, {"date": "2021-08-19", "close": 232.47, "volume": 1138532.0}, {"date": "2021-08-20", "close": 234.78, "volume": 1247212.0}, {"date": "2021-08-23", "close": 234.64, "volume": 1325086.0}, {"date": "2021-08-24", "close": 232.75, "volume": 1367423.0}, {"date": "2021-08-25", "close": 234.74, "volume": 1563604.0}, {"date": "2021-08-26", "close": 225.9, "volume": 5959721.0}, {"date": "2021-08-27", "close": 225.25, "volume": 3009074.0}, {"date": "2021-08-30", "close": 225.36, "volume": 2078581.0}, {"date": "2021-08-31", "close": 222.91, "volume": 2568640.0}, {"date": "2021-09-01", "close": 222.69, "volume": 1292219.0}, {"date": "2021-09-02", "close": 224.96, "volume": 1219882.0}, {"date": "2021-09-03", "close": 222.45, "volume": 1107864.0}, {"date": "2021-09-07", "close": 221.54, "volume": 1236553.0}, {"date": "2021-09-08", "close": 224.04, "volume": 1441043.0}, {"date": "2021-09-09", "close": 220.14, "volume": 1438959.0}, {"date": "2021-09-10", "close": 218.05, "volume": 1586330.0}, {"date": "2021-09-13", "close": 217.6, "volume": 1327065.0}, {"date": "2021-09-14", "close": 216.29, "volume": 1157743.0}, {"date": "2021-09-15", "close": 216.97, "volume": 1382430.0}, {"date": "2021-09-16", "close": 221.56, "volume": 1702264.0}, {"date": "2021-09-17", "close": 222.11, "volume": 2306136.0}, {"date": "2021-09-20", "close": 221.79, "volume": 1698204.0}, {"date": "2021-09-21", "close": 219.55, "volume": 1226919.0}, {"date": "2021-09-22", "close": 219.02, "volume": 1386710.0}, {"date": "2021-09-23", "close": 218.36, "volume": 855427.0}, {"date": "2021-09-24", "close": 217.71, "volume": 1135370.0}, {"date": "2021-09-27", "close": 216.76, "volume": 1044887.0}, {"date": "2021-09-28", "close": 215.2, "volume": 1461336.0}, {"date": "2021-09-29", "close": 216.97, "volume": 1147982.0}, {"date": "2021-09-30", "close": 212.14, "volume": 1817295.0}, {"date": "2021-10-01", "close": 209.21, "volume": 1583349.0}, {"date": "2021-10-04", "close": 206.19, "volume": 1499821.0}, {"date": "2021-10-05", "close": 205.61, "volume": 1301511.0}, {"date": "2021-10-06", "close": 207.12, "volume": 1140410.0}, {"date": "2021-10-07", "close": 210.83, "volume": 1347515.0}, {"date": "2021-10-08", "close": 210.4, "volume": 918091.0}, {"date": "2021-10-11", "close": 209.79, "volume": 1209077.0}, {"date": "2021-10-12", "close": 208.26, "volume": 1771028.0}, {"date": "2021-10-13", "close": 209.4, "volume": 1159538.0}, {"date": "2021-10-14", "close": 212.8, "volume": 1216805.0}, {"date": "2021-10-15", "close": 212.8, "volume": 991385.0}, {"date": "2021-10-18", "close": 213.7, "volume": 994540.0}, {"date": "2021-10-19", "close": 213.79, "volume": 858248.0}, {"date": "2021-10-20", "close": 215.23, "volume": 1080623.0}, {"date": "2021-10-21", "close": 218.94, "volume": 1144520.0}, {"date": "2021-10-22", "close": 220.31, "volume": 893341.0}, {"date": "2021-10-25", "close": 222.49, "volume": 798445.0}, {"date": "2021-10-26", "close": 221.53, "volume": 925561.0}, {"date": "2021-10-27", "close": 220.37, "volume": 1037665.0}, {"date": "2021-10-28", "close": 220.92, "volume": 819706.0}, {"date": "2021-10-29", "close": 221.52, "volume": 811447.0}, {"date": "2021-11-01", "close": 220.47, "volume": 870019.0}, {"date": "2021-11-02", "close": 221.84, "volume": 1100003.0}, {"date": "2021-11-03", "close": 223.72, "volume": 1237921.0}, {"date": "2021-11-04", "close": 226.21, "volume": 1543686.0}, {"date": "2021-11-05", "close": 225.63, "volume": 958326.0}, {"date": "2021-11-08", "close": 220.93, "volume": 1891615.0}, {"date": "2021-11-09", "close": 220.18, "volume": 869696.0}, {"date": "2021-11-10", "close": 220.77, "volume": 740261.0}, {"date": "2021-11-11", "close": 221.28, "volume": 1001243.0}, {"date": "2021-11-12", "close": 225.0, "volume": 1370279.0}, {"date": "2021-11-15", "close": 227.0, "volume": 1794304.0}, {"date": "2021-11-16", "close": 230.33, "volume": 1693393.0}, {"date": "2021-11-17", "close": 222.88, "volume": 2383376.0}, {"date": "2021-11-18", "close": 222.34, "volume": 1779845.0}, {"date": "2021-11-19", "close": 224.55, "volume": 1794552.0}, {"date": "2021-11-22", "close": 225.96, "volume": 1627371.0}, {"date": "2021-11-23", "close": 225.14, "volume": 1163769.0}, {"date": "2021-11-24", "close": 223.43, "volume": 956825.0}, {"date": "2021-11-26", "close": 224.42, "volume": 998014.0}, {"date": "2021-11-29", "close": 225.07, "volume": 1794470.0}, {"date": "2021-11-30", "close": 221.3, "volume": 3072954.0}, {"date": "2021-12-01", "close": 222.79, "volume": 3452669.0}, {"date": "2021-12-02", "close": 215.81, "volume": 3453143.0}, {"date": "2021-12-03", "close": 222.0, "volume": 3111407.0}, {"date": "2021-12-06", "close": 225.53, "volume": 2316343.0}, {"date": "2021-12-07", "close": 224.5, "volume": 1611266.0}, {"date": "2021-12-08", "close": 221.41, "volume": 2151278.0}, {"date": "2021-12-09", "close": 222.33, "volume": 1262108.0}, {"date": "2021-12-10", "close": 222.4, "volume": 1397884.0}, {"date": "2021-12-13", "close": 226.0, "volume": 1949535.0}, {"date": "2021-12-14", "close": 225.45, "volume": 1708670.0}, {"date": "2021-12-15", "close": 226.12, "volume": 1570119.0}, {"date": "2021-12-16", "close": 225.66, "volume": 1362639.0}, {"date": "2021-12-17", "close": 222.5, "volume": 3493142.0}, {"date": "2021-12-20", "close": 220.4, "volume": 2155335.0}, {"date": "2021-12-21", "close": 221.72, "volume": 1142452.0}, {"date": "2021-12-22", "close": 220.22, "volume": 1005638.0}, {"date": "2021-12-23", "close": 221.33, "volume": 2241689.0}, {"date": "2021-12-27", "close": 224.69, "volume": 2345527.0}, {"date": "2021-12-28", "close": 228.32, "volume": 1805126.0}, {"date": "2021-12-29", "close": 233.58, "volume": 1582526.0}, {"date": "2021-12-30", "close": 235.83, "volume": 1312359.0}, {"date": "2021-12-31", "close": 235.83, "volume": 1714700.0}, {"date": "2022-01-03", "close": 235.48, "volume": 1499141.0}, {"date": "2022-01-04", "close": 233.7, "volume": 1348549.0}, {"date": "2022-01-05", "close": 233.8, "volume": 1829576.0}, {"date": "2022-01-06", "close": 235.8, "volume": 3011822.0}, {"date": "2022-01-07", "close": 238.27, "volume": 2315687.0}, {"date": "2022-01-10", "close": 236.31, "volume": 2460952.0}, {"date": "2022-01-11", "close": 228.65, "volume": 2644514.0}, {"date": "2022-01-12", "close": 228.6, "volume": 1324580.0}, {"date": "2022-01-13", "close": 223.06, "volume": 1940187.0}, {"date": "2022-01-14", "close": 217.08, "volume": 4142002.0}, {"date": "2022-01-18", "close": 213.11, "volume": 2700781.0}, {"date": "2022-01-19", "close": 219.94, "volume": 2327829.0}, {"date": "2022-01-20", "close": 212.1, "volume": 3147524.0}, {"date": "2022-01-21", "close": 210.18, "volume": 2043010.0}, {"date": "2022-01-24", "close": 216.58, "volume": 2468358.0}, {"date": "2022-01-25", "close": 212.01, "volume": 2283272.0}, {"date": "2022-01-26", "close": 204.71, "volume": 2327880.0}, {"date": "2022-01-27", "close": 205.34, "volume": 2232365.0}, {"date": "2022-01-28", "close": 204.33, "volume": 2080416.0}, {"date": "2022-01-31", "close": 208.48, "volume": 2901921.0}, {"date": "2022-02-01", "close": 209.12, "volume": 1705458.0}, {"date": "2022-02-02", "close": 206.69, "volume": 2020304.0}, {"date": "2022-02-03", "close": 205.37, "volume": 1850662.0}, {"date": "2022-02-04", "close": 202.36, "volume": 2005961.0}, {"date": "2022-02-07", "close": 200.59, "volume": 1622042.0}, {"date": "2022-02-08", "close": 202.77, "volume": 2913463.0}, {"date": "2022-02-09", "close": 205.79, "volume": 2354127.0}, {"date": "2022-02-10", "close": 202.1, "volume": 1854296.0}, {"date": "2022-02-11", "close": 200.63, "volume": 1212003.0}, {"date": "2022-02-14", "close": 200.61, "volume": 1442381.0}, {"date": "2022-02-15", "close": 199.15, "volume": 1721738.0}, {"date": "2022-02-16", "close": 197.35, "volume": 2661515.0}, {"date": "2022-02-17", "close": 197.12, "volume": 1853497.0}, {"date": "2022-02-18", "close": 199.97, "volume": 3468265.0}, {"date": "2022-02-22", "close": 191.94, "volume": 2167719.0}, {"date": "2022-02-23", "close": 188.34, "volume": 1654301.0}, {"date": "2022-02-24", "close": 190.8, "volume": 2083126.0}, {"date": "2022-02-25", "close": 198.99, "volume": 2561525.0}, {"date": "2022-02-28", "close": 198.34, "volume": 1569675.0}, {"date": "2022-03-01", "close": 201.05, "volume": 2408723.0}, {"date": "2022-03-02", "close": 205.41, "volume": 1696945.0}, {"date": "2022-03-03", "close": 206.29, "volume": 1793165.0}, {"date": "2022-03-04", "close": 210.98, "volume": 2365785.0}, {"date": "2022-03-07", "close": 203.72, "volume": 2112191.0}, {"date": "2022-03-08", "close": 199.26, "volume": 2363823.0}, {"date": "2022-03-09", "close": 207.22, "volume": 1508777.0}, {"date": "2022-03-10", "close": 206.08, "volume": 1174235.0}, {"date": "2022-03-11", "close": 205.55, "volume": 2362701.0}, {"date": "2022-03-14", "close": 208.69, "volume": 1454422.0}, {"date": "2022-03-15", "close": 214.25, "volume": 2793327.0}, {"date": "2022-03-16", "close": 212.49, "volume": 2584782.0}, {"date": "2022-03-17", "close": 221.94, "volume": 4386367.0}, {"date": "2022-03-18", "close": 229.63, "volume": 3100131.0}, {"date": "2022-03-21", "close": 228.4, "volume": 1878995.0}, {"date": "2022-03-22", "close": 226.06, "volume": 1798633.0}, {"date": "2022-03-23", "close": 221.55, "volume": 1819800.0}, {"date": "2022-03-24", "close": 220.9, "volume": 1541344.0}, {"date": "2022-03-25", "close": 221.47, "volume": 1286070.0}, {"date": "2022-03-28", "close": 226.3, "volume": 1385761.0}, {"date": "2022-03-29", "close": 228.52, "volume": 3336196.0}, {"date": "2022-03-30", "close": 227.47, "volume": 1288400.0}, {"date": "2022-03-31", "close": 222.63, "volume": 