{"ticker": "EXPE", "overview": {"cik": "1324424", "ticker": "EXPE", "name": "Expedia Group, Inc.", "industry": "Transportation Services", "country": "United States", "sic": "4700", "announcements": [{"form": "4", "date": "2026-10-05", "title": "Insider transaction", "accession": "0001225208-26-008198", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "Insider transaction", "accession": "0001225208-26-008199", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "Insider transaction", "accession": "0001225208-26-008197", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "Insider transaction", "accession": "0001225208-26-008196", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "Insider transaction", "accession": "0001225208-26-008195", "price_sensitive": false}, {"form": "4", "date": "2026-08-25", "title": "Insider transaction", "accession": "0001225208-26-007317", "price_sensitive": false}, {"form": "4", "date": "2026-08-20", "title": "Insider transaction", "accession": "0001225208-26-007235", "price_sensitive": false}, {"form": "144", "date": "2026-08-18", "title": "Notice of proposed sale", "accession": "0001950047-26-008363", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "Insider transaction", "accession": "0001225208-26-007169", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "Insider transaction", "accession": "0001225208-26-007168", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "Insider transaction", "accession": "0001225208-26-007167", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "Insider transaction", "accession": "0001225208-26-007166", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "Insider transaction", "accession": "0001225208-26-007165", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "Insider transaction", "accession": "0001225208-26-007164", "price_sensitive": false}, {"form": "4", "date": "2026-08-17", "title": "Insider transaction", "accession": "0001225208-26-007141", "price_sensitive": false}, {"form": "4", "date": "2026-08-13", "title": "Insider transaction", "accession": "0001225208-26-007100", "price_sensitive": false}, {"form": "144", "date": "2026-08-13", "title": "Notice of proposed sale", "accession": "0001949846-26-000510", "price_sensitive": false}, {"form": "144", "date": "2026-08-07", "title": "Notice of proposed sale", "accession": "0001628280-26-054626", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001324424-26-000053", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0001324424-26-000051", "price_sensitive": true}, {"form": "4", "date": "2026-07-16", "title": "Insider transaction", "accession": "0001225208-26-006632", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "Insider transaction", "accession": "0001225208-26-006291", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "Insider transaction", "accession": "0001225208-26-006290", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "Insider transaction", "accession": "0001225208-26-006289", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "Insider transaction", "accession": "0001225208-26-006288", "price_sensitive": false}]}, "description": "Expedia Group, Inc. trades as EXPE on the NASDAQ and is registered in the United States, classified under Transportation Services (SIC 4700). Privy Trades holds 20 insider filings for the company, from February 2013 to August 2026. Across those, 4 insiders disclosed 3 open-market purchases totalling $45.68M against 4 sales totalling $3.22M. The most recent filing on record is dated 30 October 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 3, "buy_sum": 45676992.46, "sell_n": 4, "sell_sum": 3220991.527, "net": 42456000.933, "insiders": 4, "first_date": "2013-02-28", "last_date": "2026-08-24"}, "metrics": {"ticker": "EXPE", "has_prices": true, "as_of": "2026-08-17", "last": 318.5, "prev_close": 332.69, "change": -14.189999999999998, "change_pct": -0.042652318975622945, "session_volume": 2251814.0, "vwap_5": 324.1621291350401, "vwap_20": 301.9922270198079, "vwap_60": 265.1259857023763, "vwap_250": 243.43725578977399, "high_52w": 332.69, "low_52w": 188.51, "avg_volume_20": 1679316.9, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0002100121-26-001036", "src": "13DG", "ticker": "EXPE", "cik": "1324424", "company": "Expedia Group, Inc.", "company_raw": "Expedia Group, Inc.", "who": "Expedia Group, Inc.", "who_key": "Expedia Group, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Transportation Services", "country": "United States", "headline": "Expedia Group, Inc. moves to a 4.73% passive stake in EXPE", "source_url": "https://www.sec.gov/Archives/edgar/data/1324424/0002100121-26-001036-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5263}, {"id": "0001225208-26-008431", "src": "INSIDERS", "ticker": "EXPE", "cik": "1324424", "company": "Expedia Group, Inc.", "company_raw": "Expedia Group, Inc.", "who": "Robert J. Dzielak", "who_key": "Dzielak Robert J", "role": "Chief Legal Officer & Sec'y", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 252714.8, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Transportation Services", "country": "United States", "headline": "C-suite exec files routine paperwork on EXPE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1549041/000122520826008431/0001225208-26-008431-index.htm", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26863}, {"id": "0001225208-26-007317", "src": "INSIDERS", "ticker": "EXPE", "cik": "1324424", "company": "Expedia Group, Inc.", "company_raw": "Expedia Group, Inc.", "who": "Robert J. Dzielak", "who_key": "Dzielak Robert J", "role": "Chief Legal Officer & Sec'y", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 336340.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Transportation Services", "country": "United States", "headline": "C-suite trims EXPE: $336K", "source_url": "https://www.sec.gov/Archives/edgar/data/1549041/000122520826007317/0001225208-26-007317-index.htm", "trade_date": "2026-08-24", "timestamp": "2026-08-24", "mins": 101743}, {"id": "0001225208-26-007235", "src": "INSIDERS", "ticker": "EXPE", "cik": "1324424", "company": "Expedia Group, Inc.", "company_raw": "Expedia Group, Inc.", "who": "Lance A. Soliday", "who_key": "Soliday Lance A", "role": "SVP & Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 909456.4999999999, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Transportation Services", "country": "United States", "headline": "Top exec sells $909K of EXPE", "source_url": "https://www.sec.gov/Archives/edgar/data/1530267/000122520826007235/0001225208-26-007235-index.htm", "trade_date": "2026-08-18", "timestamp": "2026-08-18", "mins": 110383}, {"id": "0001225208-26-007141", "src": "INSIDERS", "ticker": "EXPE", "cik": "1324424", "company": "Expedia Group, Inc.", "company_raw": "Expedia Group, Inc.", "who": "Craig A. Jacobson", "who_key": "Jacobson Craig A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 1029250.027, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Transportation Services", "country": "United States", "headline": "A board member cashes out $1M of EXPE", "source_url": "https://www.sec.gov/Archives/edgar/data/1419485/000122520826007141/0001225208-26-007141-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117583}, {"id": "0001225208-26-007100", "src": "INSIDERS", "ticker": "EXPE", "cik": "1324424", "company": "Expedia Group, Inc.", "company_raw": "Expedia Group, Inc.", "who": "Robert J. Dzielak", "who_key": "Dzielak Robert J", "role": "Chief Legal Officer & Sec'y", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 945945.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Transportation Services", "country": "United States", "headline": "C-suite trims EXPE: $946K", "source_url": "https://www.sec.gov/Archives/edgar/data/1549041/000122520826007100/0001225208-26-007100-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120463}, {"id": "13DG-0002100119-26-000562", "src": "13DG", "ticker": "EXPE", "cik": "1324424", "company": "Expedia Group, Inc.", "company_raw": "Expedia Group, Inc.", "who": "Expedia Group, Inc.", "who_key": "Expedia Group, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Transportation Services", "country": "United States", "headline": "Expedia Group, Inc. crosses 5% of EXPE (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1324424/0002100119-26-000562-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270223}, {"id": "13DG-0002100121-26-000292", "src": "13DG", "ticker": "EXPE", "cik": "1324424", "company": "Expedia Group, Inc.", "company_raw": "Expedia Group, Inc.", "who": "Expedia Group, Inc.", "who_key": "Expedia Group, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Transportation Services", "country": "United States", "headline": "Expedia Group, Inc. crosses 5% of EXPE (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1324424/0002100121-26-000292-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270223}, {"id": "SENATE-fda235b3bad746378fa1053f354d929c-596", "src": "CONGRESS", "ticker": "EXPE", "cik": "", "company": "Expedia Group, Inc.", "company_raw": "Expedia Group, Inc. - Common Stock", "who": "Sen. Alan Armstrong", "who_key": "Sen. Alan Armstrong", "role": "Armstrong, Alan (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Alan Armstrong offloads EXPE ($15,001 - $50,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/fda235b3-bad7-4637-8fa1-053f354d929c/", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317743}, {"id": "HOUSE-2022-20021881-T7", "src": "CONGRESS", "ticker": "EXPE", "cik": "", "company": "Expedia Group, Inc.", "company_raw": "- $15,000\nF S: New\nS O: Morgan Stanley IRA - X142\nExpedia Group, Inc.", "who": "Hon. Lois Frankel", "who_key": "Hon. Lois Frankel", "role": "House \u00b7 FL21", "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 sells EXPE ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021881.pdf", "trade_date": "2022-10-07", "timestamp": "2022-10-07", "mins": 2142223}, {"id": "HOUSE-2023-20022637-T0", "src": "CONGRESS", "ticker": "EXPE", "cik": "", "company": "Expedia Group, Inc.", "company_raw": ": New\nL: Sunnyvale, CA, US\nD: Software company\nSP Expedia Group, Inc.", "who": "Hon. Zoe Lofgren", "who_key": "Hon. Zoe Lofgren", "role": "House \u00b7 CA18", "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. Zoe Lofgren offloads EXPE ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022637.pdf", "trade_date": "2022-08-25", "timestamp": "2022-08-25", "mins": 2204143}, {"id": "HOUSE-2022-20021398-T15", "src": "CONGRESS", "ticker": "EXPE", "cik": "", "company": "Expedia Group, Inc.", "company_raw": "New\nS O: CL TRUST > LDJ FAM INV LLC > Parametric\nExpedia Group, Inc.", "who": "Hon. Christopher L. Jacobs", "who_key": "Hon. Christopher L. Jacobs", "role": "House \u00b7 NY27", "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. Christopher L. Jacobs dumps EXPE ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021398.pdf", "trade_date": "2022-06-16", "timestamp": "2022-06-16", "mins": 2304943}, {"id": "0001104659-16-155624", "src": "INSIDERS", "ticker": "EXPE", "cik": "1324424", "company": "Expedia Group, Inc.", "company_raw": "Expedia, Inc.", "who": "Liberty Interactive Corp", "who_key": "Liberty Interactive Corp", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Transportation Services", "country": "United States", "headline": "Director files routine paperwork on EXPE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1355096/000110465916155624/0001104659-16-155624-index.htm", "trade_date": "2016-11-04", "timestamp": "2016-11-04", "mins": 5256943}, {"id": "0001104659-15-027501", "src": "INSIDERS", "ticker": "EXPE", "cik": "1324424", "company": "Expedia Group, Inc.", "company_raw": "Expedia, Inc.", "who": "Liberty Interactive Corp", "who_key": "Liberty Interactive Corp", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 22575046.84, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Transportation Services", "country": "United States", "headline": "Director files routine paperwork on EXPE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1355096/000110465915027501/0001104659-15-027501-index.htm", "trade_date": "2015-04-13", "timestamp": "2015-04-13", "mins": 6079183}, {"id": "0001104659-14-069044", "src": "INSIDERS", "ticker": "EXPE", "cik": "1324424", "company": "Expedia Group, Inc.", "company_raw": "Expedia, Inc.", "who": "Liberty Interactive Corp", "who_key": "Liberty Interactive Corp", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 20403922.88, "score": 64.6, "price_sensitive": true, "cluster": 0, "industry": "Transportation Services", "country": "United States", "headline": "10% owner buys $20.4M more of EXPE", "source_url": "https://www.sec.gov/Archives/edgar/data/1355096/000110465914069044/0001104659-14-069044-index.htm", "trade_date": "2014-09-26", "timestamp": "2014-09-26", "mins": 6365743}, {"id": "0001104659-14-008296", "src": "INSIDERS", "ticker": "EXPE", "cik": "1324424", "company": "Expedia Group, Inc.", "company_raw": "Expedia, Inc.", "who": "Liberty Interactive Corp", "who_key": "Liberty Interactive Corp", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 74.7, "score": 12.9, "price_sensitive": false, "cluster": 0, "industry": "Transportation Services", "country": "United States", "headline": "The whale tops up: $74 of EXPE", "source_url": "https://www.sec.gov/Archives/edgar/data/1355096/000110465914008296/0001104659-14-008296-index.htm", "trade_date": "2014-02-07", "timestamp": "2014-02-07", "mins": 6698383}, {"id": "0001104659-13-017287", "src": "INSIDERS", "ticker": "EXPE", "cik": "1324424", "company": "Expedia Group, Inc.", "company_raw": "Expedia, Inc.", "who": "Liberty Interactive Corp", "who_key": "Liberty Interactive Corp", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 25272994.88, "score": 66.0, "price_sensitive": true, "cluster": 0, "industry": "Transportation Services", "country": "United States", "headline": "A 10% owner backs up the truck on EXPE: $25.3M", "source_url": "https://www.sec.gov/Archives/edgar/data/1355096/000110465913017287/0001104659-13-017287-index.htm", "trade_date": "2013-02-28", "timestamp": "2013-02-28", "mins": 7193743}, {"id": "0001104659-12-068738", "src": "INSIDERS", "ticker": "EXPE", "cik": "1324424", "company": "Expedia Group, Inc.", "company_raw": "Expedia, Inc.", "who": "Liberty Interactive Corp", "who_key": "Liberty Interactive Corp", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Transportation Services", "country": "United States", "headline": "10% owner files routine paperwork on EXPE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1355096/000110465912068738/0001104659-12-068738-index.htm", "trade_date": "2012-10-09", "timestamp": "2012-10-09", "mins": 7398223}, {"id": "0001104659-12-021458", "src": "INSIDERS", "ticker": "EXPE", "cik": "1324424", "company": "Expedia Group, Inc.", "company_raw": "Expedia, Inc.", "who": "Liberty Interactive Corp", "who_key": "Liberty Interactive Corp", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Transportation Services", "country": "United States", "headline": "10% owner files routine paperwork on EXPE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1355096/000110465912021458/0001104659-12-021458-index.htm", "trade_date": "2012-03-26", "timestamp": "2012-03-26", "mins": 7681903}, {"id": "0001179110-05-016116", "src": "INSIDERS", "ticker": "EXPE", "cik": "1324424", "company": "Expedia Group, Inc.", "company_raw": "Expedia, Inc.", "who": "iac/interactivecorp", "who_key": "IAC/INTERACTIVECORP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Transportation Services", "country": "United States", "headline": "10% owner files routine paperwork on EXPE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/891103/000117911005016116/0001179110-05-016116-index.htm", "trade_date": "2005-08-09", "timestamp": "2005-08-09", "mins": 11168143}], "recent_buys": [{"id": "0001104659-14-069044", "src": "INSIDERS", "ticker": "EXPE", "cik": "1324424", "company": "Expedia Group, Inc.", "company_raw": "Expedia, Inc.", "who": "Liberty Interactive Corp", "who_key": "Liberty Interactive Corp", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 20403922.88, "score": 64.6, "price_sensitive": true, "cluster": 0, "industry": "Transportation Services", "country": "United States", "headline": "10% owner buys $20.4M more of EXPE", "source_url": "https://www.sec.gov/Archives/edgar/data/1355096/000110465914069044/0001104659-14-069044-index.htm", "trade_date": "2014-09-26", "timestamp": "2014-09-26", "mins": 6365743}, {"id": "0001104659-14-008296", "src": "INSIDERS", "ticker": "EXPE", "cik": "1324424", "company": "Expedia Group, Inc.", "company_raw": "Expedia, Inc.", "who": "Liberty Interactive Corp", "who_key": "Liberty Interactive Corp", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 74.7, "score": 12.9, "price_sensitive": false, "cluster": 0, "industry": "Transportation Services", "country": "United States", "headline": "The whale tops up: $74 of EXPE", "source_url": "https://www.sec.gov/Archives/edgar/data/1355096/000110465914008296/0001104659-14-008296-index.htm", "trade_date": "2014-02-07", "timestamp": "2014-02-07", "mins": 6698383}, {"id": "0001104659-13-017287", "src": "INSIDERS", "ticker": "EXPE", "cik": "1324424", "company": "Expedia Group, Inc.", "company_raw": "Expedia, Inc.", "who": "Liberty Interactive Corp", "who_key": "Liberty Interactive Corp", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 25272994.88, "score": 66.0, "price_sensitive": true, "cluster": 0, "industry": "Transportation Services", "country": "United States", "headline": "A 10% owner backs up the truck on EXPE: $25.3M", "source_url": "https://www.sec.gov/Archives/edgar/data/1355096/000110465913017287/0001104659-13-017287-index.htm", "trade_date": "2013-02-28", "timestamp": "2013-02-28", "mins": 7193743}], "institutional": [{"id": "13DG-0002100121-26-001036", "src": "13DG", "ticker": "EXPE", "cik": "1324424", "company": "Expedia Group, Inc.", "company_raw": "Expedia Group, Inc.", "who": "Expedia Group, Inc.", "who_key": "Expedia Group, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Transportation Services", "country": "United States", "headline": "Expedia Group, Inc. moves to a 4.73% passive stake in EXPE", "source_url": "https://www.sec.gov/Archives/edgar/data/1324424/0002100121-26-001036-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5263}, {"id": "13DG-0002100119-26-000562", "src": "13DG", "ticker": "EXPE", "cik": "1324424", "company": "Expedia Group, Inc.", "company_raw": "Expedia Group, Inc.", "who": "Expedia Group, Inc.", "who_key": "Expedia Group, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Transportation Services", "country": "United States", "headline": "Expedia Group, Inc. crosses 5% of EXPE (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1324424/0002100119-26-000562-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270223}, {"id": "13DG-0002100121-26-000292", "src": "13DG", "ticker": "EXPE", "cik": "1324424", "company": "Expedia Group, Inc.", "company_raw": "Expedia Group, Inc.", "who": "Expedia Group, Inc.", "who_key": "Expedia Group, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Transportation Services", "country": "United States", "headline": "Expedia Group, Inc. crosses 5% of EXPE (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1324424/0002100121-26-000292-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270223}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Expedia Group, Inc. - Common Stock", "new_value": "Expedia Group, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001324424", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001324424", "applied": 1, "detected_at": "2026-10-24T10:54:24.864838"}]}, "key_people": [{"who": "Liberty Interactive Corp", "who_key": "Liberty Interactive Corp", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 45676992.46, "sold": 0, "net": 45676992.46, "trades": 3, "top_score": 66.0, "lean": "buying", "history": [{"action": "BUY", "amount": 20403922.88, "date": "2014-09-26", "score": 64.