2164611.0}, {"date": "2022-04-01", "close": 226.3, "volume": 1538798.0}, {"date": "2022-04-04", "close": 226.27, "volume": 1501735.0}, {"date": "2022-04-05", "close": 229.36, "volume": 2073536.0}, {"date": "2022-04-06", "close": 239.0, "volume": 3548596.0}, {"date": "2022-04-07", "close": 241.69, "volume": 2786372.0}, {"date": "2022-04-08", "close": 245.8, "volume": 2733584.0}, {"date": "2022-04-11", "close": 240.77, "volume": 1959114.0}, {"date": "2022-04-12", "close": 243.83, "volume": 1500677.0}, {"date": "2022-04-13", "close": 245.39, "volume": 1328094.0}, {"date": "2022-04-14", "close": 248.77, "volume": 2094447.0}, {"date": "2022-04-18", "close": 250.18, "volume": 1332939.0}, {"date": "2022-04-19", "close": 255.36, "volume": 2018439.0}, {"date": "2022-04-20", "close": 259.04, "volume": 2117782.0}, {"date": "2022-04-21", "close": 255.83, "volume": 1946019.0}, {"date": "2022-04-22", "close": 248.81, "volume": 1659243.0}, {"date": "2022-04-25", "close": 248.49, "volume": 1859218.0}, {"date": "2022-04-26", "close": 245.0, "volume": 1472740.0}, {"date": "2022-04-27", "close": 243.5, "volume": 1366414.0}, {"date": "2022-04-28", "close": 246.58, "volume": 1241811.0}, {"date": "2022-04-29", "close": 237.53, "volume": 1993755.0}, {"date": "2022-05-02", "close": 236.17, "volume": 1691276.0}, {"date": "2022-05-03", "close": 236.96, "volume": 1188039.0}, {"date": "2022-05-04", "close": 241.91, "volume": 1416780.0}, {"date": "2022-05-05", "close": 233.64, "volume": 1577074.0}, {"date": "2022-05-06", "close": 233.56, "volume": 2525392.0}, {"date": "2022-05-09", "close": 231.37, "volume": 2000884.0}, {"date": "2022-05-10", "close": 227.5, "volume": 1678363.0}, {"date": "2022-05-11", "close": 228.37, "volume": 1621047.0}, {"date": "2022-05-12", "close": 231.86, "volume": 2384472.0}, {"date": "2022-05-13", "close": 232.33, "volume": 1630557.0}, {"date": "2022-05-16", "close": 234.17, "volume": 1037828.0}, {"date": "2022-05-17", "close": 227.55, "volume": 2231778.0}, {"date": "2022-05-18", "close": 202.26, "volume": 5494625.0}, {"date": "2022-05-19", "close": 201.33, "volume": 3691177.0}, {"date": "2022-05-20", "close": 187.6, "volume": 4569626.0}, {"date": "2022-05-23", "close": 194.42, "volume": 2936287.0}, {"date": "2022-05-24", "close": 195.95, "volume": 2444719.0}, {"date": "2022-05-25", "close": 195.34, "volume": 3004442.0}, {"date": "2022-05-26", "close": 222.13, "volume": 6166034.0}, {"date": "2022-05-27", "close": 228.38, "volume": 2783258.0}, {"date": "2022-05-31", "close": 220.34, "volume": 3672362.0}, {"date": "2022-06-01", "close": 218.82, "volume": 1930073.0}, {"date": "2022-06-02", "close": 224.72, "volume": 1482972.0}, {"date": "2022-06-03", "close": 226.95, "volume": 1943924.0}, {"date": "2022-06-06", "close": 232.47, "volume": 1879212.0}, {"date": "2022-06-07", "close": 234.32, "volume": 1984650.0}, {"date": "2022-06-08", "close": 233.73, "volume": 984007.0}, {"date": "2022-06-09", "close": 237.71, "volume": 1855080.0}, {"date": "2022-06-10", "close": 233.36, "volume": 1417088.0}, {"date": "2022-06-13", "close": 230.93, "volume": 1934895.0}, {"date": "2022-06-14", "close": 230.02, "volume": 1463139.0}, {"date": "2022-06-15", "close": 232.25, "volume": 1457732.0}, {"date": "2022-06-16", "close": 232.23, "volume": 2257347.0}, {"date": "2022-06-17", "close": 230.8, "volume": 3634818.0}, {"date": "2022-06-21", "close": 238.97, "volume": 1700082.0}, {"date": "2022-06-22", "close": 240.52, "volume": 2040710.0}, {"date": "2022-06-23", "close": 243.61, "volume": 1719886.0}, {"date": "2022-06-24", "close": 247.9, "volume": 3158270.0}, {"date": "2022-06-27", "close": 246.76, "volume": 1429310.0}, {"date": "2022-06-28", "close": 243.58, "volume": 1280545.0}, {"date": "2022-06-29", "close": 247.05, "volume": 1116495.0}, {"date": "2022-06-30", "close": 245.44, "volume": 1510356.0}, {"date": "2022-07-01", "close": 246.35, "volume": 1085079.0}, {"date": "2022-07-05", "close": 250.05, "volume": 1846117.0}, {"date": "2022-07-06", "close": 253.18, "volume": 1359387.0}, {"date": "2022-07-07", "close": 254.86, "volume": 1837615.0}, {"date": "2022-07-08", "close": 252.88, "volume": 1459819.0}, {"date": "2022-07-11", "close": 253.88, "volume": 1021778.0}, {"date": "2022-07-12", "close": 247.54, "volume": 1747603.0}, {"date": "2022-07-13", "close": 246.63, "volume": 1966290.0}, {"date": "2022-07-14", "close": 248.35, "volume": 1952639.0}, {"date": "2022-07-15", "close": 244.14, "volume": 2793454.0}, {"date": "2022-07-18", "close": 244.15, "volume": 1597918.0}, {"date": "2022-07-19", "close": 245.35, "volume": 1688301.0}, {"date": "2022-07-20", "close": 246.26, "volume": 1266096.0}, {"date": "2022-07-21", "close": 246.94, "volume": 1515118.0}, {"date": "2022-07-22", "close": 247.81, "volume": 925618.0}, {"date": "2022-07-25", "close": 247.72, "volume": 981840.0}, {"date": "2022-07-26", "close": 241.39, "volume": 2158053.0}, {"date": "2022-07-27", "close": 244.45, "volume": 1469469.0}, {"date": "2022-07-28", "close": 245.15, "volume": 1474592.0}, {"date": "2022-07-29", "close": 248.43, "volume": 1294305.0}, {"date": "2022-08-01", "close": 252.08, "volume": 1257631.0}, {"date": "2022-08-02", "close": 250.62, "volume": 1225525.0}, {"date": "2022-08-03", "close": 251.99, "volume": 1107632.0}, {"date": "2022-08-04", "close": 251.28, "volume": 1319761.0}, {"date": "2022-08-05", "close": 253.08, "volume": 1266498.0}, {"date": "2022-08-08", "close": 255.3, "volume": 1326442.0}, {"date": "2022-08-09", "close": 253.96, "volume": 1002642.0}, {"date": "2022-08-10", "close": 254.39, "volume": 1112398.0}, {"date": "2022-08-11", "close": 251.87, "volume": 1274885.0}, {"date": "2022-08-12", "close": 253.3, "volume": 1026087.0}, {"date": "2022-08-15", "close": 252.94, "volume": 1291050.0}, {"date": "2022-08-16", "close": 256.78, "volume": 1863689.0}, {"date": "2022-08-17", "close": 255.54, "volume": 1235404.0}, {"date": "2022-08-18", "close": 257.66, "volume": 1342769.0}, {"date": "2022-08-19", "close": 253.86, "volume": 1576567.0}, {"date": "2022-08-22", "close": 248.73, "volume": 1822063.0}, {"date": "2022-08-23", "close": 247.6, "volume": 1669382.0}, {"date": "2022-08-24", "close": 247.45, "volume": 1718891.0}, {"date": "2022-08-25", "close": 246.08, "volume": 3216725.0}, {"date": "2022-08-26", "close": 236.32, "volume": 2783333.0}, {"date": "2022-08-29", "close": 238.63, "volume": 1669931.0}, {"date": "2022-08-30", "close": 238.73, "volume": 1599578.0}, {"date": "2022-08-31", "close": 237.42, "volume": 2469356.0}, {"date": "2022-09-01", "close": 242.77, "volume": 2471247.0}, {"date": "2022-09-02", "close": 242.6, "volume": 1382757.0}, {"date": "2022-09-06", "close": 239.81, "volume": 1438192.0}, {"date": "2022-09-07", "close": 245.89, "volume": 1962888.0}, {"date": "2022-09-08", "close": 247.41, "volume": 1221045.0}, {"date": "2022-09-09", "close": 247.26, "volume": 1142601.0}, {"date": "2022-09-12", "close": 247.13, "volume": 1983548.0}, {"date": "2022-09-13", "close": 240.33, "volume": 1726928.0}, {"date": "2022-09-14", "close": 241.07, "volume": 1454072.0}, {"date": "2022-09-15", "close": 240.85, "volume": 1405955.0}, {"date": "2022-09-16", "close": 243.79, "volume": 2263554.0}, {"date": "2022-09-19", "close": 245.61, "volume": 2034544.0}, {"date": "2022-09-20", "close": 245.76, "volume": 1676769.0}, {"date": "2022-09-21", "close": 240.28, "volume": 1749373.0}, {"date": "2022-09-22", "close": 240.2, "volume": 1372489.0}, {"date": "2022-09-23", "close": 241.62, "volume": 2321407.0}, {"date": "2022-09-26", "close": 238.46, "volume": 2134657.0}, {"date": "2022-09-27", "close": 235.85, "volume": 1620557.0}, {"date": "2022-09-28", "close": 241.01, "volume": 1362306.0}, {"date": "2022-09-29", "close": 239.47, "volume": 1700070.0}, {"date": "2022-09-30", "close": 239.86, "volume": 2239104.0}, {"date": "2022-10-03", "close": 246.48, "volume": 1828013.0}, {"date": "2022-10-04", "close": 245.11, "volume": 2167148.0}, {"date": "2022-10-05", "close": 242.7, "volume": 1694061.0}, {"date": "2022-10-06", "close": 241.67, "volume": 1064007.0}, {"date": "2022-10-07", "close": 239.5, "volume": 1595693.0}, {"date": "2022-10-10", "close": 239.61, "volume": 1333293.0}, {"date": "2022-10-11", "close": 239.63, "volume": 1542644.0}, {"date": "2022-10-12", "close": 237.68, "volume": 1270181.0}, {"date": "2022-10-13", "close": 242.16, "volume": 2062516.0}, {"date": "2022-10-14", "close": 236.6, "volume": 1474411.0}, {"date": "2022-10-17", "close": 236.4, "volume": 1500209.0}, {"date": "2022-10-18", "close": 237.59, "volume": 1379648.0}, {"date": "2022-10-19", "close": 238.37, "volume": 1134758.0}, {"date": "2022-10-20", "close": 237.22, "volume": 1752739.0}, {"date": "2022-10-21", "close": 239.37, "volume": 2028525.0}, {"date": "2022-10-24", "close": 244.98, "volume": 1548442.0}, {"date": "2022-10-25", "close": 250.46, "volume": 2470549.0}, {"date": "2022-10-26", "close": 250.58, "volume": 1693545.0}, {"date": "2022-10-27", "close": 253.54, "volume": 1652559.0}, {"date": "2022-10-28", "close": 260.44, "volume": 1969410.0}, {"date": "2022-10-31", "close": 255.05, "volume": 1765518.0}, {"date": "2022-11-01", "close": 254.14, "volume": 1417414.0}, {"date": "2022-11-02", "close": 249.68, "volume": 1388452.0}, {"date": "2022-11-03", "close": 249.24, "volume": 1430180.0}, {"date": "2022-11-04", "close": 248.1, "volume": 1588965.0}, {"date": "2022-11-07", "close": 251.32, "volume": 1788702.0}, {"date": "2022-11-08", "close": 251.0, "volume": 2278403.0}, {"date": "2022-11-09", "close": 242.36, "volume": 1648671.0}, {"date": "2022-11-10", "close": 253.94, "volume": 2034520.0}, {"date": "2022-11-11", "close": 