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1355096/000110465914069044/0001104659-14-069044-index.htm"}, {"action": "BUY", "amount": 74.7, "date": "2014-02-07", "score": 12.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1355096/000110465914008296/0001104659-14-008296-index.htm"}, {"action": "BUY", "amount": 25272994.88, "date": "2013-02-28", "score": 66.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1355096/000110465913017287/0001104659-13-017287-index.htm"}], "latest": {"action": "BUY", "amount": 20403922.88, "date": "2014-09-26", "score": 64.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1355096/000110465914069044/0001104659-14-069044-index.htm"}}, {"who": "Robert J. Dzielak", "who_key": "Dzielak Robert J", "role": "Chief Legal Officer & Sec'y", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 1282285.0, "net": -1282285.0, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 336340.0, "date": "2026-08-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1549041/000122520826007317/0001225208-26-007317-index.htm"}, {"action": "SELL", "amount": 945945.0, "date": "2026-08-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1549041/000122520826007100/0001225208-26-007100-index.htm"}], "latest": {"action": "SELL", "amount": 336340.0, "date": "2026-08-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1549041/000122520826007317/0001225208-26-007317-index.htm"}}, {"who": "Craig A. Jacobson", "who_key": "Jacobson Craig A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 1029250.027, "net": -1029250.027, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1029250.027, "date": "2026-08-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1419485/000122520826007141/0001225208-26-007141-index.htm"}], "latest": {"action": "SELL", "amount": 1029250.027, "date": "2026-08-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1419485/000122520826007141/0001225208-26-007141-index.htm"}}, {"who": "Lance A. Soliday", "who_key": "Soliday Lance A", "role": "SVP & Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 909456.4999999999, "net": -909456.4999999999, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 909456.4999999999, "date": "2026-08-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1530267/000122520826007235/0001225208-26-007235-index.htm"}], "latest": {"action": "SELL", "amount": 909456.4999999999, "date": "2026-08-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1530267/000122520826007235/0001225208-26-007235-index.htm"}}, {"who": "Sen. Alan Armstrong", "who_key": "Sen. Alan Armstrong", "role": "Armstrong, Alan (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 15001.0, "net": -15001.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 15001.0, "date": "2026-03-27", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/fda235b3-bad7-4637-8fa1-053f354d929c/"}], "latest": {"action": "SELL", "amount": 15001.0, "date": "2026-03-27", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/fda235b3-bad7-4637-8fa1-053f354d929c/"}}, {"who": "Hon. Zoe Lofgren", "who_key": "Hon. Zoe Lofgren", "role": "House \u00b7 CA18", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 1001.0, "net": -1001.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2022-08-25", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022637.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2022-08-25", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022637.pdf"}}, {"who": "Hon. Lois Frankel", "who_key": "Hon. Lois Frankel", "role": "House \u00b7 FL21", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 1001.0, "net": -1001.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2022-10-07", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021881.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2022-10-07", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021881.pdf"}}, {"who": "Hon. Christopher L. Jacobs", "who_key": "Hon. Christopher L. Jacobs", "role": "House \u00b7 NY27", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 1001.0, "net": -1001.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2022-06-16", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021398.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2022-06-16", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021398.pdf"}}], "activity": [{"date": "2026-08-11", "net": -945945.0}, {"date": "2026-08-13", "net": -1029250.027}, {"date": "2026-08-18", "net": -909456.4999999999}, {"date": "2026-08-24", "net": -336340.0}], "announcements": [{"form": "4", "date": "2026-10-05", "title": "Insider transaction", "accession": "0001225208-26-008198", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "Insider transaction", "accession": "0001225208-26-008199", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "Insider transaction", "accession": "0001225208-26-008197", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "Insider transaction", "accession": "0001225208-26-008196", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "Insider transaction", "accession": "0001225208-26-008195", "price_sensitive": false}, {"form": "4", "date": "2026-08-25", "title": "Insider transaction", "accession": "0001225208-26-007317", "price_sensitive": false}, {"form": "4", "date": "2026-08-20", "title": "Insider transaction", "accession": "0001225208-26-007235", "price_sensitive": false}, {"form": "144", "date": "2026-08-18", "title": "Notice of proposed sale", "accession": "0001950047-26-008363", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "Insider transaction", "accession": "0001225208-26-007169", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "Insider transaction", "accession": "0001225208-26-007168", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "Insider transaction", "accession": "0001225208-26-007167", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "Insider transaction", "accession": "0001225208-26-007166", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "Insider transaction", "accession": "0001225208-26-007165", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "Insider transaction", "accession": "0001225208-26-007164", "price_sensitive": false}, {"form": "4", "date": "2026-08-17", "title": "Insider transaction", "accession": "0001225208-26-007141", "price_sensitive": false}, {"form": "4", "date": "2026-08-13", "title": "Insider transaction", "accession": "0001225208-26-007100", "price_sensitive": false}, {"form": "144", "date": "2026-08-13", "title": "Notice of proposed sale", "accession": "0001949846-26-000510", "price_sensitive": false}, {"form": "144", "date": "2026-08-07", "title": "Notice of proposed sale", "accession": "0001628280-26-054626", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001324424-26-000053", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0001324424-26-000051", "price_sensitive": true}, {"form": "4", "date": "2026-07-16", "title": "Insider transaction", "accession": "0001225208-26-006632", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "Insider transaction", "accession": "0001225208-26-006291", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "Insider transaction", "accession": "0001225208-26-006290", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "Insider transaction", "accession": "0001225208-26-006289", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "Insider transaction", "accession": "0001225208-26-006288", "price_sensitive": false}], "performance": {"ticker": "EXPE", "has_prices": true, "summary": {"n": 3, "avg": 1.791655710404067, "win_rate": 1.0, "best": 1.791655710404067, "worst": 1.791655710404067, "as_of": "2026-08-17"}, "buys": [{"who": "Liberty Interactive Corp", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 20403922.88, "date": "2014-09-26", "score": 64.6, "ref_price": 114.09, "return": 1.791655710404067}, {"who": "Liberty Interactive Corp", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 74.7, "date": "2014-02-07", "score": 12.9, "ref_price": 114.09, "return": 1.791655710404067}, {"who": "Liberty Interactive Corp", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 25272994.88, "date": "2013-02-28", "score": 66.0, "ref_price": 114.09, "return": 1.791655710404067}]}, "price_series": [{"date": "2016-08-08", "close": 114.09, "volume": 1460798.0}, {"date": "2016-08-09", "close": 113.78, "volume": 1251845.0}, {"date": "2016-08-10", "close": 114.38, "volume": 1059270.0}, {"date": "2016-08-11", "close": 114.8, "volume": 1298432.0}, {"date": "2016-08-12", "close": 116.08, "volume": 1684160.0}, {"date": "2016-08-15", "close": 116.9, "volume": 1749687.0}, {"date": "2016-08-16", "close": 116.28, "volume": 1108820.0}, {"date": "2016-08-17", "close": 115.42, "volume": 1342492.0}, {"date": "2016-08-18", "close": 115.44, "volume": 990714.0}, {"date": "2016-08-19", "close": 115.0, "volume": 1103106.0}, {"date": "2016-08-22", "close": 113.99, "volume": 1341064.0}, {"date": "2016-08-23", "close": 113.6, "volume": 1585741.0}, {"date": "2016-08-24", "close": 111.89, "volume": 1505629.0}, {"date": "2016-08-25", "close": 112.25, "volume": 1320846.0}, {"date": "2016-08-26", "close": 111.36, "volume": 2270564.0}, {"date": "2016-08-29", "close": 109.8, "volume": 1693872.0}, {"date": "2016-08-30", "close": 109.09, "volume": 1598821.0}, {"date": "2016-08-31", "close": 109.12, "volume": 1915461.0}, {"date": "2016-09-01", "close": 113.13, "volume": 3200338.0}, {"date": "2016-09-02", "close": 112.05, "volume": 1744716.0}, {"date": "2016-09-06", "close": 113.91, "volume": 2165247.0}, {"date": "2016-09-07", "close": 113.65, "volume": 1577631.0}, {"date": "2016-09-08", "close": 114.07, "volume": 1164974.0}, {"date": "2016-09-09", "close": 111.1, "volume": 1696631.0}, {"date": "2016-09-12", "close": 113.57, "volume": 2097870.0}, {"date": "2016-09-13", "close": 111.56, "volume": 1156423.0}, {"date": "2016-09-14", "close": 111.31, "volume": 873006.0}, {"date": "2016-09-15", "close": 111.9, "volume": 2163501.0}, {"date": "2016-09-16", "close": 107.83, "volume": 6639063.0}, {"date": "2016-09-19", "close": 106.12, "volume": 4241723.0}, {"date": "2016-09-20", "close": 107.65, "volume": 2680638.0}, {"date": "2016-09-21", "close": 108.02, "volume": 1989566.0}, {"date": "2016-09-22", "close": 108.79, "volume": 1453698.0}, {"date": "2016-09-23", "close": 109.91, "volume": 1675491.0}, {"date": "2016-09-26", "close": 109.09, "volume": 1044240.0}, {"date": "2016-09-27", "close": 113.1, "volume": 2601987.0}, {"date": "2016-09-28", "close": 115.99, "volume": 3446042.0}, {"date": "2016-09-29", "close": 118.4, "volume": 5575521.0}, {"date": "2016-09-30", "close": 116.72, "volume": 2290759.0}, {"date": "2016-10-03", "close": 117.02, "volume": 1542789.0}, {"date": "2016-10-04", "close": 119.12, "volume": 2010356.0}, {"date": "2016-10-05", "close": 119.135, "volume": 1377895.0}, {"date": "2016-10-06", "close": 118.53, "volume": 1203173.0}, {"date": "2016-10-07", "close": 117.77, "volume": 1174148.0}, {"date": "2016-10-10", "close": 118.77, "volume": 1085775.0}, {"date": "2016-10-11", "close": 117.72, "volume": 1874162.0}, {"date": "2016-10-12", "close": 118.79, "volume": 2243446.0}, {"date": "2016-10-13", "close": 118.69, "volume": 1109812.0}, {"date": "2016-10-14", "close": 120.8, "volume": 2235184.0}, {"date": "2016-10-17", "close": 121.78, "volume": 2256415.0}, {"date": "2016-10-18", "close": 122.83, "volume": 3866079.0}, {"date": "2016-10-19", "close": 124.69, "volume": 2751985.0}, {"date": "2016-10-20", "close": 124.66, "volume": 3926095.0}, {"date": "2016-10-21", "close": 127.58, "volume": 2171304.0}, {"date": "2016-10-24", "close": 127.69, "volume": 2583417.0}, {"date": "2016-10-25", "close": 127.99, "volume": 1917950.0}, {"date": "2016-10-26", "close": 125.54, "volume": 2169239.0}, {"date": "2016-10-27", "close": 126.42, "volume": 4184355.0}, {"date": "2016-10-28", "close": 131.64, "volume": 6837130.0}, {"date": "2016-10-31", "close": 129.23, "volume": 2596010.0}, {"date": "2016-11-01", "close": 125.99, "volume": 3124561.0}, {"date": "2016-11-02", "close": 123.0, "volume": 2809552.0}, {"date": "2016-11-03", "close": 125.29, "volume": 2793368.0}, {"date": "2016-11-04", "close": 125.21, "volume": 1587374.0}, {"date": "2016-11-07", "close": 126.49, "volume": 2318771.0}, {"date": "2016-11-08", "close": 127.01, "volume": 2345318.0}, {"date": "2016-11-09", "close": 124.75, "volume": 2162028.0}, {"date": "2016-11-10", "close": 123.63, "volume": 2350576.0}, {"date": "2016-11-11", "close": 121.2, "volume": 3141676.0}, {"date": "2016-11-14", "close": 119.16, "volume": 3184670.0}, {"date": "2016-11-15", "close": 123.54, "volume": 2372183.0}, {"date": "2016-11-16", "close": 125.2, "volume": 1564284.0}, {"date": "2016-11-17", "close": 126.58, "volume": 2114929.0}, {"date": "2016-11-18", "close": 125.67, "volume": 1370303.0}, {"date": "2016-11-21", "close": 126.46, "volume": 1551592.0}, {"date": "2016-11-22", "close": 127.57, "volume": 1390955.0}, {"date": "2016-11-23", "close": 126.37, "volume": 1899685.0}, {"date": "2016-11-25", "close": 127.28, "volume": 425644.0}, {"date": "2016-11-28", "close": 125.92, "volume": 1036502.0}, {"date": "2016-11-29", "close": 125.1, "volume": 983366.0}, {"date": "2016-11-30", "close": 124.05, "volume": 1616230.0}, {"date": "2016-12-01", "close": 122.01, "volume": 1931019.0}, {"date": "2016-12-02", "close": 121.0, "volume": 1467838.0}, {"date": "2016-12-05", "close": 123.69, "volume": 2633177.0}, {"date": "2016-12-06", "close": 123.77, "volume": 1404705.0}, {"date": "2016-12-07", "close": 123.55, "volume": 1753136.0}, {"date": "2016-12-08", "close": 123.0, "volume": 2163328.0}, {"date": "2016-12-09", "close": 124.06, "volume": 1556911.0}, {"date": "2016-12-12", "close": 120.25, "volume": 2169763.0}, {"date": "2016-12-13", "close": 120.03, "volume": 3160799.0}, {"date": "2016-12-14", "close": 116.39, "volume": 4254046.0}, {"date": "2016-12-15", "close": 116.96, "volume": 2985094.0}, {"date": "2016-12-16", "close": 116.66, "volume": 2854316.0}, {"date": "2016-12-19", "close": 116.22, "volume": 1956766.0}, {"date": "2016-12-20", "close": 117.09, "volume": 4482172.0}, {"date": "2016-12-21", "close": 114.86, "volume": 2910451.0}, {"date": "2016-12-22", "close": 114.4, "volume": 1746805.0}, {"date": "2016-12-23", "close": 113.86, "volume": 869518.0}, {"date": "2016-12-27", "close": 113.63, "volume": 926259.0}, {"date": "2016-12-28", "close": 113.47, "volume": 1057388.0}, {"date": "2016-12-29", "close": 113.97, "volume": 1116629.0}, {"date": "2016-12-30", "close": 113.28, "volume": 2082984.0}, {"date": "2017-01-03", "close": 112.44, "volume": 2244412.0}, {"date": "2017-01-04", "close": 113.74, "volume": 2892077.0}, {"date": "2017-01-05", "close": 114.69, "volume": 2166968.0}, {"date": "2017-01-06", "close": 116.45, "volume": 3362546.0}, {"date": "2017-01-09", "close": 117.3, "volume": 3212436.0}, {"date": "2017-01-10", "close": 117.62, "volume": 2656570.0}, {"date": "2017-01-11", "close": 117.2, "volume": 1545875.0}, {"date": "2017-01-12", "close": 118.01, "volume": 1353302.0}, {"date": "2017-01-13", "close": 118.81, "volume": 2414019.0}, {"date": "2017-01-17", "close": 118.58, "volume": 1320016.0}, {"date": "2017-01-18", "close": 119.34, "volume": 998653.0}, {"date": "2017-01-19", "close": 118.84, "volume": 988924.0}, {"date": "2017-01-20", "close": 119.92, "volume": 1481988.0}, {"date": "2017-01-23", "close": 119.99, "volume": 1369725.0}, {"date": "2017-01-24", "close": 120.22, "volume": 1454458.0}, {"date": "2017-01-25", "close": 120.86, "volume": 1058152.0}, {"date": "2017-01-26", "close": 121.23, "volume": 1110362.0}, {"date": "2017-01-27", "close": 122.0, "volume": 944510.0}, {"date": "2017-01-30", "close": 121.53, "volume": 1621884.0}, {"date": "2017-01-31", "close": 121.59, "volume": 1130514.0}, {"date": "2017-02-01", "close": 120.77, "volume": 1127318.0}, {"date": "2017-02-02", "close": 120.59, "volume": 1260434.0}, {"date": "2017-02-03", "close": 121.53, "volume": 1245675.0}, {"date": "2017-02-06", "close": 122.05, "volume": 1346827.0}, {"date": "2017-02-07", "close": 122.34, "volume": 1949138.0}, {"date": "2017-02-08", "close": 122.84, "volume": 1705550.0}, {"date": "2017-02-09", "close": 123.25, "volume": 3151907.0}, {"date": "2017-02-10", "close": 122.65, "volume": 6466057.0}, {"date": "2017-02-13", "close": 119.5, "volume": 3830665.0}, {"date": "2017-02-14", "close": 119.67, "volume": 2929874.0}, {"date": "2017-02-15", "close": 120.88, "volume": 2250877.0}, {"date": "2017-02-16", "close": 119.85, "volume": 2008430.0}, {"date": "2017-02-17", "close": 119.41, "volume": 1685049.0}, {"date": "2017-02-21", "close": 119.4, "volume": 1955478.0}, {"date": "2017-02-22", "close": 120.56, "volume": 1419630.0}, {"date": "2017-02-23", "close": 119.63, "volume": 1215921.0}, {"date": "2017-02-24", "close": 119.16, "volume": 1031079.0}, {"date": "2017-02-27", "close": 118.69, "volume": 1033143.0}, {"date": "2017-02-28", "close": 119.04, "volume": 1795369.0}, {"date": "2017-03-01", "close": 120.45, "volume": 1885456.0}, {"date": "2017-03-02", "close": 118.92, "volume": 1132132.0}, {"date": "2017-03-03", "close": 120.12, "volume": 1700108.0}, {"date": "2017-03-06", "close": 121.49, "volume": 2243500.0}, {"date": "2017-03-07", "close": 122.39, "volume": 1305186.0}, {"date": "2017-03-08", "close": 124.53, "volume": 2167011.0}, {"date": "2017-03-09", "close": 124.71, "volume": 2199393.0}, {"date": "2017-03-10", "close": 125.76, "volume": 1393862.0}, {"date": "2017-03-13", "close": 127.35, "volume": 1695882.0}, {"date": "2017-03-14", "close": 127.66, "volume": 1074861.0}, {"date": "2017-03-15", "close": 129.48, "volume": 2788853.0}, {"date": "2017-03-16", "close": 130.73, "volume": 2305535.0}, {"date": "2017-03-17", "close": 131.2, "volume": 2023637.0}, {"date": "2017-03-20", "close": 129.87, "volume": 1466823.0}, {"date": "2017-03-21", "close": 127.6, "volume": 2554264.0}, {"date": "2017-03-22", "close": 127.68, "volume": 1866346.0}, {"date": "2017-03-23", "close": 127.04, "volume": 1028292.0}, {"date": "2017-03-24", "close": 127.76, "volume": 1312060.0}, {"date": "2017-03-27", "close": 127.8, "volume": 1254904.0}, {"date": "2017-03-28", "close": 129.03, "volume": 1237168.0}, {"date": "2017-03-29", "close": 129.66, "volume": 1130058.0}, {"date": "2017-03-30", "close": 129.46, "volume": 895222.0}, {"date": "2017-03-31", "close": 126.17, "volume": 4132761.0}, {"date": "2017-04-03", "close": 126.14, "volume": 1758195.0}, {"date": "2017-04-04", "close": 125.02, "volume": 1747865.0}, {"date": "2017-04-05", "close": 124.97, "volume": 3315403.0}, {"date": "2017-04-06", "close": 125.67, "volume": 1941701.0}, {"date": "2017-04-07", "close": 126.49, "volume": 1796835.0}, {"date": "2017-04-10", "close": 128.46, "volume": 1742448.0}, {"date": "2017-04-11", "close": 129.12, "volume": 2699160.0}, {"date": "2017-04-12", "close": 129.28, "volume": 2301329.0}, {"date": "2017-04-13", "close": 128.13, "volume": 1649998.0}, {"date": "2017-04-17", "close": 130.34, "volume": 1686558.0}, {"date": "2017-04-18", "close": 130.47, "volume": 1228696.0}, {"date": "2017-04-19", "close": 130.95, "volume": 1136519.0}, {"date": "2017-04-20", "close": 131.93, "volume": 1318870.0}, {"date": "2017-04-21", "close": 131.98, "volume": 1532622.0}, {"date": "2017-04-24", "close": 134.14, "volume": 2207172.0}, {"date": "2017-04-25", "close": 135.43, "volume": 1908553.0}, {"date": "2017-04-26", "close": 135.75, "volume": 1829741.0}, {"date": "2017-04-27", "close": 136.2, "volume": 2601217.0}, {"date": "2017-04-28", "close": 133.72, "volume": 4428825.0}, {"date": "2017-05-01", "close": 136.6, "volume": 1999381.0}, {"date": "2017-05-02", "close": 138.99, "volume": 2476334.0}, {"date": "2017-05-03", "close": 139.13, "volume": 2567547.0}, {"date": "2017-05-04", "close": 141.1, "volume": 2706279.0}, {"date": "2017-05-05", "close": 140.38, "volume": 2499988.0}, {"date": "2017-05-08", "close": 139.57, "volume": 1748730.0}, {"date": "2017-05-09", "close": 139.4, "volume": 1740466.0}, {"date": "2017-05-10", "close": 139.83, "volume": 1406640.0}, {"date": "2017-05-11", "close": 139.86, "volume": 1320323.0}, {"date": "2017-05-12", "close": 139.81, "volume": 1091456.0}, {"date": "2017-05-15", "close": 143.02, "volume": 1793825.0}, {"date": "2017-05-16", "close": 145.37, "volume": 3021542.0}, {"date": "2017-05-17", "close": 140.41, "volume": 4694363.0}, {"date": "2017-05-18", "close": 141.26, "volume": 1547986.0}, {"date": "2017-05-19", "close": 141.59, "volume": 1574543.0}, {"date": "2017-05-22", "close": 142.51, "volume": 1578577.0}, {"date": "2017-05-23", "close": 142.57, "volume": 931566.0}, {"date": "2017-05-24", "close": 143.69, "volume": 1175750.0}, {"date": "2017-05-25", "close": 145.54, "volume": 1554817.0}, {"date": "2017-05-26", "close": 144.58, "volume": 1130895.0}, {"date": "2017-05-30", "close": 144.15, "volume": 870115.0}, {"date": "2017-05-31", "close": 143.78, "volume": 1907618.0}, {"date": "2017-06-01", "close": 146.79, "volume": 1659403.0}, {"date": "2017-06-02", "close": 146.37, "volume": 1181513.0}, {"date": "2017-06-05", "close": 147.87, "volume": 1873145.0}, {"date": "2017-06-06", "close": 146.87, "volume": 900472.0}, {"date": "2017-06-07", "close": 146.36, "volume": 898602.0}, {"date": "2017-06-08", "close": 149.22, "volume": 1671400.0}, {"date": "2017-06-09", "close": 143.59, "volume": 2707527.0}, {"date": "2017-06-12", "close": 144.28, "volume": 2581853.0}, {"date": "2017-06-13", "close": 145.92, "volume": 1366307.0}, {"date": "2017-06-14", "close": 147.19, "volume": 1582636.0}, {"date": "2017-06-15", "close": 145.69, "volume": 1164766.0}, {"date": "2017-06-16", "close": 146.21, "volume": 1734305.0}, {"date": "2017-06-19", "close": 148.39, "volume": 1360932.0}, {"date": "2017-06-20", "close": 147.69, "volume": 1108409.0}, {"date": "2017-06-21", "close": 149.46, "volume": 937826.0}, {"date": "2017-06-22", "close": 152.0, "volume": 1972048.0}, {"date": "2017-06-23", "close": 154.43, "volume": 1574765.0}, {"date": "2017-06-26", "close": 151.98, "volume": 1466048.0}, {"date": "2017-06-27", "close": 147.89, "volume": 1974485.0}, {"date": "2017-06-28", "close": 150.07, "volume": 2649550.0}, {"date": "2017-06-29", "close": 148.11, "volume": 2407338.0}, {"date": "2017-06-30", "close": 148.95, "volume": 1659833.0}, {"date": "2017-07-03", "close": 147.73, "volume": 826531.0}, {"date": "2017-07-05", "close": 150.15, "volume": 1723227.0}, {"date": "2017-07-06", "close": 148.66, "volume": 1285675.0}, {"date": "2017-07-07", "close": 149.78, "volume": 917121.0}, {"date": "2017-07-10", "close": 149.98, "volume": 1031590.0}, {"date": "2017-07-11", "close": 149.94, "volume": 1212956.0}, {"date": "2017-07-12", "close": 152.34, "volume": 1470098.0}, {"date": "2017-07-13", "close": 152.9, "volume": 1004968.0}, {"date": "2017-07-14", "close": 154.17, "volume": 1216820.0}, {"date": "2017-07-17", "close": 152.73, "volume": 1290858.0}, {"date": "2017-07-18", "close": 153.57, "volume": 933731.0}, {"date": "2017-07-19", "close": 155.47, "volume": 1006185.0}, {"date": "2017-07-20", "close": 154.63, "volume": 946361.0}, {"date": "2017-07-21", "close": 153.94, "volume": 1218922.0}, {"date": "2017-07-24", "close": 154.61, "volume": 857914.0}, {"date": "2017-07-25", "close": 154.57, "volume": 1696670.0}, {"date": "2017-07-26", "close": 156.94, "volume": 2066359.0}, {"date": "2017-07-27", "close": 154.25, "volume": 2936518.0}, {"date": "2017-07-28", "close": 159.5, "volume": 4398597.0}, {"date": "2017-07-31", "close": 156.47, "volume": 2222028.0}, {"date": "2017-08-01", "close": 152.69, "volume": 1839444.0}, {"date": "2017-08-02", "close": 153.13, "volume": 1640023.0}, {"date": "2017-08-03", "close": 153.68, "volume": 1142531.0}, {"date": "2017-08-04", "close": 151.35, "volume": 1873631.0}, {"date": "2017-08-07", "close": 149.12, "volume": 2618425.0}, {"date": "2017-08-08", "close": 145.92, "volume": 4175282.0}, {"date": "2017-08-09", "close": 147.9, "volume": 2503907.0}, {"date": "2017-08-10", "close": 143.55, "volume": 1809375.0}, {"date": "2017-08-11", "close": 144.51, "volume": 1326323.0}, {"date": "2017-08-14", "close": 147.58, "volume": 1394867.0}, {"date": "2017-08-15", "close": 147.06, "volume": 1251254.0}, {"date": "2017-08-16", "close": 148.78, "volume": 1707726.0}, {"date": "2017-08-17", "close": 144.14, "volume": 1713058.0}, {"date": "2017-08-18", "close": 143.71, "volume": 1575802.0}, {"date": "2017-08-21", "close": 145.03, "volume": 1143995.0}, {"date": "2017-08-22", "close": 147.61, "volume": 943698.0}, {"date": "2017-08-23", "close": 148.09, "volume": 1706797.0}, {"date": "2017-08-24", "close": 149.94, "volume": 1838262.0}, {"date": "2017-08-25", "close": 149.26, "volume": 1171492.0}, {"date": "2017-08-28", "close": 142.53, "volume": 6691146.0}, {"date": "2017-08-29", "close": 143.99, "volume": 3170154.0}, {"date": "2017-08-30", "close": 143.44, "volume": 3355881.0}, {"date": "2017-08-31", "close": 148.36, "volume": 2383067.0}, {"date": "2017-09-01", "close": 148.23, "volume": 2199850.0}, {"date": "2017-09-05", "close": 147.61, "volume": 1494446.0}, {"date": "2017-09-06", "close": 144.39, "volume": 3258350.0}, {"date": "2017-09-07", "close": 143.97, "volume": 1345870.0}, {"date": "2017-09-08", "close": 141.41, "volume": 1378109.0}, {"date": "2017-09-11", "close": 144.12, "volume": 2371272.0}, {"date": "2017-09-12", "close": 145.36, "volume": 1237692.0}, {"date": "2017-09-13", "close": 145.66, "volume": 1137847.0}, {"date": "2017-09-14", "close": 143.38, "volume": 1046683.0}, {"date": "2017-09-15", "close": 142.13, "volume": 1549706.0}, {"date": "2017-09-18", "close": 142.16, "volume": 2443646.0}, {"date": "2017-09-19", "close": 141.47, "volume": 2571167.0}, {"date": "2017-09-20", "close": 143.01, "volume": 1664692.0}, {"date": "2017-09-21", "close": 143.12, "volume": 2339557.0}, {"date": "2017-09-22", "close": 145.77, "volume": 2265360.0}, {"date": "2017-09-25", "close": 142.72, "volume": 2812568.0}, {"date": "2017-09-26", "close": 143.39, "volume": 2052654.0}, {"date": "2017-09-27", "close": 145.57, "volume": 1478937.0}, {"date": "2017-09-28", "close": 142.84, "volume": 1856829.0}, {"date": "2017-09-29", "close": 143.94, "volume": 1421017.0}, {"date": "2017-10-02", "close": 146.84, "volume": 2352515.0}, {"date": "2017-10-03", "close": 146.21, "volume": 1390299.0}, {"date": "2017-10-04", "close": 147.6, "volume": 1131995.0}, {"date": "2017-10-05", "close": 148.41, "volume": 1087097.0}, {"date": "2017-10-06", "close": 147.99, "volume": 1240850.0}, {"date": "2017-10-09", "close": 146.46, "volume": 1805895.0}, {"date": "2017-10-10", "close": 146.43, "volume": 1203612.0}, {"date": "2017-10-11", "close": 147.17, "volume": 1832549.0}, {"date": "2017-10-12", "close": 147.98, "volume": 1387859.0}, {"date": "2017-10-13", "close": 150.11, "volume": 1791933.0}, {"date": "2017-10-16", "close": 148.49, "volume": 1639472.0}, {"date": "2017-10-17", "close": 149.14, "volume": 690593.0}, {"date": "2017-10-18", "close": 152.28, "volume": 2034228.0}, {"date": "2017-10-19", "close": 153.4, "volume": 1566496.0}, {"date": "2017-10-20", "close": 152.8, "volume": 1710334.0}, {"date": "2017-10-23", "close": 150.68, "volume": 1880803.0}, {"date": "2017-10-24", "close": 150.73, "volume": 2047405.0}, {"date": "2017-10-25", "close": 147.9, "volume": 3247616.0}, {"date": "2017-10-26", "close": 147.35, "volume": 5837982.0}, {"date": "2017-10-27", "close": 123.79, "volume": 20587810.0}, {"date": "2017-10-30", "close": 120.21, "volume": 7598715.0}, {"date": "2017-10-31", "close": 124.66, "volume": 6923855.0}, {"date": "2017-11-01", "close": 122.05, "volume": 3514885.0}, {"date": "2017-11-02", "close": 123.51, "volume": 2394448.0}, {"date": "2017-11-03", "close": 123.05, "volume": 1476486.0}, {"date": "2017-11-06", "close": 122.98, "volume": 1960605.0}, {"date": "2017-11-07", "close": 119.61, "volume": 6276532.0}, {"date": "2017-11-08", "close": 118.56, "volume": 3063194.0}, {"date": "2017-11-09", "close": 117.32, "volume": 3181716.0}, {"date": "2017-11-10", "close": 120.74, "volume": 3815475.0}, {"date": "2017-11-13", "close": 120.28, "volume": 3444884.0}, {"date": "2017-11-14", "close": 122.09, "volume": 2464674.0}, {"date": "2017-11-15", "close": 121.17, "volume": 2268563.0}, {"date": "2017-11-16", "close": 122.04, "volume": 3389281.0}, {"date": "2017-11-17", "close": 123.95, "volume": 2495309.0}, {"date": "2017-11-20", "close": 123.49, "volume": 2037490.0}, {"date": "2017-11-21", "close": 124.88, "volume": 2576172.0}, {"date": "2017-11-22", "close": 126.98, "volume": 2088155.0}, {"date": "2017-11-24", "close": 126.81, "volume": 638095.0}, {"date": "2017-11-27", "close": 126.68, "volume": 1445116.0}, {"date": "2017-11-28", "close": 125.68, "volume": 1220920.0}, {"date": "2017-11-29", "close": 122.02, "volume": 2830025.0}, {"date": "2017-11-30", "close": 122.5, "volume": 2035123.0}, {"date": "2017-12-01", "close": 122.7, "volume": 1761098.0}, {"date": "2017-12-04", "close": 122.24, "volume": 2050599.0}, {"date": "2017-12-05", "close": 120.77, "volume": 1938355.0}, {"date": "2017-12-06", "close": 119.17, "volume": 2728362.0}, {"date": "2017-12-07", "close": 119.21, "volume": 4250309.0}, {"date": "2017-12-08", "close": 117.54, "volume": 2865993.0}, {"date": "2017-12-11", "close": 117.83, "volume": 2664970.0}, {"date": "2017-12-12", "close": 118.69, "volume": 1991485.0}, {"date": "2017-12-13", "close": 118.55, "volume": 2018084.0}, {"date": "2017-12-14", "close": 119.9, "volume": 1976675.0}, {"date": "2017-12-15", "close": 120.88, "volume": 2267183.0}, {"date": "2017-12-18", "close": 121.96, "volume": 1613920.0}, {"date": "2017-12-19", "close": 121.46, "volume": 1299232.0}, {"date": "2017-12-20", "close": 120.01, "volume": 1127051.0}, {"date": "2017-12-21", "close": 120.07, "volume": 1368964.0}, {"date": "2017-12-22", "close": 120.18, "volume": 1066114.0}, {"date": "2017-12-26", "close": 119.44, "volume": 718870.0}, {"date": "2017-12-27", "close": 120.32, "volume": 995600.0}, {"date": "2017-12-28", "close": 121.25, "volume": 757897.0}, {"date": "2017-12-29", "close": 119.77, "volume": 1121779.0}, {"date": "2018-01-02", "close": 121.42, "volume": 1549913.0}, {"date": "2018-01-03", "close": 125.17, "volume": 2447645.0}, {"date": "2018-01-04", "close": 126.14, "volume": 2253125.0}, {"date": "2018-01-05", "close": 127.12, "volume": 1611810.0}, {"date": "2018-01-08", "close": 128.21, "volume": 1759701.0}, {"date": "2018-01-09", "close": 127.28, "volume": 1283389.0}, {"date": "2018-01-10", "close": 127.18, "volume": 1233467.0}, {"date": "2018-01-11", "close": 129.41, "volume": 2476098.0}, {"date": "2018-01-12", "close": 132.36, "volume": 2245157.0}, {"date": "2018-01-16", "close": 130.6, "volume": 3150295.0}, {"date": "2018-01-17", "close": 130.64, "volume": 1616351.0}, {"date": "2018-01-18", "close": 126.89, "volume": 2811302.0}, {"date": "2018-01-19", "close": 126.27, "volume": 2296606.0}, {"date": "2018-01-22", "close": 128.19, "volume": 1507038.0}, {"date": "2018-01-23", "close": 128.93, "volume": 1475716.0}, {"date": "2018-01-24", "close": 130.43, "volume": 1657030.0}, {"date": "2018-01-25", "close": 131.11, "volume": 1370107.0}, {"date": "2018-01-26", "close": 131.76, "volume": 1532002.0}, {"date": "2018-01-29", "close": 130.4, "volume": 1286757.0}, {"date": "2018-01-30", "close": 128.89, "volume": 1433920.0}, {"date": "2018-01-31", "close": 128.01, "volume": 1329657.0}, {"date": "2018-02-01", "close": 129.11, "volume": 2190475.0}, {"date": "2018-02-02", "close": 126.64, "volume": 1907257.0}, {"date": "2018-02-05", "close": 125.05, "volume": 3112452.0}, {"date": "2018-02-06", "close": 127.28, "volume": 3568054.0}, {"date": "2018-02-07", "close": 129.33, "volume": 3128586.0}, {"date": "2018-02-08", "close": 123.03, "volume": 4788313.0}, {"date": "2018-02-09", "close": 104.0, "volume": 17154170.0}, {"date": "2018-02-12", "close": 102.82, "volume": 4730431.0}, {"date": "2018-02-13", "close": 101.76, "volume": 2857819.0}, {"date": "2018-02-14", "close": 100.1, "volume": 3946089.0}, {"date": "2018-02-15", "close": 102.23, "volume": 3920851.0}, {"date": "2018-02-16", "close": 103.85, "volume": 2685689.0}, {"date": "2018-02-20", "close": 104.1, "volume": 2847802.0}, {"date": "2018-02-21", "close": 102.99, "volume": 2046831.0}, {"date": "2018-02-22", "close": 104.53, "volume": 2131727.0}, {"date": "2018-02-23", "close": 106.38, "volume": 2402165.0}, {"date": "2018-02-26", "close": 106.62, "volume": 1795757.0}, {"date": "2018-02-27", "close": 103.71, "volume": 2494753.0}, {"date": "2018-02-28", "close": 105.17, "volume": 2164083.0}, {"date": "2018-03-01", "close": 103.96, "volume": 2069660.0}, {"date": "2018-03-02", "close": 104.5, "volume": 1878115.0}, {"date": "2018-03-05", "close": 107.66, "volume": 2308636.0}, {"date": "2018-03-06", "close": 108.61, "volume": 1582567.0}, {"date": "2018-03-07", "close": 111.35, "volume": 3198201.0}, {"date": "2018-03-08", "close": 110.33, "volume": 1810861.0}, {"date": "2018-03-09", "close": 112.22, "volume": 