249.14, "volume": 1621756.0}, {"date": "2022-11-14", "close": 246.93, "volume": 1569170.0}, {"date": "2022-11-15", "close": 257.26, "volume": 1979118.0}, {"date": "2022-11-16", "close": 256.19, "volume": 1379984.0}, {"date": "2022-11-17", "close": 255.93, "volume": 1089273.0}, {"date": "2022-11-18", "close": 257.7, "volume": 987072.0}, {"date": "2022-11-21", "close": 257.71, "volume": 1794095.0}, {"date": "2022-11-22", "close": 257.46, "volume": 1765429.0}, {"date": "2022-11-23", "close": 256.33, "volume": 1183091.0}, {"date": "2022-11-25", "close": 257.23, "volume": 889040.0}, {"date": "2022-11-28", "close": 253.1, "volume": 1819488.0}, {"date": "2022-11-29", "close": 252.85, "volume": 1520964.0}, {"date": "2022-11-30", "close": 255.68, "volume": 2146768.0}, {"date": "2022-12-01", "close": 236.34, "volume": 8226224.0}, {"date": "2022-12-02", "close": 243.96, "volume": 5253693.0}, {"date": "2022-12-05", "close": 245.93, "volume": 2369608.0}, {"date": "2022-12-06", "close": 245.45, "volume": 2398867.0}, {"date": "2022-12-07", "close": 248.97, "volume": 1759170.0}, {"date": "2022-12-08", "close": 248.7, "volume": 1787414.0}, {"date": "2022-12-09", "close": 243.26, "volume": 1408808.0}, {"date": "2022-12-12", "close": 244.81, "volume": 1497252.0}, {"date": "2022-12-13", "close": 243.46, "volume": 2499235.0}, {"date": "2022-12-14", "close": 247.48, "volume": 1904764.0}, {"date": "2022-12-15", "close": 246.88, "volume": 2105863.0}, {"date": "2022-12-16", "close": 248.25, "volume": 4086388.0}, {"date": "2022-12-19", "close": 242.44, "volume": 2473352.0}, {"date": "2022-12-20", "close": 240.93, "volume": 1538956.0}, {"date": "2022-12-21", "close": 244.54, "volume": 2527258.0}, {"date": "2022-12-22", "close": 245.53, "volume": 1931528.0}, {"date": "2022-12-23", "close": 247.55, "volume": 1452446.0}, {"date": "2022-12-27", "close": 247.17, "volume": 1643906.0}, {"date": "2022-12-28", "close": 245.01, "volume": 1196778.0}, {"date": "2022-12-29", "close": 248.01, "volume": 960106.0}, {"date": "2022-12-30", "close": 246.25, "volume": 1145845.0}, {"date": "2023-01-03", "close": 246.72, "volume": 1812247.0}, {"date": "2023-01-04", "close": 243.5, "volume": 2472115.0}, {"date": "2023-01-05", "close": 245.42, "volume": 1746297.0}, {"date": "2023-01-06", "close": 248.56, "volume": 2212788.0}, {"date": "2023-01-09", "close": 241.05, "volume": 2363088.0}, {"date": "2023-01-10", "close": 241.76, "volume": 1730332.0}, {"date": "2023-01-11", "close": 236.81, "volume": 3346377.0}, {"date": "2023-01-12", "close": 232.56, "volume": 2436635.0}, {"date": "2023-01-13", "close": 233.52, "volume": 1869526.0}, {"date": "2023-01-17", "close": 232.07, "volume": 1795790.0}, {"date": "2023-01-18", "close": 226.23, "volume": 2018391.0}, {"date": "2023-01-19", "close": 224.47, "volume": 3042599.0}, {"date": "2023-01-20", "close": 230.61, "volume": 2148573.0}, {"date": "2023-01-23", "close": 231.07, "volume": 1512508.0}, {"date": "2023-01-24", "close": 234.12, "volume": 1655603.0}, {"date": "2023-01-25", "close": 238.42, "volume": 1870029.0}, {"date": "2023-01-26", "close": 237.14, "volume": 3039465.0}, {"date": "2023-01-27", "close": 236.11, "volume": 1230397.0}, {"date": "2023-01-30", "close": 232.89, "volume": 1663242.0}, {"date": "2023-01-31", "close": 233.6, "volume": 3089191.0}, {"date": "2023-02-01", "close": 235.61, "volume": 1166201.0}, {"date": "2023-02-02", "close": 231.31, "volume": 1896464.0}, {"date": "2023-02-03", "close": 228.09, "volume": 2013231.0}, {"date": "2023-02-06", "close": 228.34, "volume": 1414254.0}, {"date": "2023-02-07", "close": 228.39, "volume": 1771035.0}, {"date": "2023-02-08", "close": 227.64, "volume": 1346851.0}, {"date": "2023-02-09", "close": 229.0, "volume": 1703885.0}, {"date": "2023-02-10", "close": 229.59, "volume": 1170596.0}, {"date": "2023-02-13", "close": 233.51, "volume": 1206067.0}, {"date": "2023-02-14", "close": 231.38, "volume": 1183920.0}, {"date": "2023-02-15", "close": 232.15, "volume": 1063308.0}, {"date": "2023-02-16", "close": 228.82, "volume": 1312509.0}, {"date": "2023-02-17", "close": 227.82, "volume": 2470901.0}, {"date": "2023-02-21", "close": 226.61, "volume": 1681915.0}, {"date": "2023-02-22", "close": 225.27, "volume": 1495991.0}, {"date": "2023-02-23", "close": 217.11, "volume": 4526144.0}, {"date": "2023-02-24", "close": 214.25, "volume": 3213728.0}, {"date": "2023-02-27", "close": 216.1, "volume": 2484875.0}, {"date": "2023-02-28", "close": 216.3, "volume": 2002717.0}, {"date": "2023-03-01", "close": 213.79, "volume": 1934150.0}, {"date": "2023-03-02", "close": 216.23, "volume": 2157164.0}, {"date": "2023-03-03", "close": 217.69, "volume": 1321344.0}, {"date": "2023-03-06", "close": 219.32, "volume": 1777105.0}, {"date": "2023-03-07", "close": 219.29, "volume": 1715670.0}, {"date": "2023-03-08", "close": 217.66, "volume": 1413799.0}, {"date": "2023-03-09", "close": 217.46, "volume": 1572994.0}, {"date": "2023-03-10", "close": 216.09, "volume": 1436556.0}, {"date": "2023-03-13", "close": 216.8, "volume": 1610048.0}, {"date": "2023-03-14", "close": 215.51, "volume": 2765211.0}, {"date": "2023-03-15", "close": 218.56, "volume": 2637635.0}, {"date": "2023-03-16", "close": 212.09, "volume": 3081130.0}, {"date": "2023-03-17", "close": 208.83, "volume": 7689851.0}, {"date": "2023-03-20", "close": 210.33, "volume": 1886814.0}, {"date": "2023-03-21", "close": 210.09, "volume": 1752782.0}, {"date": "2023-03-22", "close": 206.44, "volume": 1798610.0}, {"date": "2023-03-23", "close": 202.85, "volume": 2123188.0}, {"date": "2023-03-24", "close": 205.81, "volume": 1809632.0}, {"date": "2023-03-27", "close": 206.01, "volume": 1583011.0}, {"date": "2023-03-28", "close": 208.13, "volume": 1525729.0}, {"date": "2023-03-29", "close": 207.14, "volume": 1878698.0}, {"date": "2023-03-30", "close": 207.69, "volume": 1755160.0}, {"date": "2023-03-31", "close": 210.46, "volume": 2198202.0}, {"date": "2023-04-03", "close": 211.87, "volume": 2235083.0}, {"date": "2023-04-04", "close": 214.19, "volume": 1830671.0}, {"date": "2023-04-05", "close": 212.01, "volume": 1648743.0}, {"date": "2023-04-06", "close": 212.44, "volume": 1094689.0}, {"date": "2023-04-10", "close": 216.76, "volume": 1558387.0}, {"date": "2023-04-11", "close": 218.62, "volume": 1884848.0}, {"date": "2023-04-12", "close": 216.24, "volume": 1406738.0}, {"date": "2023-04-13", "close": 216.57, "volume": 1495139.0}, {"date": "2023-04-14", "close": 213.23, "volume": 2503972.0}, {"date": "2023-04-17", "close": 213.52, "volume": 1394749.0}, {"date": "2023-04-18", "close": 216.26, "volume": 1638782.0}, {"date": "2023-04-19", "close": 216.51, "volume": 1661212.0}, {"date": "2023-04-20", "close": 217.9, "volume": 1453252.0}, {"date": "2023-04-21", "close": 218.22, "volume": 1049956.0}, {"date": "2023-04-24", "close": 222.43, "volume": 1769209.0}, {"date": "2023-04-25", "close": 219.44, "volume": 2310187.0}, {"date": "2023-04-26", "close": 219.26, "volume": 1203083.0}, {"date": "2023-04-27", "close": 221.55, "volume": 1214019.0}, {"date": "2023-04-28", "close": 221.46, "volume": 1345267.0}, {"date": "2023-05-01", "close": 220.1, "volume": 1140631.0}, {"date": "2023-05-02", "close": 220.24, "volume": 1228315.0}, {"date": "2023-05-03", "close": 217.18, "volume": 1395744.0}, {"date": "2023-05-04", "close": 216.57, "volume": 1414486.0}, {"date": "2023-05-05", "close": 218.95, "volume": 1227074.0}, {"date": "2023-05-08", "close": 220.0, "volume": 1028712.0}, {"date": "2023-05-09", "close": 220.61, "volume": 1246334.0}, {"date": "2023-05-10", "close": 218.18, "volume": 1709390.0}, {"date": "2023-05-11", "close": 217.29, "volume": 1482796.0}, {"date": "2023-05-12", "close": 218.51, "volume": 1185823.0}, {"date": "2023-05-15", "close": 218.04, "volume": 1207651.0}, {"date": "2023-05-16", "close": 214.94, "volume": 1752974.0}, {"date": "2023-05-17", "close": 216.33, "volume": 1530780.0}, {"date": "2023-05-18", "close": 217.83, "volume": 1515521.0}, {"date": "2023-05-19", "close": 215.08, "volume": 1493551.0}, {"date": "2023-05-22", "close": 211.87, "volume": 1551251.0}, {"date": "2023-05-23", "close": 208.18, "volume": 1668878.0}, {"date": "2023-05-24", "close": 208.85, "volume": 1736911.0}, {"date": "2023-05-25", "close": 203.61, "volume": 2536724.0}, {"date": "2023-05-26", "close": 205.1, "volume": 2603472.0}, {"date": "2023-05-30", "close": 203.84, "volume": 3279638.0}, {"date": "2023-05-31", "close": 201.09, "volume": 7855396.0}, {"date": "2023-06-01", "close": 161.86, "volume": 18281110.0}, {"date": "2023-06-02", "close": 166.12, "volume": 9002906.0}, {"date": "2023-06-05", "close": 158.87, "volume": 6714674.0}, {"date": "2023-06-06", "close": 157.11, "volume": 5339398.0}, {"date": "2023-06-07", "close": 155.54, "volume": 4145563.0}, {"date": "2023-06-08", "close": 155.85, "volume": 2988592.0}, {"date": "2023-06-09", "close": 153.05, "volume": 3269906.0}, {"date": "2023-06-12", "close": 153.99, "volume": 5031197.0}, {"date": "2023-06-13", "close": 160.1, "volume": 4493884.0}, {"date": "2023-06-14", "close": 162.12, "volume": 6474804.0}, {"date": "2023-06-15", "close": 163.68, "volume": 3499537.0}, {"date": "2023-06-16", "close": 164.32, "volume": 4781508.0}, {"date": "2023-06-20", "close": 164.99, "volume": 4863012.0}, {"date": "2023-06-21", "close": 167.05, "volume": 4003818.0}, {"date": "2023-06-22", "close": 172.22, "volume": 4853470.0}, {"date": "2023-06-23", "close": 171.15, "volume": 7118658.0}, {"date": "2023-06-26", "close": 167.69, "volume": 2709018.0}, {"date": "2023-06-27", "close": 169.4, "volume": 2721993.0}, {"date": "2023-06-28", "close": 167.05, "volume": 