1948306.0}, {"date": "2018-03-12", "close": 114.44, "volume": 1774088.0}, {"date": "2018-03-13", "close": 109.53, "volume": 3521873.0}, {"date": "2018-03-14", "close": 113.28, "volume": 5394229.0}, {"date": "2018-03-15", "close": 112.45, "volume": 3597263.0}, {"date": "2018-03-16", "close": 113.2, "volume": 2793812.0}, {"date": "2018-03-19", "close": 111.09, "volume": 1611685.0}, {"date": "2018-03-20", "close": 110.31, "volume": 2609957.0}, {"date": "2018-03-21", "close": 109.24, "volume": 1414936.0}, {"date": "2018-03-22", "close": 106.98, "volume": 2321526.0}, {"date": "2018-03-23", "close": 106.11, "volume": 1938896.0}, {"date": "2018-03-26", "close": 106.84, "volume": 2477822.0}, {"date": "2018-03-27", "close": 105.59, "volume": 2185081.0}, {"date": "2018-03-28", "close": 106.32, "volume": 2334443.0}, {"date": "2018-03-29", "close": 110.41, "volume": 2239078.0}, {"date": "2018-04-02", "close": 106.79, "volume": 2555306.0}, {"date": "2018-04-03", "close": 106.97, "volume": 1930809.0}, {"date": "2018-04-04", "close": 109.26, "volume": 1743492.0}, {"date": "2018-04-05", "close": 110.11, "volume": 1326526.0}, {"date": "2018-04-06", "close": 107.55, "volume": 1640643.0}, {"date": "2018-04-09", "close": 107.25, "volume": 1613079.0}, {"date": "2018-04-10", "close": 108.49, "volume": 1727687.0}, {"date": "2018-04-11", "close": 107.5, "volume": 1582200.0}, {"date": "2018-04-12", "close": 107.2, "volume": 2395137.0}, {"date": "2018-04-13", "close": 107.2, "volume": 960532.0}, {"date": "2018-04-16", "close": 109.16, "volume": 1373520.0}, {"date": "2018-04-17", "close": 110.45, "volume": 1405957.0}, {"date": "2018-04-18", "close": 110.28, "volume": 1618302.0}, {"date": "2018-04-19", "close": 111.37, "volume": 1681482.0}, {"date": "2018-04-20", "close": 109.77, "volume": 1571182.0}, {"date": "2018-04-23", "close": 110.39, "volume": 2125174.0}, {"date": "2018-04-24", "close": 110.78, "volume": 2240730.0}, {"date": "2018-04-25", "close": 108.44, "volume": 3341232.0}, {"date": "2018-04-26", "close": 106.35, "volume": 6875942.0}, {"date": "2018-04-27", "close": 115.07, "volume": 6927235.0}, {"date": "2018-04-30", "close": 115.14, "volume": 2269652.0}, {"date": "2018-05-01", "close": 113.5, "volume": 1927153.0}, {"date": "2018-05-02", "close": 114.43, "volume": 1261660.0}, {"date": "2018-05-03", "close": 111.28, "volume": 2115880.0}, {"date": "2018-05-04", "close": 110.12, "volume": 2428901.0}, {"date": "2018-05-07", "close": 110.95, "volume": 1614244.0}, {"date": "2018-05-08", "close": 110.54, "volume": 1518813.0}, {"date": "2018-05-09", "close": 112.22, "volume": 1522996.0}, {"date": "2018-05-10", "close": 113.93, "volume": 2239824.0}, {"date": "2018-05-11", "close": 113.91, "volume": 1436389.0}, {"date": "2018-05-14", "close": 114.64, "volume": 1323178.0}, {"date": "2018-05-15", "close": 114.0, "volume": 952828.0}, {"date": "2018-05-16", "close": 115.59, "volume": 1297396.0}, {"date": "2018-05-17", "close": 115.67, "volume": 888884.0}, {"date": "2018-05-18", "close": 115.07, "volume": 1284660.0}, {"date": "2018-05-21", "close": 116.36, "volume": 845170.0}, {"date": "2018-05-22", "close": 116.29, "volume": 1649754.0}, {"date": "2018-05-23", "close": 115.23, "volume": 734423.0}, {"date": "2018-05-24", "close": 116.99, "volume": 936824.0}, {"date": "2018-05-25", "close": 117.83, "volume": 1011411.0}, {"date": "2018-05-29", "close": 117.26, "volume": 1609057.0}, {"date": "2018-05-30", "close": 118.01, "volume": 1126670.0}, {"date": "2018-05-31", "close": 121.03, "volume": 2110540.0}, {"date": "2018-06-01", "close": 120.02, "volume": 1679433.0}, {"date": "2018-06-04", "close": 118.88, "volume": 1717658.0}, {"date": "2018-06-05", "close": 120.18, "volume": 3977395.0}, {"date": "2018-06-06", "close": 122.41, "volume": 2719947.0}, {"date": "2018-06-07", "close": 120.34, "volume": 2729550.0}, {"date": "2018-06-08", "close": 120.89, "volume": 2214702.0}, {"date": "2018-06-11", "close": 123.62, "volume": 1769692.0}, {"date": "2018-06-12", "close": 124.39, "volume": 1219988.0}, {"date": "2018-06-13", "close": 122.34, "volume": 889068.0}, {"date": "2018-06-14", "close": 123.58, "volume": 1241636.0}, {"date": "2018-06-15", "close": 124.12, "volume": 1412477.0}, {"date": "2018-06-18", "close": 125.26, "volume": 1208530.0}, {"date": "2018-06-19", "close": 124.67, "volume": 1262372.0}, {"date": "2018-06-20", "close": 124.9, "volume": 927924.0}, {"date": "2018-06-21", "close": 123.63, "volume": 1219207.0}, {"date": "2018-06-22", "close": 124.83, "volume": 1497615.0}, {"date": "2018-06-25", "close": 122.89, "volume": 1503161.0}, {"date": "2018-06-26", "close": 122.03, "volume": 1028439.0}, {"date": "2018-06-27", "close": 120.34, "volume": 904603.0}, {"date": "2018-06-28", "close": 120.5, "volume": 1314970.0}, {"date": "2018-06-29", "close": 120.19, "volume": 1166145.0}, {"date": "2018-07-02", "close": 121.8, "volume": 1225433.0}, {"date": "2018-07-03", "close": 123.25, "volume": 1223452.0}, {"date": "2018-07-05", "close": 123.83, "volume": 1173209.0}, {"date": "2018-07-06", "close": 126.0, "volume": 921892.0}, {"date": "2018-07-09", "close": 127.01, "volume": 993974.0}, {"date": "2018-07-10", "close": 127.26, "volume": 860479.0}, {"date": "2018-07-11", "close": 125.14, "volume": 1101326.0}, {"date": "2018-07-12", "close": 127.37, "volume": 1030864.0}, {"date": "2018-07-13", "close": 126.95, "volume": 893988.0}, {"date": "2018-07-16", "close": 126.66, "volume": 898147.0}, {"date": "2018-07-17", "close": 128.79, "volume": 1500988.0}, {"date": "2018-07-18", "close": 127.49, "volume": 1008939.0}, {"date": "2018-07-19", "close": 127.81, "volume": 1023665.0}, {"date": "2018-07-20", "close": 125.5, "volume": 1357181.0}, {"date": "2018-07-23", "close": 126.38, "volume": 1892784.0}, {"date": "2018-07-24", "close": 127.24, "volume": 1725627.0}, {"date": "2018-07-25", "close": 127.56, "volume": 1881967.0}, {"date": "2018-07-26", "close": 125.8, "volume": 2539555.0}, {"date": "2018-07-27", "close": 137.79, "volume": 7264520.0}, {"date": "2018-07-30", "close": 134.81, "volume": 2308582.0}, {"date": "2018-07-31", "close": 133.84, "volume": 1776954.0}, {"date": "2018-08-01", "close": 133.73, "volume": 1318126.0}, {"date": "2018-08-02", "close": 132.85, "volume": 1390675.0}, {"date": "2018-08-03", "close": 132.1, "volume": 1300967.0}, {"date": "2018-08-06", "close": 133.09, "volume": 1458692.0}, {"date": "2018-08-07", "close": 133.04, "volume": 747916.0}, {"date": "2018-08-08", "close": 131.71, "volume": 1075948.0}, {"date": "2018-08-09", "close": 132.74, "volume": 1955049.0}, {"date": "2018-08-10", "close": 131.89, "volume": 1078155.0}, {"date": "2018-08-13", "close": 131.49, "volume": 808533.0}, {"date": "2018-08-14", "close": 133.49, "volume": 1403678.0}, {"date": "2018-08-15", "close": 131.7, "volume": 1390253.0}, {"date": "2018-08-16", "close": 131.2, "volume": 1016688.0}, {"date": "2018-08-17", "close": 131.03, "volume": 858118.0}, {"date": "2018-08-20", "close": 131.56, "volume": 1083163.0}, {"date": "2018-08-21", "close": 131.51, "volume": 1337691.0}, {"date": "2018-08-22", "close": 128.88, "volume": 2425128.0}, {"date": "2018-08-23", "close": 128.92, "volume": 1706251.0}, {"date": "2018-08-24", "close": 130.22, "volume": 891517.0}, {"date": "2018-08-27", "close": 131.9, "volume": 1250595.0}, {"date": "2018-08-28", "close": 131.56, "volume": 950489.0}, {"date": "2018-08-29", "close": 132.78, "volume": 1018958.0}, {"date": "2018-08-30", "close": 131.45, "volume": 791395.0}, {"date": "2018-08-31", "close": 130.5, "volume": 1018860.0}, {"date": "2018-09-04", "close": 127.37, "volume": 1826132.0}, {"date": "2018-09-05", "close": 123.85, "volume": 2221323.0}, {"date": "2018-09-06", "close": 124.53, "volume": 2158599.0}, {"date": "2018-09-07", "close": 128.82, "volume": 3040740.0}, {"date": "2018-09-10", "close": 129.05, "volume": 1281625.0}, {"date": "2018-09-11", "close": 129.77, "volume": 994422.0}, {"date": "2018-09-12", "close": 131.24, "volume": 1536053.0}, {"date": "2018-09-13", "close": 130.41, "volume": 1426073.0}, {"date": "2018-09-14", "close": 129.74, "volume": 1089233.0}, {"date": "2018-09-17", "close": 128.98, "volume": 1071680.0}, {"date": "2018-09-18", "close": 130.68, "volume": 952521.0}, {"date": "2018-09-19", "close": 132.78, "volume": 1362012.0}, {"date": "2018-09-20", "close": 134.43, "volume": 1584783.0}, {"date": "2018-09-21", "close": 133.73, "volume": 2432664.0}, {"date": "2018-09-24", "close": 132.21, "volume": 1929636.0}, {"date": "2018-09-25", "close": 130.78, "volume": 1408185.0}, {"date": "2018-09-26", "close": 131.64, "volume": 1974283.0}, {"date": "2018-09-27", "close": 131.5, "volume": 1103862.0}, {"date": "2018-09-28", "close": 130.48, "volume": 1281503.0}, {"date": "2018-10-01", "close": 130.32, "volume": 1352998.0}, {"date": "2018-10-02", "close": 128.96, "volume": 1118629.0}, {"date": "2018-10-03", "close": 129.37, "volume": 1209066.0}, {"date": "2018-10-04", "close": 126.94, "volume": 1563407.0}, {"date": "2018-10-05", "close": 123.73, "volume": 2002499.0}, {"date": "2018-10-08", "close": 122.59, "volume": 1517724.0}, {"date": "2018-10-09", "close": 121.36, "volume": 1306695.0}, {"date": "2018-10-10", "close": 116.76, "volume": 1893471.0}, {"date": "2018-10-11", "close": 115.69, "volume": 2082391.0}, {"date": "2018-10-12", "close": 118.56, "volume": 1604178.0}, {"date": "2018-10-15", "close": 118.55, "volume": 1312683.0}, {"date": "2018-10-16", "close": 121.91, "volume": 1639726.0}, {"date": "2018-10-17", "close": 120.55, "volume": 1728546.0}, {"date": "2018-10-18", "close": 118.44, "volume": 1792644.0}, {"date": "2018-10-19", "close": 118.32, "volume": 1499353.0}, {"date": "2018-10-22", "close": 118.5, "volume": 1279839.0}, {"date": "2018-10-23", "close": 117.21, "volume": 2195753.0}, {"date": "2018-10-24", "close": 114.22, "volume": 2902660.0}, {"date": "2018-10-25", "close": 117.57, "volume": 4106904.0}, {"date": "2018-10-26", "close": 120.5, "volume": 5644703.0}, {"date": "2018-10-29", "close": 121.73, "volume": 2877102.0}, {"date": "2018-10-30", "close": 124.49, "volume": 2452374.0}, {"date": "2018-10-31", "close": 125.43, "volume": 2334848.0}, {"date": "2018-11-01", "close": 127.62, "volume": 1911977.0}, {"date": "2018-11-02", "close": 126.51, "volume": 1588111.0}, {"date": "2018-11-05", "close": 126.89, "volume": 1750405.0}, {"date": "2018-11-06", "close": 125.03, "volume": 2078851.0}, {"date": "2018-11-07", "close": 128.38, "volume": 1839759.0}, {"date": "2018-11-08", "close": 125.43, "volume": 1678525.0}, {"date": "2018-11-09", "close": 124.04, "volume": 1676183.0}, {"date": "2018-11-12", "close": 122.25, "volume": 1558824.0}, {"date": "2018-11-13", "close": 122.38, "volume": 1210200.0}, {"date": "2018-11-14", "close": 121.93, "volume": 1591157.0}, {"date": "2018-11-15", "close": 119.75, "volume": 2799543.0}, {"date": "2018-11-16", "close": 116.95, "volume": 2373234.0}, {"date": "2018-11-19", "close": 113.1, "volume": 2034826.0}, {"date": "2018-11-20", "close": 111.62, "volume": 1983751.0}, {"date": "2018-11-21", "close": 113.09, "volume": 1421208.0}, {"date": "2018-11-23", "close": 113.14, "volume": 573524.0}, {"date": "2018-11-26", "close": 116.58, "volume": 1272049.0}, {"date": "2018-11-27", "close": 117.54, "volume": 979836.0}, {"date": "2018-11-28", "close": 120.16, "volume": 1286527.0}, {"date": "2018-11-29", "close": 119.74, "volume": 1107244.0}, {"date": "2018-11-30", "close": 120.79, "volume": 1316070.0}, {"date": "2018-12-03", "close": 120.65, "volume": 1367996.0}, {"date": "2018-12-04", "close": 118.78, "volume": 1520750.0}, {"date": "2018-12-06", "close": 120.65, "volume": 1500169.0}, {"date": "2018-12-07", "close": 118.24, "volume": 1888830.0}, {"date": "2018-12-10", "close": 118.78, "volume": 1563282.0}, {"date": "2018-12-11", "close": 118.35, "volume": 1576789.0}, {"date": "2018-12-12", "close": 121.1, "volume": 1400974.0}, {"date": "2018-12-13", "close": 119.59, "volume": 1161450.0}, {"date": "2018-12-14", "close": 118.36, "volume": 986324.0}, {"date": "2018-12-17", "close": 116.93, "volume": 1512768.0}, {"date": "2018-12-18", "close": 118.26, "volume": 1168030.0}, {"date": "2018-12-19", "close": 115.15, "volume": 2155390.0}, {"date": "2018-12-20", "close": 114.31, "volume": 1622034.0}, {"date": "2018-12-21", "close": 110.15, "volume": 2916505.0}, {"date": "2018-12-24", "close": 109.1, "volume": 718892.0}, {"date": "2018-12-26", "close": 114.2, "volume": 1881015.0}, {"date": "2018-12-27", "close": 114.37, "volume": 1347834.0}, {"date": "2018-12-28", "close": 113.29, "volume": 1363251.0}, {"date": "2018-12-31", "close": 112.65, "volume": 1162401.0}, {"date": "2019-01-02", "close": 111.98, "volume": 1235065.0}, {"date": "2019-01-03", "close": 108.52, "volume": 1641650.0}, {"date": "2019-01-04", "close": 113.09, "volume": 2289193.0}, {"date": "2019-01-07", "close": 114.56, "volume": 1231844.0}, {"date": "2019-01-08", "close": 116.97, "volume": 1762266.0}, {"date": "2019-01-09", "close": 114.62, "volume": 2859041.0}, {"date": "2019-01-10", "close": 114.2, "volume": 1506112.0}, {"date": "2019-01-11", "close": 114.22, "volume": 1001063.0}, {"date": "2019-01-14", "close": 115.21, "volume": 1475631.0}, {"date": "2019-01-15", "close": 116.73, "volume": 1289219.0}, {"date": "2019-01-16", "close": 116.0, "volume": 913758.0}, {"date": "2019-01-17", "close": 116.71, "volume": 1189321.0}, {"date": "2019-01-18", "close": 118.48, "volume": 973515.0}, {"date": "2019-01-22", "close": 115.65, "volume": 1241754.0}, {"date": "2019-01-23", "close": 116.65, "volume": 1280539.0}, {"date": "2019-01-24", "close": 117.42, "volume": 959698.0}, {"date": "2019-01-25", "close": 117.11, "volume": 1206430.0}, {"date": "2019-01-28", "close": 117.04, "volume": 931809.0}, {"date": "2019-01-29", "close": 117.08, "volume": 723292.0}, {"date": "2019-01-30", "close": 119.42, "volume": 1113853.0}, {"date": "2019-01-31", "close": 119.25, "volume": 1273352.0}, {"date": "2019-02-01", "close": 121.97, "volume": 1396266.0}, {"date": "2019-02-04", "close": 123.54, "volume": 1811052.0}, {"date": "2019-02-05", "close": 126.21, "volume": 2288742.0}, {"date": "2019-02-06", "close": 127.88, "volume": 1856769.0}, {"date": "2019-02-07", "close": 127.87, "volume": 3198723.0}, {"date": "2019-02-08", "close": 130.8, "volume": 5777037.0}, {"date": "2019-02-11", "close": 126.63, "volume": 2465614.0}, {"date": "2019-02-12", "close": 126.58, "volume": 2603644.0}, {"date": "2019-02-13", "close": 127.46, "volume": 1626189.0}, {"date": "2019-02-14", "close": 126.76, "volume": 1253260.0}, {"date": "2019-02-15", "close": 127.09, "volume": 1479977.0}, {"date": "2019-02-19", "close": 128.25, "volume": 1410182.0}, {"date": "2019-02-20", "close": 128.59, "volume": 946482.0}, {"date": "2019-02-21", "close": 128.1, "volume": 1159581.0}, {"date": "2019-02-22", "close": 126.98, "volume": 1190300.0}, {"date": "2019-02-25", "close": 126.16, "volume": 1443924.0}, {"date": "2019-02-26", "close": 127.56, "volume": 1631674.0}, {"date": "2019-02-27", "close": 128.2, "volume": 1628230.0}, {"date": "2019-02-28", "close": 123.31, "volume": 2595606.0}, {"date": "2019-03-01", "close": 125.27, "volume": 1321946.0}, {"date": "2019-03-04", "close": 125.0, "volume": 1261402.0}, {"date": "2019-03-05", "close": 125.97, "volume": 1225622.0}, {"date": "2019-03-06", "close": 125.28, "volume": 1361085.0}, {"date": "2019-03-07", "close": 123.16, "volume": 1912590.0}, {"date": "2019-03-08", "close": 121.36, "volume": 1242521.0}, {"date": "2019-03-11", "close": 121.87, "volume": 1619547.0}, {"date": "2019-03-12", "close": 120.55, "volume": 1534370.0}, {"date": "2019-03-13", "close": 120.48, "volume": 1281801.0}, {"date": "2019-03-14", "close": 120.8, "volume": 1088534.0}, {"date": "2019-03-15", "close": 121.56, "volume": 1842809.0}, {"date": "2019-03-18", "close": 121.15, "volume": 1857550.0}, {"date": "2019-03-19", "close": 122.24, "volume": 1320373.0}, {"date": "2019-03-20", "close": 122.47, "volume": 1116914.0}, {"date": "2019-03-21", "close": 124.1, "volume": 890167.0}, {"date": "2019-03-22", "close": 121.64, "volume": 1219551.0}, {"date": "2019-03-25", "close": 122.08, "volume": 1024463.0}, {"date": "2019-03-26", "close": 122.1, "volume": 2181396.0}, {"date": "2019-03-27", "close": 119.8, "volume": 1856851.0}, {"date": "2019-03-28", "close": 119.06, "volume": 1380013.0}, {"date": "2019-03-29", "close": 119.0, "volume": 1688346.0}, {"date": "2019-04-01", "close": 120.25, "volume": 2313897.0}, {"date": "2019-04-02", "close": 120.44, "volume": 1952382.0}, {"date": "2019-04-03", "close": 122.07, "volume": 1962134.0}, {"date": "2019-04-04", "close": 122.55, "volume": 794475.0}, {"date": "2019-04-05", "close": 122.5, "volume": 1080230.0}, {"date": "2019-04-08", "close": 123.21, "volume": 1435908.0}, {"date": "2019-04-09", "close": 123.94, "volume": 908490.0}, {"date": "2019-04-10", "close": 124.16, "volume": 749160.0}, {"date": "2019-04-11", "close": 124.59, "volume": 681038.0}, {"date": "2019-04-12", "close": 125.79, "volume": 1066527.0}, {"date": "2019-04-15", "close": 125.45, "volume": 869159.0}, {"date": "2019-04-16", "close": 125.99, "volume": 2014434.0}, {"date": "2019-04-17", "close": 124.82, "volume": 1985379.0}, {"date": "2019-04-18", "close": 124.51, "volume": 1154639.0}, {"date": "2019-04-22", "close": 124.35, "volume": 1591118.0}, {"date": "2019-04-23", "close": 125.88, "volume": 1619034.0}, {"date": "2019-04-24", "close": 124.49, "volume": 1251893.0}, {"date": "2019-04-25", "close": 125.22, "volume": 1328218.0}, {"date": "2019-04-26", "close": 127.76, "volume": 1834057.0}, {"date": "2019-04-29", "close": 129.98, "volume": 1789242.0}, {"date": "2019-04-30", "close": 129.84, "volume": 1800032.0}, {"date": "2019-05-01", "close": 128.81, "volume": 1604177.0}, {"date": "2019-05-02", "close": 128.23, "volume": 2238317.0}, {"date": "2019-05-03", "close": 127.1, "volume": 3869929.0}, {"date": "2019-05-06", "close": 124.09, "volume": 1889226.0}, {"date": "2019-05-07", "close": 122.87, "volume": 2425188.0}, {"date": "2019-05-08", "close": 121.87, "volume": 1574606.0}, {"date": "2019-05-09", "close": 119.3, "volume": 1550804.0}, {"date": "2019-05-10", "close": 118.76, "volume": 2343018.0}, {"date": "2019-05-13", "close": 116.77, "volume": 2155063.0}, {"date": "2019-05-14", "close": 119.56, "volume": 2271161.0}, {"date": "2019-05-15", "close": 119.14, "volume": 1724499.0}, {"date": "2019-05-16", "close": 118.17, "volume": 2238671.0}, {"date": "2019-05-17", "close": 116.26, "volume": 1793147.0}, {"date": "2019-05-20", "close": 116.48, "volume": 2485790.0}, {"date": "2019-05-21", "close": 117.48, "volume": 1450744.0}, {"date": "2019-05-22", "close": 116.71, "volume": 1029915.0}, {"date": "2019-05-23", "close": 116.44, "volume": 1417261.0}, {"date": "2019-05-24", "close": 115.92, "volume": 1416762.0}, {"date": "2019-05-28", "close": 115.99, "volume": 1588725.0}, {"date": "2019-05-29", "close": 116.02, "volume": 1460167.0}, {"date": "2019-05-30", "close": 116.1, "volume": 1381714.0}, {"date": "2019-05-31", "close": 115.0, "volume": 1422800.0}, {"date": "2019-06-03", "close": 116.17, "volume": 1738333.0}, {"date": "2019-06-04", "close": 120.15, "volume": 2118113.0}, {"date": "2019-06-05", "close": 120.57, "volume": 1543899.0}, {"date": "2019-06-06", "close": 120.52, "volume": 1949210.0}, {"date": "2019-06-07", "close": 122.6, "volume": 1384676.0}, {"date": "2019-06-10", "close": 121.75, "volume": 1468170.0}, {"date": "2019-06-11", "close": 123.06, "volume": 1376894.0}, {"date": "2019-06-12", "close": 124.22, "volume": 1213229.0}, {"date": "2019-06-13", "close": 125.63, "volume": 1308994.0}, {"date": "2019-06-14", "close": 126.81, "volume": 1632481.0}, {"date": "2019-06-17", "close": 127.06, "volume": 1357905.0}, {"date": "2019-06-18", "close": 127.59, "volume": 1308603.0}, {"date": "2019-06-19", "close": 129.64, "volume": 1692087.0}, {"date": "2019-06-20", "close": 129.6, "volume": 1305135.0}, {"date": "2019-06-21", "close": 130.48, "volume": 1731209.0}, {"date": "2019-06-24", "close": 130.23, "volume": 1047418.0}, {"date": "2019-06-25", "close": 129.75, "volume": 1007880.0}, {"date": "2019-06-26", "close": 127.66, "volume": 1502381.0}, {"date": "2019-06-27", "close": 130.14, "volume": 1029461.0}, {"date": "2019-06-28", "close": 133.03, "volume": 1710069.0}, {"date": "2019-07-01", "close": 133.24, "volume": 1282311.0}, {"date": "2019-07-02", "close": 134.01, "volume": 1047508.0}, {"date": "2019-07-03", "close": 134.88, "volume": 733550.0}, {"date": "2019-07-05", "close": 135.12, "volume": 736356.0}, {"date": "2019-07-08", "close": 132.48, "volume": 1127719.0}, {"date": "2019-07-09", "close": 133.45, "volume": 827152.0}, {"date": "2019-07-10", "close": 133.3, "volume": 1143600.0}, {"date": "2019-07-11", "close": 133.94, "volume": 994857.0}, {"date": "2019-07-12", "close": 134.58, "volume": 1044825.0}, {"date": "2019-07-15", "close": 134.74, "volume": 1472977.0}, {"date": "2019-07-16", "close": 136.37, "volume": 1314585.0}, {"date": "2019-07-17", "close": 135.14, "volume": 1229794.0}, {"date": "2019-07-18", "close": 136.47, "volume": 1459863.0}, {"date": "2019-07-19", "close": 135.1, "volume": 1554672.0}, {"date": "2019-07-22", "close": 136.02, "volume": 1717354.0}, {"date": "2019-07-23", "close": 137.31, "volume": 1239923.0}, {"date": "2019-07-24", "close": 137.82, "volume": 1832146.0}, {"date": "2019-07-25", "close": 138.21, "volume": 2320625.0}, {"date": "2019-07-26", "close": 139.42, "volume": 9142913.0}, {"date": "2019-07-29", "close": 138.71, "volume": 2162023.0}, {"date": "2019-07-30", "close": 135.25, "volume": 2853634.0}, {"date": "2019-07-31", "close": 132.74, "volume": 2543823.0}, {"date": "2019-08-01", "close": 131.41, "volume": 2839091.0}, {"date": "2019-08-02", "close": 129.17, "volume": 2430530.0}, {"date": "2019-08-05", "close": 126.5, "volume": 1715992.0}, {"date": "2019-08-06", "close": 127.06, "volume": 1472096.0}, {"date": "2019-08-07", "close": 127.17, "volume": 1740693.0}, {"date": "2019-08-08", "close": 130.47, "volume": 1963791.0}, {"date": "2019-08-09", "close": 128.92, "volume": 1627312.0}, {"date": "2019-08-12", "close": 128.02, "volume": 1387787.0}, {"date": "2019-08-13", "close": 129.15, "volume": 1361546.0}, {"date": "2019-08-14", "close": 126.65, "volume": 2121560.0}, {"date": "2019-08-15", "close": 126.8, "volume": 1391027.0}, {"date": "2019-08-16", "close": 128.6, "volume": 1067583.0}, {"date": "2019-08-19", "close": 130.8, "volume": 2582000.0}, {"date": "2019-08-20", "close": 130.62, "volume": 1099430.0}, {"date": "2019-08-21", "close": 130.89, "volume": 1005043.0}, {"date": "2019-08-22", "close": 130.77, "volume": 1047989.0}, {"date": "2019-08-23", "close": 127.52, "volume": 1363194.0}, {"date": "2019-08-26", "close": 128.5, "volume": 1040068.0}, {"date": "2019-08-27", "close": 128.46, "volume": 1358748.0}, {"date": "2019-08-28", "close": 129.38, "volume": 993601.0}, {"date": "2019-08-29", "close": 130.01, "volume": 1346264.0}, {"date": "2019-08-30", "close": 130.1, "volume": 760751.0}, {"date": "2019-09-03", "close": 128.78, "volume": 1052465.0}, {"date": "2019-09-04", "close": 128.7, "volume": 1049455.0}, {"date": "2019-09-05", "close": 131.55, "volume": 1387887.0}, {"date": "2019-09-06", "close": 131.71, "volume": 1406741.0}, {"date": "2019-09-09", "close": 131.21, "volume": 1772703.0}, {"date": "2019-09-10", "close": 130.17, "volume": 1789073.0}, {"date": "2019-09-11", "close": 130.55, "volume": 1250281.0}, {"date": "2019-09-12", "close": 131.65, "volume": 1216688.0}, {"date": "2019-09-13", "close": 132.3, "volume": 1074859.0}, {"date": "2019-09-16", "close": 131.28, "volume": 1272576.0}, {"date": "2019-09-17", "close": 132.69, "volume": 1414163.0}, {"date": "2019-09-18", "close": 133.81, "volume": 1765212.0}, {"date": "2019-09-19", "close": 134.48, "volume": 2015797.0}, {"date": "2019-09-20", "close": 134.18, "volume": 2256269.0}, {"date": "2019-09-23", "close": 132.37, "volume": 1437334.0}, {"date": "2019-09-24", "close": 132.6, "volume": 1842535.0}, {"date": "2019-09-25", "close": 133.6, "volume": 1421417.0}, {"date": "2019-09-26", "close": 132.87, "volume": 1299852.0}, {"date": "2019-09-27", "close": 132.17, "volume": 1302821.0}, {"date": "2019-09-30", "close": 134.41, "volume": 1241385.0}, {"date": "2019-10-01", "close": 133.91, "volume": 993732.0}, {"date": "2019-10-02", "close": 132.67, "volume": 1516603.0}, {"date": "2019-10-03", "close": 133.25, "volume": 1209528.0}, {"date": "2019-10-04", "close": 133.22, "volume": 899446.0}, {"date": "2019-10-07", "close": 132.35, "volume": 816301.0}, {"date": "2019-10-08", "close": 131.55, "volume": 743440.0}, {"date": "2019-10-09", "close": 133.55, "volume": 798880.0}, {"date": "2019-10-10", "close": 135.99, "volume": 1310616.0}, {"date": "2019-10-11", "close": 138.27, "volume": 1305174.0}, {"date": "2019-10-14", "close": 136.71, "volume": 948531.0}, {"date": "2019-10-15", "close": 137.25, "volume": 984869.0}, {"date": "2019-10-16", "close": 138.26, "volume": 1011881.0}, {"date": "2019-10-17", "close": 138.48, "volume": 718635.0}, {"date": "2019-10-18", "close": 136.03, "volume": 1061889.0}, {"date": "2019-10-21", "close": 136.26, "volume": 1022038.0}, {"date": "2019-10-22", "close": 136.65, "volume": 973152.0}, {"date": "2019-10-23", "close": 138.31, "volume": 1136254.0}, {"date": "2019-10-24", "close": 137.14, "volume": 2167093.0}, {"date": "2019-10-25", "close": 137.06, "volume": 2345726.0}, {"date": "2019-10-28", "close": 138.09, "volume": 949636.0}, {"date": "2019-10-29", "close": 137.15, "volume": 1089445.0}, {"date": "2019-10-30", "close": 136.45, "volume": 971001.0}, {"date": "2019-10-31", "close": 136.66, "volume": 1156894.0}, {"date": "2019-11-01", "close": 137.8, "volume": 1661639.0}, {"date": "2019-11-04", "close": 135.2, "volume": 1969672.0}, {"date": "2019-11-05", "close": 135.02, "volume": 1916310.0}, {"date": "2019-11-06", "close": 135.36, "volume": 3347868.0}, {"date": "2019-11-07", "close": 98.29, "volume": 30819860.0}, {"date": "2019-11-08", "close": 101.32, "volume": 10008960.0}, {"date": "2019-11-11", "close": 99.07, "volume": 5833540.0}, {"date": "2019-11-12", "close": 95.66, "volume": 7979092.0}, {"date": "2019-11-13", "close": 95.6, "volume": 3437494.0}, {"date": "2019-11-14", "close": 95.58, "volume": 3486770.0}, {"date": "2019-11-15", "close": 95.67, "volume": 2936403.0}, {"date": "2019-11-18", "close": 95.14, "volume": 3256653.0}, {"date": "2019-11-19", "close": 94.88, "volume": 3096752.0}, {"date": "2019-11-20", "close": 94.31, "volume": 2388699.0}, {"date": "2019-11-21", "close": 94.7, "volume": 2572621.0}, {"date": "2019-11-22", "close": 96.63, "volume": 2782817.0}, {"date": "2019-11-25", "close": 98.43, "volume": 2842851.0}, {"date": "2019-11-26", "close": 99.3, "volume": 2873151.0}, {"date": "2019-11-27", "close": 101.51, "volume": 2720945.0}, {"date": "2019-11-29", "close": 101.66, "volume": 1759797.0}, {"date": "2019-12-02", "close": 100.75, "volume": 2958267.0}, {"date": "2019-12-03", "close": 99.39, "volume": 2368703.0}, {"date": "2019-12-04", "close": 105.56, "volume": 16734570.0}, {"date": "2019-12-05", "close": 105.68, "volume": 5457435.0}, {"date": "2019-12-06", "close": 107.58, "volume": 4764992.0}, {"date": "2019-12-09", "close": 108.8, "volume": 2926363.0}, {"date": "2019-12-10", "close": 111.85, "volume": 4828510.0}, {"date": "2019-12-11", "close": 111.96, "volume": 2505725.0}, {"date": "2019-12-12", "close": 113.5, "volume": 2347045.0}, {"date": "2019-12-13", "close": 112.76, "volume": 2110534.0}, {"date": "2019-12-16", "close": 114.23, "volume": 2273026.0}, {"date": "2019-12-17", "close": 111.51, "volume": 3523893.0}, {"date": "2019-12-18", "close": 110.5, "volume": 3007036.0}, {"date": "2019-12-19", "close": 109.1, "volume": 3695012.0}, {"date": "2019-12-20", "close": 110.08, "volume": 5049587.0}, {"date": "2019-12-23", "close": 108.0, "volume": 2543423.0}, {"date": "2019-12-24", "close": 108.77, "volume": 1684733.0}, {"date": "2019-12-26", "close": 109.07, "volume": 1847905.0}, {"date": "2019-12-27", "close": 108.32, "volume": 1647050.0}, {"date": "2019-12-30", "close": 107.77, "volume": 1555610.0}, {"date": "2019-12-31", "close": 108.14, "volume": 1824602.0}, {"date": "2020-01-02", "close": 110.98, "volume": 3481322.0}, {"date": "2020-01-03", "close": 109.13, "volume": 2027053.0}, {"date": "2020-01-06", "close": 108.74, "volume": 2219268.0}, {"date": "2020-01-07", "close": 110.02, "volume": 1816213.0}, {"date": "2020-01-08", "close": 108.62, "volume": 1990003.0}, {"date": "2020-01-09", "close": 109.76, "volume": 1746036.0}, {"date": "2020-01-10", "close": 110.69, "volume": 1781530.0}, {"date": "2020-01-13", "close": 110.59, "volume": 1544705.0}, {"date": "2020-01-14", "close": 110.41, "volume": 1159297.0}, {"date": "2020-01-15", "close": 110.74, "volume": 2080609.0}, {"date": "2020-01-16", "close": 111.74, "volume": 1650338.0}, {"date": "2020-01-17", "close": 111.82, "volume": 1795075.0}, {"date": "2020-01-21", "close": 110.17, "volume": 3218394.0}, {"date": "2020-01-22", "close": 110.03, "volume": 1578402.0}, {"date": "2020-01-23", "close": 113.73, "volume": 3225389.0}, {"date": "2020-01-24", "close": 112.14, "volume": 1693654.0}, {"date": "2020-01-27", "close": 109.08, "volume": 2036663.0}, {"date": "2020-01-28", "close": 109.11, "volume": 1666921.0}, {"date": "2020-01-29", "close": 109.55, "volume": 1239386.0}, {"date": "2020-01-30", "close": 109.1, "volume": 2083352.0}, {"date": "2020-01-31", "close": 108.45, "volume": 3281453.0}, {"date": "2020-02-03", "close": 107.8, "volume": 2970841.0}, {"date": "2020-02-04", "close": 110.66, "volume": 1825934.0}, {"date": "2020-02-05", "close": 111.1, "volume": 1238661.0}, {"date": "2020-02-06", "close": 111.75, "volume": 1233167.0}, {"date": "2020-02-07", "close": 110.09, "volume": 1798870.0}, {"date": "2020-02-10", "close": 108.71, "volume": 2039479.0}, {"date": "2020-02-11", "close": 109.2, "volume": 2065301.0}, {"date": "2020-02-12", "close": 110.97, "volume": 2656774.0}, {"date": "2020-02-13", "close": 110.59, "volume": 3732298.0}, {"date": "2020-02-14", "close": 122.8, "volume": 10382890.0}, {"date": "2020-02-18", "close": 121.1, "volume": 3221341.0}, {"date": "2020-02-19", "close": 121.88, "volume": 3216995.0}, {"date": "2020-02-20", "close": 121.66, "volume": 2184387.0}, {"date": "2020-02-21", "close": 120.12, "volume": 2060528.0}, {"date": "2020-02-24", "close": 112.31, "volume": 4563633.0}, {"date": "2020-02-25", "close": 108.91, "volume": 3447202.0}, {"date": "2020-02-26", "close": 101.19, "volume": 5077960.0}, {"date": "2020-02-27", "close": 98.71, "volume": 6148261.0}, {"date": "2020-02-28", "close": 98.62, "volume": 5329391.0}, {"date": "2020-03-02", "close": 96.73, "volume": 4849267.0}, {"date": "2020-03-03", "close": 95.19, "volume": 3376391.0}, {"date": "2020-03-04", "close": 97.14, "volume": 3954397.0}, {"date": "2020-03-05", "close": 91.51, "volume": 4449769.0}, {"date": "2020-03-06", "close": 91.85, "volume": 4773936.0}, {"date": "2020-03-09", "close": 86.3, "volume": 4359036.0}, {"date": "2020-03-10", "close": 85.93, "volume": 3948035.0}, {"date": "2020-03-11", "close": 76.67, "volume": 6358794.0}, {"date": "2020-03-12", "close": 65.04, "volume": 6498764.0}, {"date": "2020-03-13", "close": 69.63, "volume": 9199162.0}, {"date": "2020-03-16", "close": 54.7, "volume": 5743783.0}, {"date": "2020-03-17", "close": 54.12, "volume": 7689166.0}, {"date": "2020-03-18", "close": 45.65, "volume": 7369915.0}, {"date": "2020-03-19", "close": 48.43, "volume": 8405188.0}, {"date": "2020-03-20", "close": 48.8, "volume": 7312060.0}, {"date": "2020-03-23", "close": 50.85, "volume": 6602129.0}, {"date": "2020-03-24", "close": 59.48, "volume": 4982583.0}, {"date": "2020-03-25", "close": 65.89, "volume": 5872352.0}, {"date": "2020-03-26", "close": 64.41, "volume": 5246600.0}, {"date": "2020-03-27", "close": 60.03, "volume": 4990253.0}, {"date": "2020-03-30", "close": 56.39, "volume": 5845565.0}, {"date": "2020-03-31", "close": 56.27, "volume": 4768208.0}, {"date": "2020-04-01", "close": 52.0, "volume": 4743113.0}, {"date": "2020-04-02", "close": 47.86, "volume": 4987614.0}, {"date": "2020-04-03", "close": 48.71, "volume": 3753368.0}, {"date": "2020-04-06", "close": 52.83, "volume": 5498846.0}, {"date": "2020-04-07", "close": 56.51, "volume": 6205040.0}, {"date": "2020-04-08", "close": 60.55, "volume": 5534662.0}, {"date": "2020-04-09", "close": 62.42, "volume": 5275694.0}, {"date": "2020-04-13", "close": 58.79, "volume": 3207047.0}, {"date": "2020-04-14", "close": 61.58, "volume": 4060447.0}, {"date": "2020-04-15", "close": 60.56, "volume": 3814664.0}, {"date": "2020-04-16", "close": 58.22, "volume": 5386243.0}, {"date": "2020-04-17", "close": 63.22, "volume": 4584164.0}, {"date": "2020-04-20", "close": 59.95, "volume": 4036761.0}, {"date": "2020-04-21", "close": 57.25, "volume": 3911047.0}, {"date": "2020-04-22", "close": 61.42, "volume": 5622941.0}, {"date": "2020-04-23", "close": 63.37, "volume": 8139290.0}, {"date": "2020-04-24", "close": 66.57, "volume": 4399570.0}, {"date": "2020-04-27", "close": 69.15, "volume": 4027310.0}, {"date": "2020-04-28", "close": 71.84, "volume": 3837478.0}, {"date": "2020-04-29", "close": 74.83, "volume": 4846286.0}, {"date": "2020-04-30", "close": 70.98, "volume": 4567416.0}, {"date": "2020-05-01", "close": 67.29, "volume": 3483588.0}, {"date": "2020-05-04", "close": 67.02, "volume": 3071550.0}, {"date": "2020-05-05", "close": 64.08, "volume": 5488598.0}, {"date": "2020-05-06", "close": 64.38, "volume": 2495853.0}, {"date": "2020-05-07", "close": 66.46, "volume": 2543592.0}, {"date": "2020-05-08", "close": 69.27, "volume": 2760681.0}, {"date": "2020-05-11", "close": 67.62, "volume": 1978104.0}, {"date": "2020-05-12", "close": 64.99, "volume": 3290565.0}, {"date": "2020-05-13", "close": 62.01, "volume": 4480556.0}, {"date": "2020-05-14", "close": 64.37, "volume": 3616102.0}, {"date": "2020-05-15", "close": 66.76, "volume": 2887274.0}, {"date": "2020-05-18", "close": 79.19, "volume": 12336360.0}, {"date": "2020-05-19", "close": 76.35, "volume": 4968978.0}, {"date": "2020-05-20", "close": 79.58, "volume": 5891425.0}, {"date": "2020-05-21", "close": 77.01, "volume": 11953480.0}, {"date": "2020-05-22", "close": 77.95, "volume": 3481824.0}, {"date": "2020-05-26", "close": 82.82, "volume": 6863929.0}, {"date": "2020-05-27", "close": 81.61, "volume": 7131718.0}, {"date": "2020-05-28", "close": 78.78, "volume": 6357446.0}, {"date": "2020-05-29", "close": 79.48, "volume": 6801787.0}, {"date": "2020-06-01", "close": 82.42, "volume": 3798841.0}, {"date": "2020-06-02", "close": 84.22, "volume": 3968233.0}, {"date": "2020-06-03", "close": 89.14, "volume": 6050075.0}, {"date": "2020-06-04", "close": 89.88, "volume": 3662661.0}, {"date": "2020-06-05", "close": 93.06, "volume": 6752454.0}, {"date": "2020-06-08", "close": 93.99, "volume": 4695179.0}, {"date": "2020-06-09", "close": 88.7, "volume": 4549910.0}, {"date": "2020-06-10", "close": 87.37, "volume": 5757588.0}, {"date": "2020-06-11", "close": 77.73, "volume": 6088607.0}, {"date": "2020-06-12", "close": 82.52, "volume": 3884267.0}, {"date": "2020-06-15", "close": 84.27, "volume": 3428599.0}, {"date": "2020-06-16", "close": 85.3, "volume": 3608137.0}, {"date": "2020-06-17", "close": 84.67, "volume": 3161539.0}, {"date": "2020-06-18", "close": 84.4, "volume": 2359145.0}, {"date": "2020-06-19", "close": 82.06, "volume": 