2322956.0}, {"date": "2023-06-29", "close": 166.77, "volume": 1936792.0}, {"date": "2023-06-30", "close": 169.78, "volume": 3308442.0}, {"date": "2023-07-03", "close": 170.57, "volume": 1132905.0}, {"date": "2023-07-05", "close": 170.16, "volume": 3013585.0}, {"date": "2023-07-06", "close": 168.76, "volume": 2403681.0}, {"date": "2023-07-07", "close": 169.33, "volume": 2555518.0}, {"date": "2023-07-10", "close": 168.99, "volume": 2208813.0}, {"date": "2023-07-11", "close": 169.89, "volume": 2030347.0}, {"date": "2023-07-12", "close": 168.61, "volume": 2649463.0}, {"date": "2023-07-13", "close": 165.66, "volume": 1981684.0}, {"date": "2023-07-14", "close": 163.16, "volume": 2340602.0}, {"date": "2023-07-17", "close": 161.13, "volume": 2076786.0}, {"date": "2023-07-18", "close": 164.49, "volume": 2421577.0}, {"date": "2023-07-19", "close": 166.25, "volume": 2327052.0}, {"date": "2023-07-20", "close": 168.79, "volume": 3106120.0}, {"date": "2023-07-21", "close": 167.09, "volume": 2591445.0}, {"date": "2023-07-24", "close": 167.67, "volume": 2175140.0}, {"date": "2023-07-25", "close": 164.69, "volume": 2439784.0}, {"date": "2023-07-26", "close": 164.88, "volume": 2171636.0}, {"date": "2023-07-27", "close": 167.95, "volume": 3052317.0}, {"date": "2023-07-28", "close": 170.59, "volume": 2125366.0}, {"date": "2023-07-31", "close": 168.86, "volume": 1442934.0}, {"date": "2023-08-01", "close": 168.44, "volume": 1179146.0}, {"date": "2023-08-02", "close": 167.88, "volume": 1505967.0}, {"date": "2023-08-03", "close": 168.84, "volume": 1562410.0}, {"date": "2023-08-04", "close": 167.77, "volume": 1499564.0}, {"date": "2023-08-07", "close": 166.96, "volume": 1480531.0}, {"date": "2023-08-08", "close": 165.27, "volume": 1278069.0}, {"date": "2023-08-09", "close": 167.05, "volume": 1670118.0}, {"date": "2023-08-10", "close": 167.07, "volume": 1086974.0}, {"date": "2023-08-11", "close": 164.85, "volume": 1665790.0}, {"date": "2023-08-14", "close": 163.58, "volume": 1444759.0}, {"date": "2023-08-15", "close": 162.55, "volume": 1861775.0}, {"date": "2023-08-16", "close": 163.68, "volume": 2703452.0}, {"date": "2023-08-17", "close": 160.5, "volume": 1772703.0}, {"date": "2023-08-18", "close": 162.99, "volume": 1618601.0}, {"date": "2023-08-21", "close": 162.28, "volume": 1998416.0}, {"date": "2023-08-22", "close": 159.83, "volume": 1578144.0}, {"date": "2023-08-23", "close": 158.51, "volume": 2777150.0}, {"date": "2023-08-24", "close": 152.98, "volume": 4520702.0}, {"date": "2023-08-25", "close": 154.98, "volume": 2237426.0}, {"date": "2023-08-28", "close": 156.57, "volume": 1965306.0}, {"date": "2023-08-29", "close": 154.99, "volume": 2668815.0}, {"date": "2023-08-30", "close": 157.66, "volume": 4050248.0}, {"date": "2023-08-31", "close": 138.5, "volume": 19302030.0}, {"date": "2023-09-01", "close": 130.27, "volume": 10694880.0}, {"date": "2023-09-05", "close": 127.22, "volume": 8064028.0}, {"date": "2023-09-06", "close": 126.46, "volume": 5544042.0}, {"date": "2023-09-07", "close": 123.72, "volume": 5284193.0}, {"date": "2023-09-08", "close": 127.2, "volume": 3831330.0}, {"date": "2023-09-11", "close": 126.64, "volume": 3408779.0}, {"date": "2023-09-12", "close": 123.89, "volume": 2764650.0}, {"date": "2023-09-13", "close": 120.0, "volume": 6286697.0}, {"date": "2023-09-14", "close": 117.79, "volume": 7703456.0}, {"date": "2023-09-15", "close": 115.68, "volume": 6516825.0}, {"date": "2023-09-18", "close": 113.66, "volume": 6052148.0}, {"date": "2023-09-19", "close": 115.1, "volume": 6697252.0}, {"date": "2023-09-20", "close": 115.66, "volume": 6110580.0}, {"date": "2023-09-21", "close": 109.76, "volume": 4406079.0}, {"date": "2023-09-22", "close": 108.14, "volume": 4582078.0}, {"date": "2023-09-25", "close": 107.86, "volume": 2987628.0}, {"date": "2023-09-26", "close": 105.8, "volume": 4001259.0}, {"date": "2023-09-27", "close": 104.34, "volume": 5405229.0}, {"date": "2023-09-28", "close": 105.37, "volume": 4432676.0}, {"date": "2023-09-29", "close": 105.8, "volume": 3734907.0}, {"date": "2023-10-02", "close": 103.78, "volume": 4503524.0}, {"date": "2023-10-03", "close": 105.59, "volume": 4011866.0}, {"date": "2023-10-04", "close": 107.03, "volume": 3323167.0}, {"date": "2023-10-05", "close": 106.38, "volume": 3440295.0}, {"date": "2023-10-06", "close": 103.67, "volume": 5607351.0}, {"date": "2023-10-09", "close": 102.0, "volume": 3594227.0}, {"date": "2023-10-10", "close": 105.36, "volume": 3756271.0}, {"date": "2023-10-11", "close": 103.66, "volume": 3948553.0}, {"date": "2023-10-12", "close": 101.83, "volume": 4063278.0}, {"date": "2023-10-13", "close": 111.16, "volume": 12837900.0}, {"date": "2023-10-16", "close": 113.57, "volume": 5816566.0}, {"date": "2023-10-17", "close": 117.33, "volume": 6353458.0}, {"date": "2023-10-18", "close": 116.02, "volume": 4932088.0}, {"date": "2023-10-19", "close": 115.51, "volume": 3674820.0}, {"date": "2023-10-20", "close": 115.22, "volume": 3355415.0}, {"date": "2023-10-23", "close": 116.67, "volume": 3675151.0}, {"date": "2023-10-24", "close": 116.54, "volume": 3659030.0}, {"date": "2023-10-25", "close": 119.47, "volume": 2795611.0}, {"date": "2023-10-26", "close": 120.94, "volume": 4052942.0}, {"date": "2023-10-27", "close": 119.32, "volume": 2915631.0}, {"date": "2023-10-30", "close": 119.93, "volume": 2547234.0}, {"date": "2023-10-31", "close": 119.04, "volume": 2265523.0}, {"date": "2023-11-01", "close": 116.36, "volume": 3048305.0}, {"date": "2023-11-02", "close": 117.43, "volume": 2613402.0}, {"date": "2023-11-03", "close": 119.24, "volume": 2029828.0}, {"date": "2023-11-06", "close": 119.57, "volume": 1770949.0}, {"date": "2023-11-07", "close": 120.97, "volume": 1721627.0}, {"date": "2023-11-08", "close": 119.46, "volume": 1637445.0}, {"date": "2023-11-09", "close": 118.0, "volume": 1950811.0}, {"date": "2023-11-10", "close": 117.94, "volume": 1729205.0}, {"date": "2023-11-13", "close": 117.39, "volume": 1638498.0}, {"date": "2023-11-14", "close": 121.33, "volume": 2965541.0}, {"date": "2023-11-15", "close": 122.99, "volume": 3270724.0}, {"date": "2023-11-16", "close": 117.81, "volume": 3738575.0}, {"date": "2023-11-17", "close": 121.11, "volume": 3032086.0}, {"date": "2023-11-20", "close": 121.78, "volume": 2248804.0}, {"date": "2023-11-21", "close": 123.29, "volume": 1630055.0}, {"date": "2023-11-22", "close": 124.97, "volume": 1802664.0}, {"date": "2023-11-24", "close": 125.48, "volume": 1042576.0}, {"date": "2023-11-27", "close": 125.68, "volume": 2098132.0}, {"date": "2023-11-28", "close": 127.5, "volume": 2739244.0}, {"date": "2023-11-29", "close": 128.88, "volume": 3114976.0}, {"date": "2023-11-30", "close": 131.12, "volume": 5372394.0}, {"date": "2023-12-01", "close": 134.69, "volume": 2860159.0}, {"date": "2023-12-04", "close": 134.83, "volume": 2761142.0}, {"date": "2023-12-05", "close": 133.39, "volume": 2231468.0}, {"date": "2023-12-06", "close": 133.92, "volume": 4109722.0}, {"date": "2023-12-07", "close": 132.3, "volume": 8273948.0}, {"date": "2023-12-08", "close": 127.22, "volume": 6688719.0}, {"date": "2023-12-11", "close": 125.81, "volume": 3828773.0}, {"date": "2023-12-12", "close": 124.03, "volume": 2603140.0}, {"date": "2023-12-13", "close": 130.34, "volume": 3857036.0}, {"date": "2023-12-14", "close": 131.02, "volume": 4581488.0}, {"date": "2023-12-15", "close": 129.98, "volume": 7373249.0}, {"date": "2023-12-18", "close": 126.08, "volume": 3494120.0}, {"date": "2023-12-19", "close": 130.02, "volume": 3063711.0}, {"date": "2023-12-20", "close": 128.91, "volume": 2668848.0}, {"date": "2023-12-21", "close": 130.09, "volume": 1678759.0}, {"date": "2023-12-22", "close": 132.21, "volume": 1969974.0}, {"date": "2023-12-26", "close": 133.06, "volume": 2099492.0}, {"date": "2023-12-27", "close": 134.44, "volume": 2003143.0}, {"date": "2023-12-28", "close": 135.55, "volume": 1679077.0}, {"date": "2023-12-29", "close": 135.95, "volume": 1778807.0}, {"date": "2024-01-02", "close": 140.43, "volume": 3386579.0}, {"date": "2024-01-03", "close": 131.28, "volume": 3785294.0}, {"date": "2024-01-04", "close": 134.76, "volume": 2650682.0}, {"date": "2024-01-05", "close": 135.76, "volume": 1974878.0}, {"date": "2024-01-08", "close": 134.22, "volume": 1755219.0}, {"date": "2024-01-09", "close": 136.69, "volume": 1915086.0}, {"date": "2024-01-10", "close": 134.06, "volume": 2370099.0}, {"date": "2024-01-11", "close": 133.86, "volume": 1547297.0}, {"date": "2024-01-12", "close": 134.64, "volume": 1874001.0}, {"date": "2024-01-16", "close": 137.82, "volume": 2808374.0}, {"date": "2024-01-17", "close": 137.16, "volume": 2232511.0}, {"date": "2024-01-18", "close": 135.99, "volume": 2213560.0}, {"date": "2024-01-19", "close": 132.22, "volume": 3372226.0}, {"date": "2024-01-22", "close": 134.82, "volume": 2958859.0}, {"date": "2024-01-23", "close": 134.02, "volume": 1851102.0}, {"date": "2024-01-24", "close": 130.67, "volume": 2098641.0}, {"date": "2024-01-25", "close": 132.88, "volume": 2097838.0}, {"date": "2024-01-26", "close": 133.45, "volume": 1384237.0}, {"date": "2024-01-29", "close": 133.69, "volume": 2488685.0}, {"date": "2024-01-30", "close": 131.92, "volume": 2799541.0}, {"date": "2024-01-31", "close": 132.07, "volume": 1803716.0}, {"date": "2024-02-01", "close": 136.02, "volume": 2259855.0}, {"date": "2024-02-02", "close": 136.16, "volume": 1797320.0}, {"date": "2024-02-05", "close": 134.21, "volume": 2144464.0}, {"date": "2024-02-06", "close": 134.31, "volume": 1462549.0}, {"date": "2024-02-07", "close": 135.29, "volume": 1534602.0}, {"date": "2024-02-08", "close": 135.65, "volume": 1441067.0}, {"date": "2024-02-09", "close": 