4972272.0}, {"date": "2020-06-22", "close": 83.12, "volume": 2798555.0}, {"date": "2020-06-23", "close": 86.6, "volume": 3109200.0}, {"date": "2020-06-24", "close": 81.24, "volume": 6730235.0}, {"date": "2020-06-25", "close": 82.72, "volume": 3954990.0}, {"date": "2020-06-26", "close": 77.59, "volume": 8055891.0}, {"date": "2020-06-29", "close": 82.67, "volume": 4752581.0}, {"date": "2020-06-30", "close": 82.2, "volume": 3120091.0}, {"date": "2020-07-01", "close": 84.44, "volume": 3163384.0}, {"date": "2020-07-02", "close": 84.89, "volume": 2916443.0}, {"date": "2020-07-06", "close": 87.34, "volume": 4336823.0}, {"date": "2020-07-07", "close": 85.05, "volume": 2833299.0}, {"date": "2020-07-08", "close": 84.2, "volume": 4197998.0}, {"date": "2020-07-09", "close": 81.56, "volume": 5708617.0}, {"date": "2020-07-10", "close": 83.54, "volume": 4012950.0}, {"date": "2020-07-13", "close": 81.58, "volume": 3714500.0}, {"date": "2020-07-14", "close": 82.47, "volume": 2344714.0}, {"date": "2020-07-15", "close": 90.23, "volume": 5597220.0}, {"date": "2020-07-16", "close": 87.17, "volume": 2458523.0}, {"date": "2020-07-17", "close": 86.87, "volume": 1631638.0}, {"date": "2020-07-20", "close": 86.89, "volume": 1924828.0}, {"date": "2020-07-21", "close": 87.53, "volume": 1899969.0}, {"date": "2020-07-22", "close": 87.68, "volume": 2082038.0}, {"date": "2020-07-23", "close": 85.17, "volume": 2873722.0}, {"date": "2020-07-24", "close": 83.72, "volume": 2503091.0}, {"date": "2020-07-27", "close": 84.42, "volume": 2423741.0}, {"date": "2020-07-28", "close": 83.68, "volume": 1516452.0}, {"date": "2020-07-29", "close": 85.32, "volume": 1859521.0}, {"date": "2020-07-30", "close": 84.93, "volume": 2841310.0}, {"date": "2020-07-31", "close": 81.01, "volume": 10891850.0}, {"date": "2020-08-03", "close": 79.96, "volume": 3514006.0}, {"date": "2020-08-04", "close": 79.74, "volume": 4332857.0}, {"date": "2020-08-05", "close": 82.58, "volume": 2757373.0}, {"date": "2020-08-06", "close": 84.21, "volume": 3157316.0}, {"date": "2020-08-07", "close": 82.56, "volume": 3199731.0}, {"date": "2020-08-10", "close": 84.91, "volume": 2585576.0}, {"date": "2020-08-11", "close": 88.12, "volume": 4141194.0}, {"date": "2020-08-12", "close": 86.95, "volume": 1938041.0}, {"date": "2020-08-13", "close": 86.97, "volume": 1585057.0}, {"date": "2020-08-14", "close": 86.73, "volume": 1830788.0}, {"date": "2020-08-17", "close": 87.7, "volume": 1909420.0}, {"date": "2020-08-18", "close": 88.5, "volume": 1740469.0}, {"date": "2020-08-19", "close": 87.68, "volume": 2428608.0}, {"date": "2020-08-20", "close": 88.67, "volume": 1256670.0}, {"date": "2020-08-21", "close": 91.1, "volume": 2582867.0}, {"date": "2020-08-24", "close": 95.46, "volume": 4114322.0}, {"date": "2020-08-25", "close": 96.42, "volume": 2377029.0}, {"date": "2020-08-26", "close": 95.11, "volume": 2099354.0}, {"date": "2020-08-27", "close": 97.735, "volume": 2765560.0}, {"date": "2020-08-28", "close": 100.89, "volume": 3020390.0}, {"date": "2020-08-31", "close": 98.15, "volume": 2817387.0}, {"date": "2020-09-01", "close": 99.25, "volume": 1967874.0}, {"date": "2020-09-02", "close": 102.94, "volume": 3812784.0}, {"date": "2020-09-03", "close": 100.29, "volume": 3888067.0}, {"date": "2020-09-04", "close": 99.8, "volume": 3345419.0}, {"date": "2020-09-08", "close": 99.27, "volume": 1790950.0}, {"date": "2020-09-09", "close": 99.23, "volume": 2069979.0}, {"date": "2020-09-10", "close": 97.24, "volume": 2216466.0}, {"date": "2020-09-11", "close": 94.74, "volume": 3019716.0}, {"date": "2020-09-14", "close": 95.92, "volume": 2141251.0}, {"date": "2020-09-15", "close": 97.4, "volume": 1560268.0}, {"date": "2020-09-16", "close": 99.03, "volume": 2013799.0}, {"date": "2020-09-17", "close": 96.79, "volume": 2131651.0}, {"date": "2020-09-18", "close": 93.8, "volume": 3519817.0}, {"date": "2020-09-21", "close": 91.29, "volume": 3202827.0}, {"date": "2020-09-22", "close": 93.95, "volume": 2413953.0}, {"date": "2020-09-23", "close": 91.92, "volume": 1874476.0}, {"date": "2020-09-24", "close": 92.05, "volume": 1871160.0}, {"date": "2020-09-25", "close": 93.57, "volume": 2151962.0}, {"date": "2020-09-28", "close": 94.29, "volume": 2240393.0}, {"date": "2020-09-29", "close": 91.78, "volume": 2245397.0}, {"date": "2020-09-30", "close": 91.69, "volume": 2401807.0}, {"date": "2020-10-01", "close": 92.06, "volume": 2434882.0}, {"date": "2020-10-02", "close": 92.09, "volume": 1891189.0}, {"date": "2020-10-05", "close": 92.16, "volume": 1286826.0}, {"date": "2020-10-06", "close": 91.87, "volume": 2154047.0}, {"date": "2020-10-07", "close": 93.49, "volume": 1412561.0}, {"date": "2020-10-08", "close": 95.95, "volume": 1271166.0}, {"date": "2020-10-09", "close": 96.3, "volume": 1298502.0}, {"date": "2020-10-12", "close": 97.34, "volume": 1553948.0}, {"date": "2020-10-13", "close": 94.32, "volume": 1792178.0}, {"date": "2020-10-14", "close": 92.4, "volume": 2346121.0}, {"date": "2020-10-15", "close": 90.23, "volume": 3394166.0}, {"date": "2020-10-16", "close": 90.71, "volume": 2201069.0}, {"date": "2020-10-19", "close": 92.14, "volume": 2078524.0}, {"date": "2020-10-20", "close": 92.96, "volume": 2105582.0}, {"date": "2020-10-21", "close": 92.7, "volume": 1062759.0}, {"date": "2020-10-22", "close": 101.04, "volume": 4711793.0}, {"date": "2020-10-23", "close": 102.72, "volume": 2625946.0}, {"date": "2020-10-26", "close": 99.01, "volume": 2311401.0}, {"date": "2020-10-27", "close": 95.07, "volume": 1908747.0}, {"date": "2020-10-28", "close": 91.83, "volume": 2808330.0}, {"date": "2020-10-29", "close": 95.22, "volume": 1733189.0}, {"date": "2020-10-30", "close": 94.15, "volume": 2124927.0}, {"date": "2020-11-02", "close": 94.72, "volume": 2571240.0}, {"date": "2020-11-03", "close": 98.8, "volume": 2635725.0}, {"date": "2020-11-04", "close": 98.5, "volume": 3813594.0}, {"date": "2020-11-05", "close": 103.1, "volume": 4470035.0}, {"date": "2020-11-06", "close": 103.27, "volume": 1926389.0}, {"date": "2020-11-09", "close": 128.64, "volume": 19306740.0}, {"date": "2020-11-10", "close": 122.75, "volume": 7438947.0}, {"date": "2020-11-11", "close": 119.7, "volume": 3728442.0}, {"date": "2020-11-12", "close": 117.5, "volume": 3191114.0}, {"date": "2020-11-13", "close": 123.45, "volume": 3639141.0}, {"date": "2020-11-16", "close": 123.56, "volume": 3136091.0}, {"date": "2020-11-17", "close": 123.03, "volume": 1937660.0}, {"date": "2020-11-18", "close": 122.52, "volume": 1981660.0}, {"date": "2020-11-19", "close": 123.96, "volume": 2045136.0}, {"date": "2020-11-20", "close": 119.9, "volume": 2937723.0}, {"date": "2020-11-23", "close": 122.8, "volume": 2290897.0}, {"date": "2020-11-24", "close": 125.05, "volume": 2620022.0}, {"date": "2020-11-25", "close": 123.18, "volume": 1344947.0}, {"date": "2020-11-27", "close": 123.73, "volume": 840785.0}, {"date": "2020-11-30", "close": 124.49, "volume": 2791261.0}, {"date": "2020-12-01", "close": 126.22, "volume": 1987262.0}, {"date": "2020-12-02", "close": 127.87, "volume": 1726785.0}, {"date": "2020-12-03", "close": 127.35, "volume": 1710695.0}, {"date": "2020-12-04", "close": 128.58, "volume": 2024365.0}, {"date": "2020-12-07", "close": 126.52, "volume": 1767393.0}, {"date": "2020-12-08", "close": 126.28, "volume": 1693465.0}, {"date": "2020-12-09", "close": 128.84, "volume": 3469307.0}, {"date": "2020-12-10", "close": 130.47, "volume": 4567854.0}, {"date": "2020-12-11", "close": 123.02, "volume": 4987934.0}, {"date": "2020-12-14", "close": 123.33, "volume": 2774089.0}, {"date": "2020-12-15", "close": 126.0, "volume": 2218584.0}, {"date": "2020-12-16", "close": 124.98, "volume": 2739871.0}, {"date": "2020-12-17", "close": 124.48, "volume": 3609811.0}, {"date": "2020-12-18", "close": 125.54, "volume": 7924096.0}, {"date": "2020-12-21", "close": 123.36, "volume": 2637559.0}, {"date": "2020-12-22", "close": 123.15, "volume": 2185970.0}, {"date": "2020-12-23", "close": 126.49, "volume": 1353786.0}, {"date": "2020-12-24", "close": 126.96, "volume": 564080.0}, {"date": "2020-12-28", "close": 128.48, "volume": 1651290.0}, {"date": "2020-12-29", "close": 131.3, "volume": 2180682.0}, {"date": "2020-12-30", "close": 132.12, "volume": 1231279.0}, {"date": "2020-12-31", "close": 132.4, "volume": 1459038.0}, {"date": "2021-01-04", "close": 131.37, "volume": 3472433.0}, {"date": "2021-01-05", "close": 137.14, "volume": 3487274.0}, {"date": "2021-01-06", "close": 143.42, "volume": 4559129.0}, {"date": "2021-01-07", "close": 142.29, "volume": 2173521.0}, {"date": "2021-01-08", "close": 144.02, "volume": 1484210.0}, {"date": "2021-01-11", "close": 142.96, "volume": 1474677.0}, {"date": "2021-01-12", "close": 140.95, "volume": 1519917.0}, {"date": "2021-01-13", "close": 140.61, "volume": 1966189.0}, {"date": "2021-01-14", "close": 144.17, "volume": 2666137.0}, {"date": "2021-01-15", "close": 140.69, "volume": 1669378.0}, {"date": "2021-01-19", "close": 142.82, "volume": 1809520.0}, {"date": "2021-01-20", "close": 141.75, "volume": 2293728.0}, {"date": "2021-01-21", "close": 138.88, "volume": 3168368.0}, {"date": "2021-01-22", "close": 136.52, "volume": 2697694.0}, {"date": "2021-01-25", "close": 135.99, "volume": 7253683.0}, {"date": "2021-01-26", "close": 131.5, "volume": 2984782.0}, {"date": "2021-01-27", "close": 123.21, "volume": 7235895.0}, {"date": "2021-01-28", "close": 126.74, "volume": 8107058.0}, {"date": "2021-01-29", "close": 124.1, "volume": 4601110.0}, {"date": "2021-02-01", "close": 127.3, "volume": 5913448.0}, {"date": "2021-02-02", "close": 136.13, "volume": 4934283.0}, {"date": "2021-02-03", "close": 138.48, "volume": 3341412.0}, {"date": "2021-02-04", "close": 141.91, "volume": 2080991.0}, {"date": "2021-02-05", "close": 141.4, "volume": 2058936.0}, {"date": "2021-02-08", "close": 145.42, "volume": 2523695.0}, {"date": "2021-02-09", "close": 144.48, "volume": 2613330.0}, {"date": "2021-02-10", "close": 148.9, "volume": 3428272.0}, {"date": "2021-02-11", "close": 149.91, "volume": 3365607.0}, {"date": "2021-02-12", "close": 146.51, "volume": 5379003.0}, {"date": "2021-02-16", "close": 147.84, "volume": 4304982.0}, {"date": "2021-02-17", "close": 154.04, "volume": 4739258.0}, {"date": "2021-02-18", "close": 156.73, "volume": 2923965.0}, {"date": "2021-02-19", "close": 158.92, "volume": 3496791.0}, {"date": "2021-02-22", "close": 160.61, "volume": 3589035.0}, {"date": "2021-02-23", "close": 159.69, "volume": 3677329.0}, {"date": "2021-02-24", "close": 162.78, "volume": 2906916.0}, {"date": "2021-02-25", "close": 157.18, "volume": 3229973.0}, {"date": "2021-02-26", "close": 161.0, "volume": 5159701.0}, {"date": "2021-03-01", "close": 161.24, "volume": 3277285.0}, {"date": "2021-03-02", "close": 160.27, "volume": 2089209.0}, {"date": "2021-03-03", "close": 163.43, "volume": 2828283.0}, {"date": "2021-03-04", "close": 158.41, "volume": 3863822.0}, {"date": "2021-03-05", "close": 166.45, "volume": 4352348.0}, {"date": "2021-03-08", "close": 167.9, "volume": 3987725.0}, {"date": "2021-03-09", "close": 165.77, "volume": 3563924.0}, {"date": "2021-03-10", "close": 167.58, "volume": 3898989.0}, {"date": "2021-03-11", "close": 171.08, "volume": 4796631.0}, {"date": "2021-03-12", "close": 174.59, "volume": 3543485.0}, {"date": "2021-03-15", "close": 177.1, "volume": 2444054.0}, {"date": "2021-03-16", "close": 176.38, "volume": 3080817.0}, {"date": "2021-03-17", "close": 185.27, "volume": 5059371.0}, {"date": "2021-03-18", "close": 180.8, "volume": 5433545.0}, {"date": "2021-03-19", "close": 179.98, "volume": 3287263.0}, {"date": "2021-03-22", "close": 173.09, "volume": 3341365.0}, {"date": "2021-03-23", "close": 168.42, "volume": 4496158.0}, {"date": "2021-03-24", "close": 166.14, "volume": 2784190.0}, {"date": "2021-03-25", "close": 174.66, "volume": 3755488.0}, {"date": "2021-03-26", "close": 176.45, "volume": 3391924.0}, {"date": "2021-03-29", "close": 176.13, "volume": 2953623.0}, {"date": "2021-03-30", "close": 175.87, "volume": 2576816.0}, {"date": "2021-03-31", "close": 172.12, "volume": 2617063.0}, {"date": "2021-04-01", "close": 175.93, "volume": 2839961.0}, {"date": "2021-04-05", "close": 176.02, "volume": 2639162.0}, {"date": "2021-04-06", "close": 174.7, "volume": 1943782.0}, {"date": "2021-04-07", "close": 172.04, "volume": 3002856.0}, {"date": "2021-04-08", "close": 174.57, "volume": 2553307.0}, {"date": "2021-04-09", "close": 174.98, "volume": 2032873.0}, {"date": "2021-04-12", "close": 171.71, "volume": 1776741.0}, {"date": "2021-04-13", "close": 170.93, "volume": 2644678.0}, {"date": "2021-04-14", "close": 171.72, "volume": 2408834.0}, {"date": "2021-04-15", "close": 170.55, "volume": 1969536.0}, {"date": "2021-04-16", "close": 173.91, "volume": 2454359.0}, {"date": "2021-04-19", "close": 175.62, "volume": 2324162.0}, {"date": "2021-04-20", "close": 170.46, "volume": 2839545.0}, {"date": "2021-04-21", "close": 176.26, "volume": 2163886.0}, {"date": "2021-04-22", "close": 175.65, "volume": 1977734.0}, {"date": "2021-04-23", "close": 177.56, "volume": 1559747.0}, {"date": "2021-04-26", "close": 176.68, "volume": 1715802.0}, {"date": "2021-04-27", "close": 177.08, "volume": 1903263.0}, {"date": "2021-04-28", "close": 177.6, "volume": 1795109.0}, {"date": "2021-04-29", "close": 177.87, "volume": 1465528.0}, {"date": "2021-04-30", "close": 176.23, "volume": 1029957.0}, {"date": "2021-05-03", "close": 174.82, "volume": 1970113.0}, {"date": "2021-05-04", "close": 173.45, "volume": 2134423.0}, {"date": "2021-05-05", "close": 170.92, "volume": 1967810.0}, {"date": "2021-05-06", "close": 164.82, "volume": 3719423.0}, {"date": "2021-05-07", "close": 173.46, "volume": 6284817.0}, {"date": "2021-05-10", "close": 173.09, "volume": 4584323.0}, {"date": "2021-05-11", "close": 172.4, "volume": 3895309.0}, {"date": "2021-05-12", "close": 161.99, "volume": 4637183.0}, {"date": "2021-05-13", "close": 167.72, "volume": 3283138.0}, {"date": "2021-05-14", "close": 171.8, "volume": 2460583.0}, {"date": "2021-05-17", "close": 169.45, "volume": 2438179.0}, {"date": "2021-05-18", "close": 168.1, "volume": 2227413.0}, {"date": "2021-05-19", "close": 167.07, "volume": 2056898.0}, {"date": "2021-05-20", "close": 169.14, "volume": 1816953.0}, {"date": "2021-05-21", "close": 168.06, "volume": 1697967.0}, {"date": "2021-05-24", "close": 171.1, "volume": 1938578.0}, {"date": "2021-05-25", "close": 173.06, "volume": 1886331.0}, {"date": "2021-05-26", "close": 174.83, "volume": 1971490.0}, {"date": "2021-05-27", "close": 174.11, "volume": 2221554.0}, {"date": "2021-05-28", "close": 176.95, "volume": 1895768.0}, {"date": "2021-06-01", "close": 177.31, "volume": 1623994.0}, {"date": "2021-06-02", "close": 175.17, "volume": 1992430.0}, {"date": "2021-06-03", "close": 170.75, "volume": 1854174.0}, {"date": "2021-06-04", "close": 171.42, "volume": 1418701.0}, {"date": "2021-06-07", "close": 170.35, "volume": 2073722.0}, {"date": "2021-06-08", "close": 172.61, "volume": 1391014.0}, {"date": "2021-06-09", "close": 172.8, "volume": 1479059.0}, {"date": "2021-06-10", "close": 171.58, "volume": 1178230.0}, {"date": "2021-06-11", "close": 172.94, "volume": 1460189.0}, {"date": "2021-06-14", "close": 169.14, "volume": 2263513.0}, {"date": "2021-06-15", "close": 170.0, "volume": 1547823.0}, {"date": "2021-06-16", "close": 167.96, "volume": 2006404.0}, {"date": "2021-06-17", "close": 165.92, "volume": 2402906.0}, {"date": "2021-06-18", "close": 162.93, "volume": 3585909.0}, {"date": "2021-06-21", "close": 167.92, "volume": 2219040.0}, {"date": "2021-06-22", "close": 166.93, "volume": 1397180.0}, {"date": "2021-06-23", "close": 168.95, "volume": 1243000.0}, {"date": "2021-06-24", "close": 170.05, "volume": 1118350.0}, {"date": "2021-06-25", "close": 170.99, "volume": 4977138.0}, {"date": "2021-06-28", "close": 163.55, "volume": 4900587.0}, {"date": "2021-06-29", "close": 159.9, "volume": 2555549.0}, {"date": "2021-06-30", "close": 163.71, "volume": 2048711.0}, {"date": "2021-07-01", "close": 167.03, "volume": 2247195.0}, {"date": "2021-07-02", "close": 167.42, "volume": 1843613.0}, {"date": "2021-07-06", "close": 165.57, "volume": 1548983.0}, {"date": "2021-07-07", "close": 162.96, "volume": 1669071.0}, {"date": "2021-07-08", "close": 161.56, "volume": 2222594.0}, {"date": "2021-07-09", "close": 167.74, "volume": 1812907.0}, {"date": "2021-07-12", "close": 167.35, "volume": 1702627.0}, {"date": "2021-07-13", "close": 162.02, "volume": 2902581.0}, {"date": "2021-07-14", "close": 160.99, "volume": 2202933.0}, {"date": "2021-07-15", "close": 159.29, "volume": 2239650.0}, {"date": "2021-07-16", "close": 157.61, "volume": 2217595.0}, {"date": "2021-07-19", "close": 151.64, "volume": 4174494.0}, {"date": "2021-07-20", "close": 156.12, "volume": 2143823.0}, {"date": "2021-07-21", "close": 162.42, "volume": 2467545.0}, {"date": "2021-07-22", "close": 160.03, "volume": 1260393.0}, {"date": "2021-07-23", "close": 161.55, "volume": 1418712.0}, {"date": "2021-07-26", "close": 162.7, "volume": 1614642.0}, {"date": "2021-07-27", "close": 163.72, "volume": 1899698.0}, {"date": "2021-07-28", "close": 163.19, "volume": 1018090.0}, {"date": "2021-07-29", "close": 163.73, "volume": 1139853.0}, {"date": "2021-07-30", "close": 160.87, "volume": 1426704.0}, {"date": "2021-08-02", "close": 159.19, "volume": 1782546.0}, {"date": "2021-08-03", "close": 154.78, "volume": 2979184.0}, {"date": "2021-08-04", "close": 153.25, "volume": 1396710.0}, {"date": "2021-08-05", "close": 161.69, "volume": 4336463.0}, {"date": "2021-08-06", "close": 148.89, "volume": 12102370.0}, {"date": "2021-08-09", "close": 148.8, "volume": 3423195.0}, {"date": "2021-08-10", "close": 148.6, "volume": 1850373.0}, {"date": "2021-08-11", "close": 150.07, "volume": 1697429.0}, {"date": "2021-08-12", "close": 150.33, "volume": 1759743.0}, {"date": "2021-08-13", "close": 148.63, "volume": 1727379.0}, {"date": "2021-08-16", "close": 144.14, "volume": 3611166.0}, {"date": "2021-08-17", "close": 142.57, "volume": 2006213.0}, {"date": "2021-08-18", "close": 140.35, "volume": 1607893.0}, {"date": "2021-08-19", "close": 138.05, "volume": 2631861.0}, {"date": "2021-08-20", "close": 137.79, "volume": 1784198.0}, {"date": "2021-08-23", "close": 142.84, "volume": 1971282.0}, {"date": "2021-08-24", "close": 146.63, "volume": 2961962.0}, {"date": "2021-08-25", "close": 147.62, "volume": 1714298.0}, {"date": "2021-08-26", "close": 143.86, "volume": 1714680.0}, {"date": "2021-08-27", "close": 146.74, "volume": 1555980.0}, {"date": "2021-08-30", "close": 144.19, "volume": 1254526.0}, {"date": "2021-08-31", "close": 144.5, "volume": 2280667.0}, {"date": "2021-09-01", "close": 146.17, "volume": 2067484.0}, {"date": "2021-09-02", "close": 143.77, "volume": 2066039.0}, {"date": "2021-09-03", "close": 142.64, "volume": 1420131.0}, {"date": "2021-09-07", "close": 147.49, "volume": 1968402.0}, {"date": "2021-09-08", "close": 145.67, "volume": 2245866.0}, {"date": "2021-09-09", "close": 146.74, "volume": 1964854.0}, {"date": "2021-09-10", "close": 145.39, "volume": 1486646.0}, {"date": "2021-09-13", "close": 148.79, "volume": 2382029.0}, {"date": "2021-09-14", "close": 150.6, "volume": 2002626.0}, {"date": "2021-09-15", "close": 151.32, "volume": 1870283.0}, {"date": "2021-09-16", "close": 150.17, "volume": 2317699.0}, {"date": "2021-09-17", "close": 152.28, "volume": 4094143.0}, {"date": "2021-09-20", "close": 153.59, "volume": 2454235.0}, {"date": "2021-09-21", "close": 152.95, "volume": 1932786.0}, {"date": "2021-09-22", "close": 158.95, "volume": 2635612.0}, {"date": "2021-09-23", "close": 166.84, "volume": 3607777.0}, {"date": "2021-09-24", "close": 171.99, "volume": 3354172.0}, {"date": "2021-09-27", "close": 169.65, "volume": 3329275.0}, {"date": "2021-09-28", "close": 168.78, "volume": 2358197.0}, {"date": "2021-09-29", "close": 166.27, "volume": 1564084.0}, {"date": "2021-09-30", "close": 163.9, "volume": 1535255.0}, {"date": "2021-10-01", "close": 169.79, "volume": 2941770.0}, {"date": "2021-10-04", "close": 170.79, "volume": 1909129.0}, {"date": "2021-10-05", "close": 169.1, "volume": 1741151.0}, {"date": "2021-10-06", "close": 170.21, "volume": 1558966.0}, {"date": "2021-10-07", "close": 172.3, "volume": 1516049.0}, {"date": "2021-10-08", "close": 169.98, "volume": 1280085.0}, {"date": "2021-10-11", "close": 168.51, "volume": 850786.0}, {"date": "2021-10-12", "close": 169.55, "volume": 1016768.0}, {"date": "2021-10-13", "close": 168.51, "volume": 1041216.0}, {"date": "2021-10-14", "close": 168.89, "volume": 1032462.0}, {"date": "2021-10-15", "close": 171.99, "volume": 2118171.0}, {"date": "2021-10-18", "close": 169.92, "volume": 1279455.0}, {"date": "2021-10-19", "close": 166.2, "volume": 1845790.0}, {"date": "2021-10-20", "close": 163.73, "volume": 2769215.0}, {"date": "2021-10-21", "close": 162.75, "volume": 2356542.0}, {"date": "2021-10-22", "close": 161.67, "volume": 1468462.0}, {"date": "2021-10-25", "close": 161.44, "volume": 1203550.0}, {"date": "2021-10-26", "close": 162.75, "volume": 1322333.0}, {"date": "2021-10-27", "close": 164.14, "volume": 1274053.0}, {"date": "2021-10-28", "close": 164.26, "volume": 1248717.0}, {"date": "2021-10-29", "close": 164.41, "volume": 1824538.0}, {"date": "2021-11-01", "close": 167.23, "volume": 1508712.0}, {"date": "2021-11-02", "close": 159.84, "volume": 2446909.0}, {"date": "2021-11-03", "close": 162.25, "volume": 2099960.0}, {"date": "2021-11-04", "close": 157.55, "volume": 5043677.0}, {"date": "2021-11-05", "close": 182.17, "volume": 11357620.0}, {"date": "2021-11-08", "close": 188.43, "volume": 6957158.0}, {"date": "2021-11-09", "close": 188.0, "volume": 4079008.0}, {"date": "2021-11-10", "close": 185.67, "volume": 3082534.0}, {"date": "2021-11-11", "close": 182.58, "volume": 1734168.0}, {"date": "2021-11-12", "close": 178.91, "volume": 2185685.0}, {"date": "2021-11-15", "close": 177.61, "volume": 1890633.0}, {"date": "2021-11-16", "close": 175.49, "volume": 2405229.0}, {"date": "2021-11-17", "close": 177.59, "volume": 2079891.0}, {"date": "2021-11-18", "close": 176.58, "volume": 1827016.0}, {"date": "2021-11-19", "close": 175.16, "volume": 2384949.0}, {"date": "2021-11-22", "close": 173.24, "volume": 1508305.0}, {"date": "2021-11-23", "close": 177.97, "volume": 1976503.0}, {"date": "2021-11-24", "close": 176.54, "volume": 1196477.0}, {"date": "2021-11-26", "close": 159.8, "volume": 7044714.0}, {"date": "2021-11-29", "close": 166.5, "volume": 3619985.0}, {"date": "2021-11-30", "close": 161.09, "volume": 3445725.0}, {"date": "2021-12-01", "close": 155.66, "volume": 3297767.0}, {"date": "2021-12-02", "close": 161.28, "volume": 2824999.0}, {"date": "2021-12-03", "close": 155.58, "volume": 2639958.0}, {"date": "2021-12-06", "close": 166.07, "volume": 3065248.0}, {"date": "2021-12-07", "close": 166.57, "volume": 2473667.0}, {"date": "2021-12-08", "close": 172.39, "volume": 3108763.0}, {"date": "2021-12-09", "close": 169.75, "volume": 1505582.0}, {"date": "2021-12-10", "close": 166.95, "volume": 1992418.0}, {"date": "2021-12-13", "close": 161.0, "volume": 3136324.0}, {"date": "2021-12-14", "close": 158.26, "volume": 1853566.0}, {"date": "2021-12-15", "close": 157.63, "volume": 2880222.0}, {"date": "2021-12-16", "close": 154.43, "volume": 2573876.0}, {"date": "2021-12-17", "close": 159.31, "volume": 3764764.0}, {"date": "2021-12-20", "close": 162.43, "volume": 2392125.0}, {"date": "2021-12-21", "close": 177.27, "volume": 5249586.0}, {"date": "2021-12-22", "close": 182.42, "volume": 3043950.0}, {"date": "2021-12-23", "close": 183.78, "volume": 1489314.0}, {"date": "2021-12-27", "close": 182.25, "volume": 1111283.0}, {"date": "2021-12-28", "close": 180.8, "volume": 1073156.0}, {"date": "2021-12-29", "close": 180.97, "volume": 1035745.0}, {"date": "2021-12-30", "close": 181.47, "volume": 1284177.0}, {"date": "2021-12-31", "close": 180.72, "volume": 1119565.0}, {"date": "2022-01-03", "close": 184.97, "volume": 2048281.0}, {"date": "2022-01-04", "close": 185.37, "volume": 2547066.0}, {"date": "2022-01-05", "close": 181.3, "volume": 1818997.0}, {"date": "2022-01-06", "close": 177.58, "volume": 1872383.0}, {"date": "2022-01-07", "close": 179.91, "volume": 1704513.0}, {"date": "2022-01-10", "close": 180.57, "volume": 2157706.0}, {"date": "2022-01-11", "close": 182.47, "volume": 1242752.0}, {"date": "2022-01-12", "close": 181.25, "volume": 1498733.0}, {"date": "2022-01-13", "close": 185.06, "volume": 2797612.0}, {"date": "2022-01-14", "close": 184.4, "volume": 1446052.0}, {"date": "2022-01-18", "close": 177.56, "volume": 2030689.0}, {"date": "2022-01-19", "close": 176.46, "volume": 1356620.0}, {"date": "2022-01-20", "close": 177.5, "volume": 1249976.0}, {"date": "2022-01-21", "close": 174.42, "volume": 3435783.0}, {"date": "2022-01-24", "close": 171.35, "volume": 4018135.0}, {"date": "2022-01-25", "close": 174.2, "volume": 3160327.0}, {"date": "2022-01-26", "close": 177.1, "volume": 2553269.0}, {"date": "2022-01-27", "close": 171.23, "volume": 1788161.0}, {"date": "2022-01-28", "close": 174.36, "volume": 2016123.0}, {"date": "2022-01-31", "close": 183.29, "volume": 2153324.0}, {"date": "2022-02-01", "close": 188.06, "volume": 2371041.0}, {"date": "2022-02-02", "close": 185.33, "volume": 2429646.0}, {"date": "2022-02-03", "close": 183.66, "volume": 1935985.0}, {"date": "2022-02-04", "close": 185.31, "volume": 2062355.0}, {"date": "2022-02-07", "close": 187.35, "volume": 2631566.0}, {"date": "2022-02-08", "close": 193.9, "volume": 3880754.0}, {"date": "2022-02-09", "close": 196.95, "volume": 3258786.0}, {"date": "2022-02-10", "close": 197.52, "volume": 5758506.0}, {"date": "2022-02-11", "close": 192.12, "volume": 7911971.0}, {"date": "2022-02-14", "close": 197.17, "volume": 5326735.0}, {"date": "2022-02-15", "close": 211.93, "volume": 5352589.0}, {"date": "2022-02-16", "close": 213.8, "volume": 4148883.0}, {"date": "2022-02-17", "close": 209.31, "volume": 2956418.0}, {"date": "2022-02-18", "close": 209.17, "volume": 2206471.0}, {"date": "2022-02-22", "close": 204.68, "volume": 3053491.0}, {"date": "2022-02-23", "close": 198.63, "volume": 3133263.0}, {"date": "2022-02-24", "close": 193.74, "volume": 7901035.0}, {"date": "2022-02-25", "close": 199.93, "volume": 3035701.0}, {"date": "2022-02-28", "close": 196.11, "volume": 3634232.0}, {"date": "2022-03-01", "close": 187.85, "volume": 3234774.0}, {"date": "2022-03-02", "close": 192.23, "volume": 3005223.0}, {"date": "2022-03-03", "close": 185.25, "volume": 3151693.0}, {"date": "2022-03-04", "close": 176.23, "volume": 4369907.0}, {"date": "2022-03-07", "close": 157.01, "volume": 6829593.0}, {"date": "2022-03-08", "close": 165.69, "volume": 7595314.0}, {"date": "2022-03-09", "close": 174.68, "volume": 4235398.0}, {"date": "2022-03-10", "close": 178.91, "volume": 3442405.0}, {"date": "2022-03-11", "close": 179.31, "volume": 2951995.0}, {"date": "2022-03-14", "close": 179.11, "volume": 3676045.0}, {"date": "2022-03-15", "close": 188.5, "volume": 3837898.0}, {"date": "2022-03-16", "close": 192.89, "volume": 4364171.0}, {"date": "2022-03-17", "close": 192.0, "volume": 1981264.0}, {"date": "2022-03-18", "close": 193.18, "volume": 3454131.0}, {"date": "2022-03-21", "close": 190.18, "volume": 2100124.0}, {"date": "2022-03-22", "close": 191.7, "volume": 2654080.0}, {"date": "2022-03-23", "close": 186.94, "volume": 3265643.0}, {"date": "2022-03-24", "close": 195.02, "volume": 2534789.0}, {"date": "2022-03-25", "close": 192.16, "volume": 2015318.0}, {"date": "2022-03-28", "close": 193.19, "volume": 2036511.0}, {"date": "2022-03-29", "close": 195.41, "volume": 2938011.0}, {"date": "2022-03-30", "close": 192.17, "volume": 2039810.0}, {"date": "2022-03-31", "close": 195.67, "volume": 2585274.0}, {"date": "2022-04-01", "close": 198.2, "volume": 1842214.0}, {"date": "2022-04-04", "close": 197.29, "volume": 1748501.0}, {"date": "2022-04-05", "close": 190.43, "volume": 1892181.0}, {"date": "2022-04-06", "close": 181.46, "volume": 2597024.0}, {"date": "2022-04-07", "close": 181.98, "volume": 3065654.0}, {"date": "2022-04-08", "close": 179.79, "volume": 2543610.0}, {"date": "2022-04-11", "close": 177.3, "volume": 1795034.0}, {"date": "2022-04-12", "close": 178.61, "volume": 2372481.0}, {"date": "2022-04-13", "close": 187.33, "volume": 2472429.0}, {"date": "2022-04-14", "close": 191.55, "volume": 3118943.0}, {"date": "2022-04-18", "close": 185.84, "volume": 2383152.0}, {"date": "2022-04-19", "close": 186.34, "volume": 1495593.0}, {"date": "2022-04-20", "close": 185.87, "volume": 1476048.0}, {"date": "2022-04-21", "close": 183.39, "volume": 2899494.0}, {"date": "2022-04-22", "close": 181.65, "volume": 1916253.0}, {"date": "2022-04-25", "close": 186.77, "volume": 2074083.0}, {"date": "2022-04-26", "close": 178.58, "volume": 1982371.0}, {"date": "2022-04-27", "close": 182.52, "volume": 2413628.0}, {"date": "2022-04-28", "close": 183.4, "volume": 2155981.0}, {"date": "2022-04-29", "close": 174.75, "volume": 2616688.0}, {"date": "2022-05-02", "close": 174.81, "volume": 5434394.0}, {"date": "2022-05-03", "close": 150.31, "volume": 15895850.0}, {"date": "2022-05-04", "close": 149.56, "volume": 7944071.0}, {"date": "2022-05-05", "close": 139.5, "volume": 7577061.0}, {"date": "2022-05-06", "close": 132.33, "volume": 5206846.0}, {"date": "2022-05-09", "close": 127.79, "volume": 5827721.0}, {"date": "2022-05-10", "close": 132.34, "volume": 5410088.0}, {"date": "2022-05-11", "close": 133.22, "volume": 4301846.0}, {"date": "2022-05-12", "close": 128.34, "volume": 4107438.0}, {"date": "2022-05-13", "close": 131.78, "volume": 3071718.0}, {"date": "2022-05-16", "close": 123.85, "volume": 4755656.0}, {"date": "2022-05-17", "close": 122.83, "volume": 7654818.0}, {"date": "2022-05-18", "close": 120.15, "volume": 4452711.0}, {"date": "2022-05-19", "close": 126.57, "volume": 5656034.0}, {"date": "2022-05-20", "close": 124.59, "volume": 3620923.0}, {"date": "2022-05-23", "close": 121.63, "volume": 3098328.0}, {"date": "2022-05-24", "close": 116.76, "volume": 2744607.0}, {"date": "2022-05-25", "close": 123.73, "volume": 3507707.0}, {"date": "2022-05-26", "close": 130.29, "volume": 3387946.0}, {"date": "2022-05-27", "close": 130.97, "volume": 2680234.0}, {"date": "2022-05-31", "close": 129.33, "volume": 3030361.0}, {"date": "2022-06-01", "close": 126.23, "volume": 3400606.0}, {"date": "2022-06-02", "close": 134.19, "volume": 3194446.0}, {"date": "2022-06-03", "close": 131.66, "volume": 2523873.0}, {"date": "2022-06-06", "close": 133.35, "volume": 1834021.0}, {"date": "2022-06-07", "close": 131.15, "volume": 2448864.0}, {"date": "2022-06-08", "close": 129.47, "volume": 1908227.0}, {"date": "2022-06-09", "close": 121.99, "volume": 3221609.0}, {"date": "2022-06-10", "close": 115.16, "volume": 4076836.0}, {"date": "2022-06-13", "close": 106.26, "volume": 3857512.0}, {"date": "2022-06-14", "close": 101.93, "volume": 5021228.0}, {"date": "2022-06-15", "close": 104.41, "volume": 4437872.0}, {"date": "2022-06-16", "close": 96.33, "volume": 4103734.0}, {"date": "2022-06-17", "close": 100.37, "volume": 4726292.0}, {"date": "2022-06-21", "close": 98.78, "volume": 2187295.0}, {"date": "2022-06-22", "close": 97.14, "volume": 2950317.0}, {"date": "2022-06-23", "close": 94.02, "volume": 4380837.0}, {"date": "2022-06-24", "close": 102.34, "volume": 4263005.0}, {"date": "2022-06-27", "close": 101.2, "volume": 2408000.0}, {"date": "2022-06-28", "close": 97.87, "volume": 2918301.0}, {"date": "2022-06-29", "close": 95.98, "volume": 3818619.0}, {"date": "2022-06-30", "close": 94.83, "volume": 4478302.0}, {"date": "2022-07-01", "close": 96.4, "volume": 2661827.0}, {"date": "2022-07-05", "close": 97.17, "volume": 3638201.0}, {"date": "2022-07-06", "close": 93.87, "volume": 2021791.0}, {"date": "2022-07-07", "close": 96.7, "volume": 2442598.0}, {"date": "2022-07-08", "close": 94.87, "volume": 2072994.0}, {"date": "2022-07-11", "close": 91.16, "volume": 2283091.0}, {"date": "2022-07-12", "close": 92.03, "volume": 1706094.0}, {"date": "2022-07-13", "close": 92.98, "volume": 2173482.0}, {"date": "2022-07-14", "close": 89.43, "volume": 2189180.0}, {"date": "2022-07-15", "close": 92.35, "volume": 2326066.0}, {"date": "2022-07-18", "close": 94.29, "volume": 1936977.0}, {"date": "2022-07-19", "close": 100.32, "volume": 3366760.0}, {"date": "2022-07-20", "close": 103.18, "volume": 3762958.0}, {"date": "2022-07-21", "close": 102.37, "volume": 1933517.0}, {"date": "2022-07-22", "close": 99.38, "volume": 1909454.0}, {"date": "2022-07-25", "close": 100.75, "volume": 1402792.0}, {"date": "2022-07-26", "close": 97.73, "volume": 1340029.0}, {"date": "2022-07-27", "close": 103.76, "volume": 1810913.0}, {"date": "2022-07-28", "close": 105.31, "volume": 1770569.0}, {"date": "2022-07-29", "close": 106.05, "volume": 1855378.0}, {"date": "2022-08-01", "close": 102.79, "volume": 3276050.0}, {"date": "2022-08-02", "close": 103.89, "volume": 2571524.0}, {"date": "2022-08-03", "close": 105.65, "volume": 3783337.0}, {"date": "2022-08-04", "close": 102.2, "volume": 7034105.0}, {"date": "2022-08-05", "close": 102.52, "volume": 7379019.0}, {"date": "2022-08-08", "close": 105.38, "volume": 3849562.0}, {"date": "2022-08-09", "close": 103.65, "volume": 2176695.0}, {"date": "2022-08-10", "close": 109.23, "volume": 3134274.0}, {"date": "2022-08-11", "close": 110.13, "volume": 2928062.0}, {"date": "2022-08-12", "close": 113.51, "volume": 2494209.0}, {"date": "2022-08-15", "close": 113.17, "volume": 2975856.0}, {"date": "2022-08-16", "close": 117.16, "volume": 3462613.0}, {"date": "2022-08-17", "close": 114.01, "volume": 2504474.0}, {"date": "2022-08-18", "close": 113.66, "volume": 1671777.0}, {"date": "2022-08-19", "close": 108.79, "volume": 2523786.0}, {"date": "2022-08-22", "close": 105.88, "volume": 2143365.0}, {"date": "2022-08-23", "close": 105.97, "volume": 1821484.0}, {"date": "2022-08-24", "close": 106.8, "volume": 1919172.0}, {"date": "2022-08-25", "close": 108.42, "volume": 1668328.0}, {"date": "2022-08-26", "close": 103.41, "volume": 1462123.0}, {"date": "2022-08-29", "close": 103.34, "volume": 1801077.0}, {"date": "2022-08-30", "close": 102.64, "volume": 1755306.0}, {"date": "2022-08-31", "close": 102.65, "volume": 1791858.0}, {"date": "2022-09-01", "close": 101.73, "volume": 2104612.0}, {"date": "2022-09-02", "close": 102.1, "volume": 1564228.0}, {"date": "2022-09-06", "close": 100.85, "volume": 2115008.0}, {"date": "2022-09-07", "close": 104.18, "volume": 2040499.0}, {"date": "2022-09-08", "close": 104.98, "volume": 1675082.0}, {"date": "2022-09-09", "close": 109.17, "volume": 2188442.0}, {"date": "2022-09-12", "close": 111.74, "volume": 2932595.0}, {"date": "2022-09-13", "close": 108.19, "volume": 2541242.0}, {"date": "2022-09-14", "close": 110.19, "volume": 2654892.0}, {"date": "2022-09-15", "close": 107.79, "volume": 3641023.0}, {"date": "2022-09-16", "close": 101.89, "volume": 4106839.0}, {"date": "2022-09-19", "close": 102.49, "volume": 2282725.0}, {"date": "2022-09-20", "close": 104.63, "volume": 3172331.0}, {"date": "2022-09-21", "close": 99.01, "volume": 3485400.0}, {"date": "2022-09-22", "close": 92.0, "volume": 3965495.0}, {"date": "2022-09-23", "close": 91.26, "volume": 2961904.0}, {"date": "2022-09-26", "close": 89.69, "volume": 2186301.0}, {"date": "2022-09-27", "close": 91.82, "volume": 2512031.0}, {"date": "2022-09-28", "close": 95.91, "volume": 2297689.0}, {"date": "2022-09-29", "close": 