135.21, "volume": 1925144.0}, {"date": "2024-02-12", "close": 136.14, "volume": 2435459.0}, {"date": "2024-02-13", "close": 131.77, "volume": 2978383.0}, {"date": "2024-02-14", "close": 132.0, "volume": 1879238.0}, {"date": "2024-02-15", "close": 135.04, "volume": 1595666.0}, {"date": "2024-02-16", "close": 141.5, "volume": 4853932.0}, {"date": "2024-02-20", "close": 142.49, "volume": 2757172.0}, {"date": "2024-02-21", "close": 141.72, "volume": 1571597.0}, {"date": "2024-02-22", "close": 141.47, "volume": 1288132.0}, {"date": "2024-02-23", "close": 140.4, "volume": 1260740.0}, {"date": "2024-02-26", "close": 138.79, "volume": 1523518.0}, {"date": "2024-02-27", "close": 144.3, "volume": 2310060.0}, {"date": "2024-02-28", "close": 143.27, "volume": 1346464.0}, {"date": "2024-02-29", "close": 145.31, "volume": 1753310.0}, {"date": "2024-03-01", "close": 149.26, "volume": 3662514.0}, {"date": "2024-03-04", "close": 148.44, "volume": 2085596.0}, {"date": "2024-03-05", "close": 154.85, "volume": 3787468.0}, {"date": "2024-03-06", "close": 156.0, "volume": 2677711.0}, {"date": "2024-03-07", "close": 158.93, "volume": 2886300.0}, {"date": "2024-03-08", "close": 157.31, "volume": 2103229.0}, {"date": "2024-03-11", "close": 159.33, "volume": 1973902.0}, {"date": "2024-03-12", "close": 161.22, "volume": 3110554.0}, {"date": "2024-03-13", "close": 158.17, "volume": 5624976.0}, {"date": "2024-03-14", "close": 150.06, "volume": 9422252.0}, {"date": "2024-03-15", "close": 151.95, "volume": 4160417.0}, {"date": "2024-03-18", "close": 155.75, "volume": 2744431.0}, {"date": "2024-03-19", "close": 154.02, "volume": 1465880.0}, {"date": "2024-03-20", "close": 156.06, "volume": 1958393.0}, {"date": "2024-03-21", "close": 154.26, "volume": 1806401.0}, {"date": "2024-03-22", "close": 150.7, "volume": 1585848.0}, {"date": "2024-03-25", "close": 150.78, "volume": 2036002.0}, {"date": "2024-03-26", "close": 150.66, "volume": 1599320.0}, {"date": "2024-03-27", "close": 154.21, "volume": 1829542.0}, {"date": "2024-03-28", "close": 156.06, "volume": 1807444.0}, {"date": "2024-04-01", "close": 157.35, "volume": 1343948.0}, {"date": "2024-04-02", "close": 154.89, "volume": 1736624.0}, {"date": "2024-04-03", "close": 159.18, "volume": 2536008.0}, {"date": "2024-04-04", "close": 159.04, "volume": 3276592.0}, {"date": "2024-04-05", "close": 159.55, "volume": 2614637.0}, {"date": "2024-04-08", "close": 156.74, "volume": 2637786.0}, {"date": "2024-04-09", "close": 153.39, "volume": 2645799.0}, {"date": "2024-04-10", "close": 154.63, "volume": 1884667.0}, {"date": "2024-04-11", "close": 154.37, "volume": 1792095.0}, {"date": "2024-04-12", "close": 147.78, "volume": 2479427.0}, {"date": "2024-04-15", "close": 144.69, "volume": 2066223.0}, {"date": "2024-04-16", "close": 144.99, "volume": 2140639.0}, {"date": "2024-04-17", "close": 144.49, "volume": 1864683.0}, {"date": "2024-04-18", "close": 145.68, "volume": 1463885.0}, {"date": "2024-04-19", "close": 144.82, "volume": 1518381.0}, {"date": "2024-04-22", "close": 142.85, "volume": 2174625.0}, {"date": "2024-04-23", "close": 142.73, "volume": 1431054.0}, {"date": "2024-04-24", "close": 143.16, "volume": 1322942.0}, {"date": "2024-04-25", "close": 142.65, "volume": 1387968.0}, {"date": "2024-04-26", "close": 142.07, "volume": 1378667.0}, {"date": "2024-04-29", "close": 141.15, "volume": 2382333.0}, {"date": "2024-04-30", "close": 139.19, "volume": 1753283.0}, {"date": "2024-05-01", "close": 137.58, "volume": 2612539.0}, {"date": "2024-05-02", "close": 137.15, "volume": 1639059.0}, {"date": "2024-05-03", "close": 137.49, "volume": 2268787.0}, {"date": "2024-05-06", "close": 136.14, "volume": 2481269.0}, {"date": "2024-05-07", "close": 139.9, "volume": 2594436.0}, {"date": "2024-05-08", "close": 137.52, "volume": 1700424.0}, {"date": "2024-05-09", "close": 140.86, "volume": 1920712.0}, {"date": "2024-05-10", "close": 140.95, "volume": 1339190.0}, {"date": "2024-05-13", "close": 137.93, "volume": 1760050.0}, {"date": "2024-05-14", "close": 140.31, "volume": 1905627.0}, {"date": "2024-05-15", "close": 141.06, "volume": 2012550.0}, {"date": "2024-05-16", "close": 146.59, "volume": 3270068.0}, {"date": "2024-05-17", "close": 142.13, "volume": 2744046.0}, {"date": "2024-05-20", "close": 137.83, "volume": 1846017.0}, {"date": "2024-05-21", "close": 142.6, "volume": 3179345.0}, {"date": "2024-05-22", "close": 141.55, "volume": 2268605.0}, {"date": "2024-05-23", "close": 139.12, "volume": 2102805.0}, {"date": "2024-05-24", "close": 145.23, "volume": 2230090.0}, {"date": "2024-05-28", "close": 142.27, "volume": 3491317.0}, {"date": "2024-05-29", "close": 139.28, "volume": 3797152.0}, {"date": "2024-05-30", "close": 127.94, "volume": 9925162.0}, {"date": "2024-05-31", "close": 136.91, "volume": 4872893.0}, {"date": "2024-06-03", "close": 139.56, "volume": 3879680.0}, {"date": "2024-06-04", "close": 134.51, "volume": 2795801.0}, {"date": "2024-06-05", "close": 134.42, "volume": 2665818.0}, {"date": "2024-06-06", "close": 129.53, "volume": 3336010.0}, {"date": "2024-06-07", "close": 126.61, "volume": 2252300.0}, {"date": "2024-06-10", "close": 127.69, "volume": 1893169.0}, {"date": "2024-06-11", "close": 126.77, "volume": 1790278.0}, {"date": "2024-06-12", "close": 124.93, "volume": 2619219.0}, {"date": "2024-06-13", "close": 124.12, "volume": 1856856.0}, {"date": "2024-06-14", "close": 125.79, "volume": 1708918.0}, {"date": "2024-06-17", "close": 126.89, "volume": 1982875.0}, {"date": "2024-06-18", "close": 126.59, "volume": 2495051.0}, {"date": "2024-06-20", "close": 127.5, "volume": 2802172.0}, {"date": "2024-06-21", "close": 128.77, "volume": 3292960.0}, {"date": "2024-06-24", "close": 130.49, "volume": 2449662.0}, {"date": "2024-06-25", "close": 128.52, "volume": 1521698.0}, {"date": "2024-06-26", "close": 129.0, "volume": 2570665.0}, {"date": "2024-06-27", "close": 130.28, "volume": 2343276.0}, {"date": "2024-06-28", "close": 132.23, "volume": 9278104.0}, {"date": "2024-07-01", "close": 130.58, "volume": 3546567.0}, {"date": "2024-07-02", "close": 129.47, "volume": 1532893.0}, {"date": "2024-07-03", "close": 125.43, "volume": 1302424.0}, {"date": "2024-07-05", "close": 128.2, "volume": 1570544.0}, {"date": "2024-07-08", "close": 130.12, "volume": 1874215.0}, {"date": "2024-07-09", "close": 128.54, "volume": 1572856.0}, {"date": "2024-07-10", "close": 127.5, "volume": 1855948.0}, {"date": "2024-07-11", "close": 131.59, "volume": 2147390.0}, {"date": "2024-07-12", "close": 132.42, "volume": 1728853.0}, {"date": "2024-07-15", "close": 126.96, "volume": 2714402.0}, {"date": "2024-07-16", "close": 127.48, "volume": 1852041.0}, {"date": "2024-07-17", "close": 124.36, "volume": 3395918.0}, {"date": "2024-07-18", "close": 121.57, "volume": 2548422.0}, {"date": "2024-07-19", "close": 122.42, "volume": 2153691.0}, {"date": "2024-07-22", "close": 123.28, "volume": 2067828.0}, {"date": "2024-07-23", "close": 120.4, "volume": 1880378.0}, {"date": "2024-07-24", "close": 117.05, "volume": 2763894.0}, {"date": "2024-07-25", "close": 118.31, "volume": 2354563.0}, {"date": "2024-07-26", "close": 118.09, "volume": 1577358.0}, {"date": "2024-07-29", "close": 117.36, "volume": 1810532.0}, {"date": "2024-07-30", "close": 120.0, "volume": 1595371.0}, {"date": "2024-07-31", "close": 120.39, "volume": 2501872.0}, {"date": "2024-08-01", "close": 120.16, "volume": 2286900.0}, {"date": "2024-08-02", "close": 121.59, "volume": 3169507.0}, {"date": "2024-08-05", "close": 122.89, "volume": 2956774.0}, {"date": "2024-08-06", "close": 123.25, "volume": 2129798.0}, {"date": "2024-08-07", "close": 118.5, "volume": 2186004.0}, {"date": "2024-08-08", "close": 118.17, "volume": 2528272.0}, {"date": "2024-08-09", "close": 116.81, "volume": 1520943.0}, {"date": "2024-08-12", "close": 117.6, "volume": 2119400.0}, {"date": "2024-08-13", "close": 116.84, "volume": 2901383.0}, {"date": "2024-08-14", "close": 116.54, "volume": 2253106.0}, {"date": "2024-08-15", "close": 120.54, "volume": 2730106.0}, {"date": "2024-08-16", "close": 123.27, "volume": 1687439.0}, {"date": "2024-08-19", "close": 122.09, "volume": 1534337.0}, {"date": "2024-08-20", "close": 121.59, "volume": 1798061.0}, {"date": "2024-08-21", "close": 123.71, "volume": 2160789.0}, {"date": "2024-08-22", "close": 123.24, "volume": 2019652.0}, {"date": "2024-08-23", "close": 123.6, "volume": 1557023.0}, {"date": "2024-08-26", "close": 124.34, "volume": 1783924.0}, {"date": "2024-08-27", "close": 125.12, "volume": 2507936.0}, {"date": "2024-08-28", "close": 123.84, "volume": 3124666.0}, {"date": "2024-08-29", "close": 84.03, "volume": 41654980.0}, {"date": "2024-08-30", "close": 82.97, "volume": 21069420.0}, {"date": "2024-09-03", "close": 83.79, "volume": 11628740.0}, {"date": "2024-09-04", "close": 81.08, "volume": 10616780.0}, {"date": "2024-09-05", "close": 80.41, "volume": 10493250.0}, {"date": "2024-09-06", "close": 82.58, "volume": 6320897.0}, {"date": "2024-09-09", "close": 80.98, "volume": 5319833.0}, {"date": "2024-09-10", "close": 80.69, "volume": 5181499.0}, {"date": "2024-09-11", "close": 80.57, "volume": 5678658.0}, {"date": "2024-09-12", "close": 83.21, "volume": 4589389.0}, {"date": "2024-09-13", "close": 84.75, "volume": 4279955.0}, {"date": "2024-09-16", "close": 85.75, "volume": 3741618.0}, {"date": "2024-09-17", "close": 86.01, "volume": 3594658.0}, {"date": "2024-09-18", "close": 86.86, "volume": 3514912.0}, {"date": "2024-09-19", "close": 86.5, "volume": 4372417.0}, {"date": "2024-09-20", "close": 86.01, "volume": 7965091.0}, {"date": "2024-09-23", "close": 86.04, "volume": 3010872.0}, {"date": "2024-09-24", "close": 84.99, "volume": 2843772.0}, {"date": "2024-09-25", "close": 84.26, "volume": 2876539.0}, {"date": "2024-09-26", "close": 86.94, "volume": 3884171.0}, {"date": "2024-09-27", "close": 87.32, "volume": 4011677.0}, {"date": "2024-09-30", "close": 84.57, "volume": 4784709.0}, {"date": "2024-10-01", "close": 84.47, "volume": 3582124.0}, {"date": "2024-10-02", "close": 81.77, "volume": 3821547.0}, {"date": "2024-10-03", "close": 81.92, "volume": 2858498.0}, {"date": "2024-10-04", "close": 84.35, "volume": 3792959.0}, {"date": "2024-10-07", "close": 84.3, "volume": 3696807.0}, {"date": "2024-10-08", "close": 83.55, "volume": 2203027.0}, {"date": "2024-10-09", "close": 82.86, "volume": 3775890.0}, {"date": "2024-10-10", "close": 82.44, "volume": 3671384.0}, {"date": "2024-10-11", "close": 82.49, "volume": 6849266.0}, {"date": "2024-10-14", "close": 79.76, "volume": 5953728.0}, {"date": "2024-10-15", "close": 80.57, "volume": 6580512.0}, {"date": "2024-10-16", "close": 82.23, "volume": 4794667.0}, {"date": "2024-10-17", "close": 81.9, "volume": 6300871.0}, {"date": "2024-10-18", "close": 80.6, "volume": 4808603.0}, {"date": "2024-10-21", "close": 81.13, "volume": 4412139.0}, {"date": "2024-10-22", "close": 81.12, "volume": 3850494.0}, {"date": "2024-10-23", "close": 81.04, "volume": 3069007.0}, {"date": "2024-10-24", "close": 81.4, "volume": 2378748.0}, {"date": "2024-10-25", "close": 80.38, "volume": 2869727.0}, {"date": "2024-10-28", "close": 81.1, "volume": 3468013.0}, {"date": "2024-10-29", "close": 79.8, "volume": 3993986.0}, {"date": "2024-10-30", "close": 78.94, "volume": 3071873.0}, {"date": "2024-10-31", "close": 80.04, "volume": 3509038.0}, {"date": "2024-11-01", "close": 81.76, "volume": 3126563.0}, {"date": "2024-11-04", "close": 82.0, "volume": 4571090.0}, {"date": "2024-11-05", "close": 81.57, "volume": 4522889.0}, {"date": "2024-11-06", "close": 77.41, "volume": 6752639.0}, {"date": "2024-11-07", "close": 78.07, "volume": 4150670.0}, {"date": "2024-11-08", "close": 76.95, "volume": 3885503.0}, {"date": "2024-11-11", "close": 76.29, "volume": 4613611.0}, {"date": "2024-11-12", "close": 75.12, "volume": 5638744.0}, {"date": "2024-11-13", "close": 76.78, "volume": 3379331.0}, {"date": "2024-11-14", "close": 77.05, "volume": 2821808.0}, {"date": "2024-11-15", "close": 75.88, "volume": 3704309.0}, {"date": "2024-11-18", "close": 77.09, "volume": 3252912.0}, {"date": "2024-11-19", "close": 76.5, "volume": 2261689.0}, {"date": "2024-11-20", "close": 73.27, "volume": 7419040.0}, {"date": "2024-11-21", "close": 73.92, "volume": 3162302.0}, {"date": "2024-11-22", "close": 74.93, "volume": 3828101.0}, {"date": "2024-11-25", "close": 76.59, "volume": 4951319.0}, {"date": "2024-11-26", "close": 74.64, "volume": 3195683.0}, {"date": "2024-11-27", "close": 76.26, "volume": 3306426.0}, {"date": "2024-11-29", "close": 77.27, "volume": 2440054.0}, {"date": "2024-12-02", "close": 77.79, "volume": 3658238.0}, {"date": "2024-12-03", "close": 79.02, "volume": 3812956.0}, {"date": "2024-12-04", "close": 79.5, "volume": 5936944.0}, {"date": "2024-12-05", "close": 79.6, "volume": 11391810.0}, {"date": "2024-12-06", "close": 81.59, "volume": 6926885.0}, {"date": "2024-12-09", "close": 80.8, "volume": 3471603.0}, {"date": "2024-12-10", "close": 82.39, "volume": 3400468.0}, {"date": "2024-12-11", "close": 79.82, "volume": 3205586.0}, {"date": "2024-12-12", "close": 78.42, "volume": 2738666.0}, {"date": "2024-12-13", "close": 76.94, "volume": 3770999.0}, {"date": "2024-12-16", "close": 75.27, "volume": 3316400.0}, {"date": "2024-12-17", "close": 76.0, "volume": 3389103.0}, {"date": "2024-12-18", "close": 75.94, "volume": 4537778.0}, {"date": "2024-12-19", "close": 73.89, "volume": 4032397.0}, {"date": "2024-12-20", "close": 76.4, "volume": 5865587.0}, {"date": "2024-12-23", "close": 74.62, "volume": 5089440.0}, {"date": "2024-12-24", "close": 74.64, "volume": 1542336.0}, {"date": "2024-12-26", "close": 75.63, "volume": 3601876.0}, {"date": "2024-12-27", "close": 75.89, "volume": 2660052.0}, {"date": "2024-12-30", "close": 75.69, "volume": 3775739.0}, {"date": "2024-12-31", "close": 75.82, "volume": 3500350.0}, {"date": "2025-01-02", "close": 75.63, "volume": 2675819.0}, {"date": "2025-01-03", "close": 74.67, "volume": 3120883.0}, {"date": "2025-01-06", "close": 75.85, "volume": 3234794.0}, {"date": "2025-01-07", "close": 74.17, "volume": 3592243.0}, {"date": "2025-01-08", "close": 71.62, "volume": 5786143.0}, {"date": "2025-01-10", "close": 71.36, "volume": 4669626.0}, {"date": "2025-01-13", "close": 71.59, "volume": 4094790.0}, {"date": "2025-01-14", "close": 69.38, "volume": 3946515.0}, {"date": "2025-01-15", "close": 68.57, "volume": 3489765.0}, {"date": "2025-01-16", "close": 69.26, "volume": 5026119.0}, {"date": "2025-01-17", "close": 68.44, "volume": 3386378.0}, {"date": "2025-01-21", "close": 71.94, "volume": 7589557.0}, {"date": "2025-01-22", "close": 70.72, "volume": 3184829.0}, {"date": "2025-01-23", "close": 71.33, "volume": 2454794.0}, {"date": "2025-01-24", "close": 71.78, "volume": 2207862.0}, {"date": "2025-01-27", "close": 73.3, "volume": 2762120.0}, {"date": "2025-01-28", "close": 72.71, "volume": 2721474.0}, {"date": "2025-01-29", "close": 72.04, "volume": 2229290.0}, {"date": "2025-01-30", "close": 72.15, "volume": 2240774.0}, {"date": "2025-01-31", "close": 71.06, "volume": 3130114.0}, {"date": "2025-02-03", "close": 71.47, "volume": 3853298.0}, {"date": "2025-02-04", "close": 71.8, "volume": 2545441.0}, {"date": "2025-02-05", "close": 72.82, "volume": 2973942.0}, {"date": "2025-02-06", "close": 72.61, "volume": 2592981.0}, {"date": "2025-02-07", "close": 72.49, "volume": 3511794.0}, {"date": "2025-02-10", "close": 74.14, "volume": 3031307.0}, {"date": "2025-02-11", "close": 74.13, "volume": 2882155.0}, {"date": "2025-02-12", "close": 73.81, "volume": 2311793.0}, {"date": "2025-02-13", "close": 72.84, "volume": 2803039.0}, {"date": "2025-02-14", "close": 72.56, "volume": 2809330.0}, {"date": "2025-02-18", "close": 75.03, "volume": 3788323.0}, {"date": "2025-02-19", "close": 75.63, "volume": 2447687.0}, {"date": "2025-02-20", "close": 76.13, "volume": 4486124.0}, {"date": "2025-02-21", "close": 76.69, "volume": 3528428.0}, {"date": "2025-02-24", "close": 79.03, "volume": 4826964.0}, {"date": "2025-02-25", "close": 78.58, "volume": 4423291.0}, {"date": "2025-02-26", "close": 74.19, "volume": 5391119.0}, {"date": "2025-02-27", "close": 73.98, "volume": 2156207.0}, {"date": "2025-02-28", "close": 74.18, "volume": 3051439.0}, {"date": "2025-03-03", "close": 71.89, "volume": 3695651.0}, {"date": "2025-03-04", "close": 72.92, "volume": 3426140.0}, {"date": "2025-03-05", "close": 73.7, "volume": 2615311.0}, {"date": "2025-03-06", "close": 76.24, "volume": 3082626.0}, {"date": "2025-03-07", "close": 81.84, "volume": 7380800.0}, {"date": "2025-03-10", "close": 82.8, "volume": 7211591.0}, {"date": "2025-03-11", "close": 78.64, "volume": 4468457.0}, {"date": "2025-03-12", "close": 74.85, "volume": 4955481.0}, {"date": "2025-03-13", "close": 79.95, "volume": 8555993.0}, {"date": "2025-03-14", "close": 79.02, "volume": 5170934.0}, {"date": "2025-03-17", "close": 79.85, "volume": 3230530.0}, {"date": "2025-03-18", "close": 81.41, "volume": 3101409.0}, {"date": "2025-03-19", "close": 82.33, "volume": 3385693.0}, {"date": "2025-03-20", "close": 81.67, "volume": 3225168.0}, {"date": "2025-03-21", "close": 83.66, "volume": 6957563.0}, {"date": "2025-03-24", "close": 83.16, "volume": 4698370.0}, {"date": "2025-03-25", "close": 82.58, "volume": 3894192.0}, {"date": "2025-03-26", "close": 84.7, "volume": 4877198.0}, {"date": "2025-03-27", "close": 87.54, "volume": 4717019.0}, {"date": "2025-03-28", "close": 86.1, "volume": 3901936.0}, {"date": "2025-03-31", "close": 87.93, "volume": 5923331.0}, {"date": "2025-04-01", "close": 87.6, "volume": 3601201.0}, {"date": "2025-04-02", "close": 90.2, "volume": 4966265.0}, {"date": "2025-04-03", "close": 94.41, "volume": 11232390.0}, {"date": "2025-04-04", "close": 92.62, "volume": 10628970.0}, {"date": "2025-04-07", "close": 92.02, "volume": 7925053.0}, {"date": "2025-04-08", "close": 87.7, "volume": 7396327.0}, {"date": "2025-04-09", "close": 86.02, "volume": 9408534.0}, {"date": "2025-04-10", "close": 87.13, "volume": 6501386.0}, {"date": "2025-04-11", "close": 89.04, "volume": 4211716.0}, {"date": "2025-04-14", "close": 90.31, "volume": 3264533.0}, {"date": "2025-04-15", "close": 88.43, "volume": 2832072.0}, {"date": "2025-04-16", "close": 89.36, "volume": 3332874.0}, {"date": "2025-04-17", "close": 93.07, "volume": 4172031.0}, {"date": "2025-04-21", "close": 95.61, "volume": 4640665.0}, {"date": "2025-04-22", "close": 96.79, "volume": 3668771.0}, {"date": "2025-04-23", "close": 95.43, "volume": 3852068.0}, {"date": "2025-04-24", "close": 93.81, "volume": 3693406.0}, {"date": "2025-04-25", "close": 93.56, "volume": 3040300.0}, {"date": "2025-04-28", "close": 92.46, "volume": 3048872.0}, {"date": "2025-04-29", "close": 93.33, "volume": 2560797.0}, {"date": "2025-04-30", "close": 93.69, "volume": 3588589.0}, {"date": "2025-05-01", "close": 90.55, "volume": 5236553.0}, {"date": "2025-05-02", "close": 90.3, "volume": 3770391.0}, {"date": "2025-05-05", "close": 92.21, "volume": 2617085.0}, {"date": "2025-05-06", "close": 93.66, "volume": 2948847.0}, {"date": "2025-05-07", "close": 92.89, "volume": 2187731.0}, {"date": "2025-05-08", "close": 91.97, "volume": 2572454.0}, {"date": "2025-05-09", "close": 91.66, "volume": 2185232.0}, {"date": "2025-05-12", "close": 89.49, "volume": 5487442.0}, {"date": "2025-05-13", "close": 86.85, "volume": 4068543.0}, {"date": "2025-05-14", "close": 87.7, "volume": 3927809.0}, {"date": "2025-05-15", "close": 92.99, "volume": 3890115.0}, {"date": "2025-05-16", "close": 93.55, "volume": 2562948.0}, {"date": "2025-05-19", "close": 98.18, "volume": 4711174.0}, {"date": "2025-05-20", "close": 102.2, "volume": 6814273.0}, {"date": "2025-05-21", "close": 100.78, "volume": 2967140.0}, {"date": "2025-05-22", "close": 100.64, "volume": 2963641.0}, {"date": "2025-05-23", "close": 101.39, "volume": 2240386.0}, {"date": "2025-05-27", "close": 100.98, "volume": 3235618.0}, {"date": "2025-05-28", "close": 97.77, "volume": 3157004.0}, {"date": "2025-05-29", "close": 97.07, "volume": 2419827.0}, {"date": "2025-05-30", "close": 97.25, "volume": 5254701.0}, {"date": "2025-06-02", "close": 97.17, "volume": 4877964.0}, {"date": "2025-06-03", "close": 112.57, "volume": 15320280.0}, {"date": "2025-06-04", "close": 111.77, "volume": 6039502.0}, {"date": "2025-06-05", "close": 113.84, "volume": 4560940.0}, {"date": "2025-06-06", "close": 113.48, "volume": 2938294.0}, {"date": "2025-06-09", "close": 113.31, "volume": 3059213.0}, {"date": "2025-06-10", "close": 111.24, "volume": 3324299.0}, {"date": "2025-06-11", "close": 111.45, "volume": 2693832.0}, {"date": "2025-06-12", "close": 111.84, "volume": 2831852.0}, {"date": "2025-06-13", "close": 111.68, "volume": 2319390.0}, {"date": "2025-06-16", "close": 113.63, "volume": 2901294.0}, {"date": "2025-06-17", "close": 113.32, "volume": 2096671.0}, {"date": "2025-06-18", "close": 112.31, "volume": 2228414.0}, {"date": "2025-06-20", "close": 111.51, "volume": 4972341.0}, {"date": "2025-06-23", "close": 114.95, "volume": 3964585.0}, {"date": "2025-06-24", "close": 113.31, "volume": 4592224.0}, {"date": "2025-06-25", "close": 112.77, "volume": 3117168.0}, {"date": "2025-06-26", "close": 112.63, "volume": 1990400.0}, {"date": "2025-06-27", "close": 114.45, "volume": 3326502.0}, {"date": "2025-06-30", "close": 114.38, "volume": 3041865.0}, {"date": "2025-07-01", "close": 115.3, "volume": 2834993.0}, {"date": "2025-07-02", "close": 115.46, "volume": 2484337.0}, {"date": "2025-07-03", "close": 114.11, "volume": 2041983.0}, {"date": "2025-07-07", "close": 116.3, "volume": 4143999.0}, {"date": "2025-07-08", "close": 112.69, "volume": 3302527.0}, {"date": "2025-07-09", "close": 112.35, "volume": 2479555.0}, {"date": "2025-07-10", "close": 112.26, "volume": 2520093.0}, {"date": "2025-07-11", "close": 113.14, "volume": 2226074.0}, {"date": "2025-07-14", "close": 114.39, "volume": 2023981.0}, {"date": "2025-07-15", "close": 113.22, "volume": 2285221.0}, {"date": "2025-07-16", "close": 112.57, "volume": 2140700.0}, {"date": "2025-07-17", "close": 109.23, "volume": 4763161.0}, {"date": "2025-07-18", "close": 110.09, "volume": 2745035.0}, {"date": "2025-07-21", "close": 107.6, "volume": 2816729.0}, {"date": "2025-07-22", "close": 109.83, "volume": 2058792.0}, {"date": "2025-07-23", "close": 109.24, "volume": 2186644.0}, {"date": "2025-07-24", "close": 107.75, "volume": 1667398.0}, {"date": "2025-07-25", "close": 107.56, "volume": 1603905.0}, {"date": "2025-07-28", "close": 105.81, "volume": 2729589.0}, {"date": "2025-07-29", "close": 106.85, "volume": 2038184.0}, {"date": "2025-07-30", "close": 105.54, "volume": 3020712.0}, {"date": "2025-07-31", "close": 104.9, "volume": 3133347.0}, {"date": "2025-08-01", "close": 108.53, "volume": 4217052.0}, {"date": "2025-08-04", "close": 110.94, "volume": 3329195.0}, {"date": "2025-08-05", "close": 110.86, "volume": 2972869.0}, {"date": "2025-08-06", "close": 113.32, "volume": 2859562.0}, {"date": "2025-08-07", "close": 115.63, "volume": 2678917.0}, {"date": "2025-08-08", "close": 116.32, "volume": 2424686.0}, {"date": "2025-08-11", "close": 114.55, "volume": 2696133.0}, {"date": "2025-08-12", "close": 115.19, "volume": 2277739.0}, {"date": "2025-08-13", "close": 115.79, "volume": 3874889.0}, {"date": "2025-08-14", "close": 114.7, "volume": 1752736.0}, {"date": "2025-08-15", "close": 112.77, "volume": 3258078.0}, {"date": "2025-08-18", "close": 112.3, "volume": 1968417.0}, {"date": "2025-08-19", "close": 112.78, "volume": 3268008.0}, {"date": "2025-08-20", "close": 114.85, "volume": 2609117.0}, {"date": "2025-08-21", "close": 112.49, "volume": 2545165.0}, {"date": "2025-08-22", "close": 112.4, "volume": 2428681.0}, {"date": "2025-08-25", "close": 112.35, "volume": 2806471.0}, {"date": "2025-08-26", "close": 110.5, "volume": 2717711.0}, {"date": "2025-08-27", "close": 111.2, "volume": 3621609.0}, {"date": "2025-08-28", "close": 111.71, "volume": 7421241.0}, {"date": "2025-08-29", "close": 108.76, "volume": 4583381.0}, {"date": "2025-09-02", "close": 110.46, "volume": 2638311.0}, {"date": "2025-09-03", "close": 109.69, "volume": 2687058.0}, {"date": "2025-09-04", "close": 108.44, "volume": 2765183.0}, {"date": "2025-09-05", "close": 109.28, "volume": 1913073.0}, {"date": "2025-09-08", "close": 108.72, "volume": 3468167.0}, {"date": "2025-09-09", "close": 104.55, "volume": 4369483.0}, {"date": "2025-09-10", "close": 106.47, "volume": 3130652.0}, {"date": "2025-09-11", "close": 105.39, "volume": 2931908.0}, {"date": "2025-09-12", "close": 104.4, "volume": 2557386.0}, {"date": "2025-09-15", "close": 104.52, "volume": 3383319.0}, {"date": "2025-09-16", "close": 104.21, "volume": 2313442.0}, {"date": "2025-09-17", "close": 106.14, "volume": 2592195.0}, {"date": "2025-09-18", "close": 106.9, "volume": 3963755.0}, {"date": "2025-09-19", "close": 102.11, "volume": 6059417.0}, {"date": "2025-09-22", "close": 101.86, "volume": 3549512.0}, {"date": "2025-09-23", "close": 103.67, "volume": 2840124.0}, {"date": "2025-09-24", "close": 104.5, "volume": 2461241.0}, {"date": "2025-09-25", "close": 102.85, "volume": 2468064.0}, {"date": "2025-09-26", "close": 102.12, "volume": 3158474.0}, {"date": "2025-09-29", "close": 102.94, "volume": 3380455.0}, {"date": "2025-09-30", "close": 103.35, "volume": 4139119.0}, {"date": "2025-10-01", "close": 99.68, "volume": 4677993.0}, {"date": "2025-10-02", "close": 101.4, "volume": 2953255.0}, {"date": "2025-10-03", "close": 100.21, "volume": 3450717.0}, {"date": "2025-10-06", "close": 98.13, "volume": 3189541.0}, {"date": "2025-10-07", "close": 96.37, "volume": 3428027.0}, {"date": "2025-10-08", "close": 98.16, "volume": 3336860.0}, {"date": "2025-10-09", "close": 98.67, "volume": 2942119.0}, {"date": "2025-10-10", "close": 99.22, "volume": 2971618.0}, {"date": "2025-10-13", "close": 101.87, "volume": 3319543.0}, {"date": "2025-10-14", "close": 103.71, "volume": 3269452.0}, {"date": "2025-10-15", "close": 106.32, "volume": 4313705.0}, {"date": "2025-10-16", "close": 103.88, "volume": 3399544.0}, {"date": "2025-10-17", "close": 105.74, "volume": 2088465.0}, {"date": "2025-10-20", "close": 106.44, "volume": 2343829.0}, {"date": "2025-10-21", "close": 105.51, "volume": 1931239.0}, {"date": "2025-10-22", "close": 103.58, "volume": 2270433.0}, {"date": "2025-10-23", "close": 102.99, "volume": 1651437.0}, {"date": "2025-10-24", "close": 101.99, "volume": 2124924.0}, {"date": "2025-10-27", "close": 102.77, "volume": 2659037.0}, {"date": "2025-10-28", "close": 101.92, "volume": 2050857.0}, {"date": "2025-10-29", "close": 99.91, "volume": 2222224.0}, {"date": "2025-10-30", "close": 99.58, "volume": 2461864.0}, {"date": "2025-10-31", "close": 98.66, "volume": 2897956.0}, {"date": "2025-11-03", "close": 99.17, "volume": 2562326.0}, {"date": "2025-11-04", "close": 99.77, "volume": 2287196.0}, {"date": "2025-11-05", "close": 100.61, "volume": 2229747.0}, {"date": "2025-11-06", "close": 95.94, "volume": 3093264.0}, {"date": "2025-11-07", "close": 99.22, "volume": 3744255.0}, {"date": "2025-11-10", "close": 100.4, "volume": 4042645.0}, {"date": "2025-11-11", "close": 104.07, "volume": 3135568.0}, {"date": "2025-11-12", "close": 104.21, "volume": 2415837.0}, {"date": "2025-11-13", "close": 104.19, "volume": 3054880.0}, {"date": "2025-11-14", "close": 104.3, "volume": 2375104.0}, {"date": "2025-11-17", "close": 103.15, "volume": 2721740.0}, {"date": "2025-11-18", "close": 103.33, "volume": 1897204.0}, {"date": "2025-11-19", "close": 99.65, "volume": 3391130.0}, {"date": "2025-11-20", "close": 100.29, "volume": 2458259.0}, {"date": "2025-11-21", "close": 101.7, "volume": 2927006.0}, {"date": "2025-11-24", "close": 101.69, "volume": 3812921.0}, {"date": "2025-11-25", "close": 104.31, "volume": 3016867.0}, {"date": "2025-11-26", "close": 108.77, "volume": 3118651.0}, {"date": "2025-11-28", "close": 109.49, "volume": 1380407.0}, {"date": "2025-12-01", "close": 109.34, "volume": 3321326.0}, {"date": "2025-12-02", "close": 110.03, "volume": 3563062.0}, {"date": "2025-12-03", "close": 109.89, "volume": 5472736.0}, {"date": "2025-12-04", "close": 125.29, "volume": 14189830.0}, {"date": "2025-12-05", "close": 132.37, "volume": 12342190.0}, {"date": "2025-12-08", "close": 124.27, "volume": 6759779.0}, {"date": "2025-12-09", "close": 125.54, "volume": 4086456.0}, {"date": "2025-12-10", "close": 125.89, "volume": 2939356.0}, {"date": "2025-12-11", "close": 132.68, "volume": 4209227.0}, {"date": "2025-12-12", "close": 133.21, "volume": 4593192.0}, {"date": "2025-12-15", "close": 132.93, "volume": 4561702.0}, {"date": "2025-12-16", "close": 134.51, "volume": 6147945.0}, {"date": "2025-12-17", "close": 136.97, "volume": 3765667.0}, {"date": "2025-12-18", "close": 136.68, "volume": 4335377.0}, {"date": "2025-12-19", "close": 137.28, "volume": 5137233.0}, {"date": "2025-12-22", "close": 137.52, "volume": 3666686.0}, {"date": "2025-12-23", "close": 134.25, "volume": 2338995.0}, {"date": "2025-12-24", "close": 135.45, "volume": 966921.0}, {"date": "2025-12-26", "close": 137.84, "volume": 1722544.0}, {"date": "2025-12-29", "close": 137.52, "volume": 3212677.0}, {"date": "2025-12-30", "close": 135.82, "volume": 1513447.0}, {"date": "2025-12-31", "close": 132.77, "volume": 2345070.0}, {"date": "2026-01-02", "close": 136.82, "volume": 3544359.0}, {"date": "2026-01-05", "close": 138.93, "volume": 3707974.0}, {"date": "2026-01-06", "close": 144.69, "volume": 5826118.0}, {"date": "2026-01-07", "close": 143.51, "volume": 3743234.0}, {"date": "2026-01-08", "close": 144.0, "volume": 3466016.0}, {"date": "2026-01-09", "close": 142.74, "volume": 3020257.0}, {"date": "2026-01-12", "close": 148.86, "volume": 3921931.0}, {"date": "2026-01-13", "close": 151.25, "volume": 3054019.0}, {"date": "2026-01-14", "close": 150.95, "volume": 2862681.0}, {"date": "2026-01-15", "close": 151.73, "volume": 3047979.0}, {"date": "2026-01-16", "close": 148.74, "volume": 3816707.0}, {"date": "2026-01-20", "close": 146.63, "volume": 4301735.0}, {"date": "2026-01-21", "close": 147.16, "volume": 3588591.0}, {"date": "2026-01-22", "close": 144.6, "volume": 3926810.0}, {"date": "2026-01-23", "close": 146.92, "volume": 2447708.0}, {"date": "2026-01-26", "close": 150.33, "volume": 3367626.0}, {"date": "2026-01-27", "close": 147.66, "volume": 2580034.0}, {"date": "2026-01-28", "close": 145.04, "volume": 2117822.0}, {"date": "2026-01-29", "close": 141.78, "volume": 2622986.0}, {"date": "2026-01-30", "close": 143.43, "volume": 2307444.0}, {"date": "2026-02-02", "close": 143.51, "volume": 3019599.0}, {"date": "2026-02-03", "close": 148.04, "volume": 4347731.0}, {"date": "2026-02-04", "close": 149.25, "volume": 2792687.0}, {"date": "2026-02-05", "close": 144.9, "volume": 2433715.0}, {"date": "2026-02-06", "close": 146.65, "volume": 1715450.0}, {"date": "2026-02-09", "close": 147.37, "volume": 2247113.0}, {"date": "2026-02-10", "close": 146.25, "volume": 1940855.0}, {"date": "2026-02-11", "close": 147.16, "volume": 2769950.0}, {"date": "2026-02-12", "close": 148.56, "volume": 3187997.0}, {"date": "2026-02-13", "close": 153.84, "volume": 2940351.0}, {"date": "2026-02-17", "close": 149.68, "volume": 2904786.0}, {"date": "2026-02-18", "close": 152.02, "volume": 2564401.0}, {"date": "2026-02-19", "close": 151.79, "volume": 2215591.0}, {"date": "2026-02-20", "close": 150.64, "volume": 2596483.0}, {"date": "2026-02-23", "close": 152.9, "volume": 2284277.0}, {"date": "2026-02-24", "close": 153.96, "volume": 2195551.0}, {"date": "2026-02-25", "close": 154.79, "volume": 3410884.0}, {"date": "2026-02-26", "close": 154.0, "volume": 2347663.0}, {"date": "2026-02-27", "close": 156.24, "volume": 3443526.0}, {"date": "2026-03-02", "close": 152.62, "volume": 2497309.0}, {"date": "2026-03-03", "close": 153.04, "volume": 2741067.0}, {"date": "2026-03-04", "close": 151.6, "volume": 2893654.0}, {"date": "2026-03-05", "close": 146.55, "volume": 3795133.0}, {"date": "2026-03-06", "close": 146.31, "volume": 2842930.0}, {"date": "2026-03-09", "close": 145.52, "volume": 2770867.0}, {"date": "2026-03-10", "close": 146.0, "volume": 3358586.0}, {"date": "2026-03-11", "close": 144.84, "volume": 4729234.0}, {"date": "2026-03-12", "close": 135.95, "volume": 8687357.0}, {"date": "2026-03-13", "close": 131.84, "volume": 3769982.0}, {"date": "2026-03-16", "close": 134.85, "volume": 3251652.0}, {"date": "2026-03-17", "close": 130.93, "volume": 3885630.0}, {"date": "2026-03-18", "close": 126.67, "volume": 4004414.0}, {"date": "2026-03-19", "close": 123.45, "volume": 3521589.0}, {"date": "2026-03-20", "close": 124.52, "volume": 4147837.0}, {"date": "2026-03-23", "close": 125.11, "volume": 2979899.0}, {"date": "2026-03-24", "close": 117.88, "volume": 4570544.0}, {"date": "2026-03-25", "close": 119.55, "volume": 3658080.0}, {"date": "2026-03-26", "close": 119.23, "volume": 4084944.0}, {"date": "2026-03-27", "close": 117.16, "volume": 2902001.0}, {"date": "2026-03-30", "close": 117.84, "volume": 2950716.0}, {"date": "2026-03-31", "close": 118.73, "volume": 3410576.0}, {"date": "2026-04-01", "close": 117.17, "volume": 4018947.0}, {"date": "2026-04-02", "close": 119.74, "volume": 2571273.0}, {"date": "2026-04-06", "close": 125.01, "volume": 3163379.0}, {"date": "2026-04-07", "close": 121.21, "volume": 3126409.0}, {"date": "2026-04-08", "close": 123.05, "volume": 2904488.0}, {"date": "2026-04-09", "close": 119.75, "volume": 3151314.0}, {"date": "2026-04-10", "close": 115.73, "volume": 3286497.0}, {"date": "2026-04-13", "close": 119.26, "volume": 4016704.0}, {"date": "2026-04-14", "close": 119.59, "volume": 2609959.0}, {"date": "2026-04-15", "close": 121.56, "volume": 2845680.0}, {"date": "2026-04-16", "close": 123.47, "volume": 3664934.0}, {"date": "2026-04-17", "close": 126.68, "volume": 3071781.0}, {"date": "2026-04-20", "close": 126.46, "volume": 2362738.0}, {"date": "2026-04-21", "close": 124.11, "volume": 2295127.0}, {"date": "2026-04-22", "close": 123.2, "volume": 2392455.0}, {"date": "2026-04-23", "close": 122.06, "volume": 2298019.0}, {"date": "2026-04-24", "close": 120.71, "volume": 1850436.0}, {"date": "2026-04-27", "close": 117.35, "volume": 1927580.0}, {"date": "2026-04-28", "close": 115.82, "volume": 2580992.0}, {"date": "2026-04-29", "close": 114.13, "volume": 2974997.0}, {"date": "2026-04-30", "close": 115.88, "volume": 3061353.0}, {"date": "2026-05-01", "close": 114.43, "volume": 2189511.0}, {"date": "2026-05-04", "close": 114.48, "volume": 3379429.0}, {"date": "2026-05-05", "close": 117.01, "volume": 2897267.0}, {"date": "2026-05-06", "close": 116.37, "volume": 2930604.0}, {"date": "2026-05-07", "close": 116.47, "volume": 3211126.0}, {"date": "2026-05-08", "close": 113.29, "volume": 3307116.0}, {"date": "2026-05-11", "close": 104.63, "volume": 6574903.0}, {"date": "2026-05-12", "close": 102.98, "volume": 5469666.0}, {"date": "2026-05-13", "close": 101.75, "volume": 4618228.0}, {"date": "2026-05-14", "close": 105.05, "volume": 3933877.0}, {"date": "2026-05-15", "close": 102.38, "volume": 3436087.0}, {"date": "2026-05-18", "close": 106.23, "volume": 5083221.0}, {"date": "2026-05-19", "close": 103.48, "volume": 4381968.0}, {"date": "2026-05-20", "close": 104.61, "volume": 3260282.0}, {"date": "2026-05-21", "close": 105.11, "volume": 3768221.0}, {"date": "2026-05-22", "close": 105.65, "volume": 2435186.0}, {"date": "2026-05-26", "close": 103.61, "volume": 3541213.0}, {"date": "2026-05-27", "close": 104.33, "volume": 4967332.0}, {"date": "2026-05-28", "close": 109.9, "volume": 4783634.0}, {"date": "2026-05-29", "close": 110.61, "volume": 5525004.0}, {"date": "2026-06-01", "close": 109.93, "volume": 7146520.0}, {"date": "2026-06-02", "close": 106.27, "volume": 9005614.0}, {"date": "2026-06-03", "close": 105.09, "volume": 4689701.0}, {"date": "2026-06-04", "close": 103.52, "volume": 3037250.0}, {"date": "2026-06-05", "close": 103.7, "volume": 2786798.0}, {"date": "2026-06-08", "close": 106.82, "volume": 3425753.0}, {"date": "2026-06-09", "close": 109.38, "volume": 3478605.0}, {"date": "2026-06-10", "close": 109.96, "volume": 2906676.0}, {"date": "2026-06-11", "close": 114.34, "volume": 3128935.0}, {"date": "2026-06-12", "close": 114.8, "volume": 2619923.0}, {"date": "2026-06-15", "close": 116.39, "volume": 3617899.0}, {"date": "2026-06-16", "close": 113.75, "volume": 3479503.0}, {"date": "2026-06-17", "close": 108.69, "volume": 3901266.0}, {"date": "2026-06-18", "close": 113.45, "volume": 5886213.0}, {"date": "2026-06-22", "close": 112.46, "volume": 2591924.0}, {"date": "2026-06-23", "close": 114.58, "volume": 2443181.0}, {"date": "2026-06-24", "close": 119.17, "volume": 3195214.0}, {"date": "2026-06-25", "close": 117.56, "volume": 2813753.0}, {"date": "2026-06-26", "close": 119.51, "volume": 3385503.0}, {"date": "2026-06-29", "close": 117.52, "volume": 2181376.0}, {"date": "2026-06-30", "close": 115.11, "volume": 2178915.0}, {"date": "2026-07-01", "close": 115.2, "volume": 2676485.0}, {"date": "2026-07-02", "close": 118.17, "volume": 3242271.0}, {"date": "2026-07-06", "close": 116.27, "volume": 2141239.0}, {"date": "2026-07-07", "close": 115.43, "volume": 2578069.0}, {"date": "2026-07-08", "close": 114.8, "volume": 2545673.0}, {"date": "2026-07-09", "close": 115.73, "volume": 1988826.0}, {"date": "2026-07-10", "close": 118.92, "volume": 2226138.0}, {"date": "2026-07-13", "close": 123.44, "volume": 3566329.0}, {"date": "2026-07-14", "close": 120.14, "volume": 2719718.0}, {"date": "2026-07-15", "close": 121.28, "volume": 2044967.0}, {"date": "2026-07-16", "close": 127.16, "volume": 4863752.0}, {"date": "2026-07-17", "close": 125.75, "volume": 2943553.0}, {"date": "2026-07-20", "close": 124.75, "volume": 2275868.0}, {"date": "2026-07-21", "close": 123.2, "volume": 1670896.0}, {"date": "2026-07-22", "close": 120.24, "volume": 1793121.0}, {"date": "2026-07-23", "close": 115.16, "volume": 2710330.0}, {"date": "2026-07-24", "close": 117.23, "volume": 1655017.0}, {"date": "2026-07-27", "close": 123.22, "volume": 2496848.0}, {"date": "2026-07-28", "close": 125.97, "volume": 2537416.0}, {"date": "2026-07-29", "close": 128.68, "volume": 1807605.0}, {"date": "2026-07-30", "close": 127.5, "volume": 1772318.0}, {"date": "2026-07-31", "close": 127.05, "volume": 1392914.0}, {"date": "2026-08-03", "close": 127.72, "volume": 1953598.0}, {"date": "2026-08-04", "close": 127.26, "volume": 1928502.0}, {"date": "2026-08-05", "close": 126.94, "volume": 1470759.0}, {"date": "2026-08-06", "close": 127.45, "volume": 1436885.0}, {"date": "2026-08-07", "close": 126.59, "volume": 1833646.0}], "refreshing": true}