94.21, "volume": 2291501.0}, {"date": "2022-09-30", "close": 93.69, "volume": 2452602.0}, {"date": "2022-10-03", "close": 94.4, "volume": 2655766.0}, {"date": "2022-10-04", "close": 102.1, "volume": 2313890.0}, {"date": "2022-10-05", "close": 98.99, "volume": 1736756.0}, {"date": "2022-10-06", "close": 95.61, "volume": 2769143.0}, {"date": "2022-10-07", "close": 93.92, "volume": 1971408.0}, {"date": "2022-10-10", "close": 92.69, "volume": 1909064.0}, {"date": "2022-10-11", "close": 91.82, "volume": 2123712.0}, {"date": "2022-10-12", "close": 93.14, "volume": 1512402.0}, {"date": "2022-10-13", "close": 91.47, "volume": 2329104.0}, {"date": "2022-10-14", "close": 90.27, "volume": 1970526.0}, {"date": "2022-10-17", "close": 95.28, "volume": 2746264.0}, {"date": "2022-10-18", "close": 98.11, "volume": 1853213.0}, {"date": "2022-10-19", "close": 96.12, "volume": 1593250.0}, {"date": "2022-10-20", "close": 93.15, "volume": 3233559.0}, {"date": "2022-10-21", "close": 97.27, "volume": 3662742.0}, {"date": "2022-10-24", "close": 95.86, "volume": 1710578.0}, {"date": "2022-10-25", "close": 98.71, "volume": 1951195.0}, {"date": "2022-10-26", "close": 96.77, "volume": 1719246.0}, {"date": "2022-10-27", "close": 96.57, "volume": 1834097.0}, {"date": "2022-10-28", "close": 96.75, "volume": 2549241.0}, {"date": "2022-10-31", "close": 93.47, "volume": 2599605.0}, {"date": "2022-11-01", "close": 95.66, "volume": 2519054.0}, {"date": "2022-11-02", "close": 90.34, "volume": 3046903.0}, {"date": "2022-11-03", "close": 87.63, "volume": 5483359.0}, {"date": "2022-11-04", "close": 92.63, "volume": 6565452.0}, {"date": "2022-11-07", "close": 89.59, "volume": 4206663.0}, {"date": "2022-11-08", "close": 89.7, "volume": 2833360.0}, {"date": "2022-11-09", "close": 89.06, "volume": 2163693.0}, {"date": "2022-11-10", "close": 99.04, "volume": 3362193.0}, {"date": "2022-11-11", "close": 102.79, "volume": 3097555.0}, {"date": "2022-11-14", "close": 98.61, "volume": 2248157.0}, {"date": "2022-11-15", "close": 99.94, "volume": 2837853.0}, {"date": "2022-11-16", "close": 97.45, "volume": 1840181.0}, {"date": "2022-11-17", "close": 97.26, "volume": 1828016.0}, {"date": "2022-11-18", "close": 98.31, "volume": 2218698.0}, {"date": "2022-11-21", "close": 97.07, "volume": 2214424.0}, {"date": "2022-11-22", "close": 100.28, "volume": 1627562.0}, {"date": "2022-11-23", "close": 100.88, "volume": 1511487.0}, {"date": "2022-11-25", "close": 101.5, "volume": 966751.0}, {"date": "2022-11-28", "close": 99.65, "volume": 2055217.0}, {"date": "2022-11-29", "close": 102.45, "volume": 2051339.0}, {"date": "2022-11-30", "close": 106.84, "volume": 2473632.0}, {"date": "2022-12-01", "close": 105.93, "volume": 1900551.0}, {"date": "2022-12-02", "close": 103.69, "volume": 1767777.0}, {"date": "2022-12-05", "close": 100.66, "volume": 1754739.0}, {"date": "2022-12-06", "close": 96.91, "volume": 2160781.0}, {"date": "2022-12-07", "close": 90.79, "volume": 4052033.0}, {"date": "2022-12-08", "close": 93.58, "volume": 2246050.0}, {"date": "2022-12-09", "close": 94.1, "volume": 2355095.0}, {"date": "2022-12-12", "close": 95.6, "volume": 2159739.0}, {"date": "2022-12-13", "close": 94.39, "volume": 2441959.0}, {"date": "2022-12-14", "close": 92.79, "volume": 2567699.0}, {"date": "2022-12-15", "close": 90.2, "volume": 2345157.0}, {"date": "2022-12-16", "close": 88.17, "volume": 3490842.0}, {"date": "2022-12-19", "close": 85.26, "volume": 2609434.0}, {"date": "2022-12-20", "close": 85.61, "volume": 2813103.0}, {"date": "2022-12-21", "close": 86.49, "volume": 2356389.0}, {"date": "2022-12-22", "close": 84.52, "volume": 2542332.0}, {"date": "2022-12-23", "close": 86.43, "volume": 2109485.0}, {"date": "2022-12-27", "close": 86.56, "volume": 2678776.0}, {"date": "2022-12-28", "close": 83.69, "volume": 2771259.0}, {"date": "2022-12-29", "close": 87.13, "volume": 2389660.0}, {"date": "2022-12-30", "close": 87.6, "volume": 2076582.0}, {"date": "2023-01-03", "close": 87.68, "volume": 1433115.0}, {"date": "2023-01-04", "close": 90.99, "volume": 1882827.0}, {"date": "2023-01-05", "close": 93.0, "volume": 2689174.0}, {"date": "2023-01-06", "close": 94.11, "volume": 2812600.0}, {"date": "2023-01-09", "close": 93.77, "volume": 1911318.0}, {"date": "2023-01-10", "close": 94.64, "volume": 2008681.0}, {"date": "2023-01-11", "close": 99.24, "volume": 2928138.0}, {"date": "2023-01-12", "close": 103.055, "volume": 2668173.0}, {"date": "2023-01-13", "close": 106.09, "volume": 2658499.0}, {"date": "2023-01-17", "close": 106.55, "volume": 2500623.0}, {"date": "2023-01-18", "close": 103.87, "volume": 2823773.0}, {"date": "2023-01-19", "close": 107.07, "volume": 2726815.0}, {"date": "2023-01-20", "close": 111.3, "volume": 2886402.0}, {"date": "2023-01-23", "close": 115.73, "volume": 2510768.0}, {"date": "2023-01-24", "close": 115.17, "volume": 2024329.0}, {"date": "2023-01-25", "close": 116.44, "volume": 2489567.0}, {"date": "2023-01-26", "close": 116.73, "volume": 1809915.0}, {"date": "2023-01-27", "close": 116.18, "volume": 1740159.0}, {"date": "2023-01-30", "close": 115.56, "volume": 2470843.0}, {"date": "2023-01-31", "close": 114.3, "volume": 1730797.0}, {"date": "2023-02-01", "close": 117.9, "volume": 1826410.0}, {"date": "2023-02-02", "close": 121.45, "volume": 3419863.0}, {"date": "2023-02-03", "close": 118.7, "volume": 1961996.0}, {"date": "2023-02-06", "close": 119.07, "volume": 2049013.0}, {"date": "2023-02-07", "close": 120.2, "volume": 2046549.0}, {"date": "2023-02-08", "close": 119.15, "volume": 2078752.0}, {"date": "2023-02-09", "close": 117.71, "volume": 5905423.0}, {"date": "2023-02-10", "close": 107.64, "volume": 9397011.0}, {"date": "2023-02-13", "close": 111.35, "volume": 3337598.0}, {"date": "2023-02-14", "close": 114.95, "volume": 3078996.0}, {"date": "2023-02-15", "close": 115.96, "volume": 3095580.0}, {"date": "2023-02-16", "close": 111.53, "volume": 3251045.0}, {"date": "2023-02-17", "close": 108.96, "volume": 3583452.0}, {"date": "2023-02-21", "close": 108.03, "volume": 2135637.0}, {"date": "2023-02-22", "close": 107.97, "volume": 1726778.0}, {"date": "2023-02-23", "close": 106.91, "volume": 2339031.0}, {"date": "2023-02-24", "close": 104.31, "volume": 1962434.0}, {"date": "2023-02-27", "close": 106.84, "volume": 1843625.0}, {"date": "2023-02-28", "close": 108.97, "volume": 3089134.0}, {"date": "2023-03-01", "close": 106.16, "volume": 2474174.0}, {"date": "2023-03-02", "close": 105.78, "volume": 2205746.0}, {"date": "2023-03-03", "close": 107.61, "volume": 2688442.0}, {"date": "2023-03-06", "close": 108.55, "volume": 1868249.0}, {"date": "2023-03-07", "close": 107.51, "volume": 2381583.0}, {"date": "2023-03-08", "close": 107.23, "volume": 1345119.0}, {"date": "2023-03-09", "close": 100.8, "volume": 2533185.0}, {"date": "2023-03-10", "close": 98.29, "volume": 2650847.0}, {"date": "2023-03-13", "close": 95.0, "volume": 3798711.0}, {"date": "2023-03-14", "close": 94.1, "volume": 3675528.0}, {"date": "2023-03-15", "close": 91.73, "volume": 4001415.0}, {"date": "2023-03-16", "close": 95.12, "volume": 3201540.0}, {"date": "2023-03-17", "close": 93.42, "volume": 3594090.0}, {"date": "2023-03-20", "close": 94.56, "volume": 1894798.0}, {"date": "2023-03-21", "close": 96.75, "volume": 2306031.0}, {"date": "2023-03-22", "close": 93.64, "volume": 2168428.0}, {"date": "2023-03-23", "close": 92.65, "volume": 2208156.0}, {"date": "2023-03-24", "close": 90.54, "volume": 2671414.0}, {"date": "2023-03-27", "close": 90.73, "volume": 2609318.0}, {"date": "2023-03-28", "close": 93.04, "volume": 4318216.0}, {"date": "2023-03-29", "close": 95.03, "volume": 2736630.0}, {"date": "2023-03-30", "close": 96.13, "volume": 2088782.0}, {"date": "2023-03-31", "close": 97.03, "volume": 1995459.0}, {"date": "2023-04-03", "close": 95.07, "volume": 1768992.0}, {"date": "2023-04-04", "close": 93.77, "volume": 1434727.0}, {"date": "2023-04-05", "close": 91.49, "volume": 2154738.0}, {"date": "2023-04-06", "close": 91.7, "volume": 1602954.0}, {"date": "2023-04-10", "close": 89.81, "volume": 2683090.0}, {"date": "2023-04-11", "close": 91.79, "volume": 2428308.0}, {"date": "2023-04-12", "close": 89.34, "volume": 2258846.0}, {"date": "2023-04-13", "close": 90.96, "volume": 1643361.0}, {"date": "2023-04-14", "close": 92.03, "volume": 1737647.0}, {"date": "2023-04-17", "close": 93.38, "volume": 2125847.0}, {"date": "2023-04-18", "close": 95.54, "volume": 2619501.0}, {"date": "2023-04-19", "close": 95.33, "volume": 2744502.0}, {"date": "2023-04-20", "close": 94.02, "volume": 1557130.0}, {"date": "2023-04-21", "close": 93.8, "volume": 1559939.0}, {"date": "2023-04-24", "close": 94.19, "volume": 2133495.0}, {"date": "2023-04-25", "close": 92.11, "volume": 2755975.0}, {"date": "2023-04-26", "close": 89.87, "volume": 2144071.0}, {"date": "2023-04-27", "close": 92.41, "volume": 2581851.0}, {"date": "2023-04-28", "close": 93.96, "volume": 1665369.0}, {"date": "2023-05-01", "close": 94.42, "volume": 2085743.0}, {"date": "2023-05-02", "close": 93.24, "volume": 2440532.0}, {"date": "2023-05-03", "close": 90.57, "volume": 2950947.0}, {"date": "2023-05-04", "close": 89.17, "volume": 4468663.0}, {"date": "2023-05-05", "close": 93.54, "volume": 7073347.0}, {"date": "2023-05-08", "close": 92.48, "volume": 2780185.0}, {"date": "2023-05-09", "close": 93.26, "volume": 2424024.0}, {"date": "2023-05-10", "close": 91.03, "volume": 3455483.0}, {"date": "2023-05-11", "close": 91.22, "volume": 1572459.0}, {"date": "2023-05-12", "close": 89.45, "volume": 1886388.0}, {"date": "2023-05-15", "close": 92.23, "volume": 2395442.0}, {"date": "2023-05-16", "close": 92.71, "volume": 3159925.0}, {"date": "2023-05-17", "close": 95.225, "volume": 2442764.0}, {"date": "2023-05-18", "close": 98.27, "volume": 2492455.0}, {"date": "2023-05-19", "close": 96.63, "volume": 2487243.0}, {"date": "2023-05-22", "close": 96.82, "volume": 1751288.0}, {"date": "2023-05-23", "close": 94.16, "volume": 1706499.0}, {"date": "2023-05-24", "close": 93.32, "volume": 1515984.0}, {"date": "2023-05-25", "close": 95.79, "volume": 2846721.0}, {"date": "2023-05-26", "close": 96.35, "volume": 1825799.0}, {"date": "2023-05-30", "close": 97.005, "volume": 1929908.0}, {"date": "2023-05-31", "close": 95.71, "volume": 3727827.0}, {"date": "2023-06-01", "close": 98.66, "volume": 2256139.0}, {"date": "2023-06-02", "close": 103.27, "volume": 2435433.0}, {"date": "2023-06-05", "close": 106.9, "volume": 4250720.0}, {"date": "2023-06-06", "close": 111.99, "volume": 5556642.0}, {"date": "2023-06-07", "close": 109.09, "volume": 3755479.0}, {"date": "2023-06-08", "close": 107.67, "volume": 2884449.0}, {"date": "2023-06-09", "close": 110.48, "volume": 3394602.0}, {"date": "2023-06-12", "close": 110.81, "volume": 2286257.0}, {"date": "2023-06-13", "close": 110.96, "volume": 1916468.0}, {"date": "2023-06-14", "close": 108.93, "volume": 2061610.0}, {"date": "2023-06-15", "close": 107.11, "volume": 3318109.0}, {"date": "2023-06-16", "close": 105.87, "volume": 3791826.0}, {"date": "2023-06-20", "close": 106.92, "volume": 2857375.0}, {"date": "2023-06-21", "close": 105.01, "volume": 2598795.0}, {"date": "2023-06-22", "close": 107.33, "volume": 2659684.0}, {"date": "2023-06-23", "close": 104.79, "volume": 4100091.0}, {"date": "2023-06-26", "close": 104.16, "volume": 1886235.0}, {"date": "2023-06-27", "close": 108.09, "volume": 2561066.0}, {"date": "2023-06-28", "close": 108.33, "volume": 2330092.0}, {"date": "2023-06-29", "close": 107.84, "volume": 2020617.0}, {"date": "2023-06-30", "close": 109.39, "volume": 2195625.0}, {"date": "2023-07-03", "close": 112.79, "volume": 1623974.0}, {"date": "2023-07-05", "close": 111.54, "volume": 1873739.0}, {"date": "2023-07-06", "close": 109.0, "volume": 2350093.0}, {"date": "2023-07-07", "close": 111.88, "volume": 2114493.0}, {"date": "2023-07-10", "close": 114.33, "volume": 2350859.0}, {"date": "2023-07-11", "close": 116.96, "volume": 2644112.0}, {"date": "2023-07-12", "close": 116.04, "volume": 1964406.0}, {"date": "2023-07-13", "close": 119.66, "volume": 2508717.0}, {"date": "2023-07-14", "close": 118.57, "volume": 1742225.0}, {"date": "2023-07-17", "close": 121.14, "volume": 2138155.0}, {"date": "2023-07-18", "close": 121.0, "volume": 2252645.0}, {"date": "2023-07-19", "close": 119.1, "volume": 2256795.0}, {"date": "2023-07-20", "close": 118.87, "volume": 1557253.0}, {"date": "2023-07-21", "close": 119.0, "volume": 1158088.0}, {"date": "2023-07-24", "close": 116.83, "volume": 1773825.0}, {"date": "2023-07-25", "close": 117.43, "volume": 2570869.0}, {"date": "2023-07-26", "close": 119.56, "volume": 1433111.0}, {"date": "2023-07-27", "close": 118.82, "volume": 1491635.0}, {"date": "2023-07-28", "close": 120.09, "volume": 1306798.0}, {"date": "2023-07-31", "close": 122.53, "volume": 1885468.0}, {"date": "2023-08-01", "close": 120.74, "volume": 1389757.0}, {"date": "2023-08-02", "close": 118.0, "volume": 2325627.0}, {"date": "2023-08-03", "close": 98.67, "volume": 14005180.0}, {"date": "2023-08-04", "close": 103.19, "volume": 5802044.0}, {"date": "2023-08-07", "close": 107.49, "volume": 5171469.0}, {"date": "2023-08-08", "close": 109.84, "volume": 3014347.0}, {"date": "2023-08-09", "close": 109.81, "volume": 3156319.0}, {"date": "2023-08-10", "close": 111.67, "volume": 2268638.0}, {"date": "2023-08-11", "close": 111.54, "volume": 2840652.0}, {"date": "2023-08-14", "close": 111.93, "volume": 1795725.0}, {"date": "2023-08-15", "close": 107.43, "volume": 3225658.0}, {"date": "2023-08-16", "close": 107.14, "volume": 1989284.0}, {"date": "2023-08-17", "close": 105.63, "volume": 3045851.0}, {"date": "2023-08-18", "close": 107.21, "volume": 2535375.0}, {"date": "2023-08-21", "close": 108.07, "volume": 1713864.0}, {"date": "2023-08-22", "close": 108.59, "volume": 1430038.0}, {"date": "2023-08-23", "close": 107.59, "volume": 1839047.0}, {"date": "2023-08-24", "close": 105.96, "volume": 2427118.0}, {"date": "2023-08-25", "close": 106.94, "volume": 1894809.0}, {"date": "2023-08-28", "close": 108.17, "volume": 1163632.0}, {"date": "2023-08-29", "close": 109.95, "volume": 1404999.0}, {"date": "2023-08-30", "close": 108.86, "volume": 1646475.0}, {"date": "2023-08-31", "close": 108.39, "volume": 1704223.0}, {"date": "2023-09-01", "close": 109.57, "volume": 1593927.0}, {"date": "2023-09-05", "close": 110.22, "volume": 2004114.0}, {"date": "2023-09-06", "close": 108.41, "volume": 2369123.0}, {"date": "2023-09-07", "close": 105.76, "volume": 3926909.0}, {"date": "2023-09-08", "close": 109.8, "volume": 2622198.0}, {"date": "2023-09-11", "close": 108.49, "volume": 1774610.0}, {"date": "2023-09-12", "close": 109.65, "volume": 1799029.0}, {"date": "2023-09-13", "close": 106.82, "volume": 2488789.0}, {"date": "2023-09-14", "close": 106.93, "volume": 2217099.0}, {"date": "2023-09-15", "close": 106.91, "volume": 5677050.0}, {"date": "2023-09-18", "close": 105.74, "volume": 2266032.0}, {"date": "2023-09-19", "close": 104.58, "volume": 2122270.0}, {"date": "2023-09-20", "close": 104.29, "volume": 1283570.0}, {"date": "2023-09-21", "close": 101.96, "volume": 1805086.0}, {"date": "2023-09-22", "close": 100.87, "volume": 2335315.0}, {"date": "2023-09-25", "close": 100.69, "volume": 1768018.0}, {"date": "2023-09-26", "close": 99.39, "volume": 1667600.0}, {"date": "2023-09-27", "close": 100.25, "volume": 1676229.0}, {"date": "2023-09-28", "close": 102.58, "volume": 1695181.0}, {"date": "2023-09-29", "close": 103.07, "volume": 2227935.0}, {"date": "2023-10-02", "close": 102.05, "volume": 1910380.0}, {"date": "2023-10-03", "close": 98.77, "volume": 2056786.0}, {"date": "2023-10-04", "close": 100.18, "volume": 1722340.0}, {"date": "2023-10-05", "close": 99.9, "volume": 1311716.0}, {"date": "2023-10-06", "close": 100.48, "volume": 1453699.0}, {"date": "2023-10-09", "close": 99.67, "volume": 1637118.0}, {"date": "2023-10-10", "close": 101.49, "volume": 1546693.0}, {"date": "2023-10-11", "close": 103.61, "volume": 1707933.0}, {"date": "2023-10-12", "close": 102.62, "volume": 1364872.0}, {"date": "2023-10-13", "close": 99.16, "volume": 1526242.0}, {"date": "2023-10-16", "close": 99.67, "volume": 1627233.0}, {"date": "2023-10-17", "close": 101.55, "volume": 1385719.0}, {"date": "2023-10-18", "close": 98.91, "volume": 1669955.0}, {"date": "2023-10-19", "close": 95.66, "volume": 2381459.0}, {"date": "2023-10-20", "close": 93.65, "volume": 2719881.0}, {"date": "2023-10-23", "close": 95.23, "volume": 2325434.0}, {"date": "2023-10-24", "close": 97.29, "volume": 1229666.0}, {"date": "2023-10-25", "close": 95.97, "volume": 1380104.0}, {"date": "2023-10-26", "close": 95.04, "volume": 2857184.0}, {"date": "2023-10-27", "close": 93.08, "volume": 1598901.0}, {"date": "2023-10-30", "close": 94.95, "volume": 1922225.0}, {"date": "2023-10-31", "close": 95.29, "volume": 1714749.0}, {"date": "2023-11-01", "close": 93.27, "volume": 2208347.0}, {"date": "2023-11-02", "close": 94.84, "volume": 5082293.0}, {"date": "2023-11-03", "close": 112.71, "volume": 9058574.0}, {"date": "2023-11-06", "close": 111.59, "volume": 3630392.0}, {"date": "2023-11-07", "close": 118.05, "volume": 5569983.0}, {"date": "2023-11-08", "close": 116.56, "volume": 2854428.0}, {"date": "2023-11-09", "close": 113.67, "volume": 2207105.0}, {"date": "2023-11-10", "close": 118.68, "volume": 2768457.0}, {"date": "2023-11-13", "close": 118.48, "volume": 1731525.0}, {"date": "2023-11-14", "close": 122.63, "volume": 2382323.0}, {"date": "2023-11-15", "close": 130.33, "volume": 5690953.0}, {"date": "2023-11-16", "close": 129.82, "volume": 2704549.0}, {"date": "2023-11-17", "close": 136.38, "volume": 4812575.0}, {"date": "2023-11-20", "close": 134.9, "volume": 2473933.0}, {"date": "2023-11-21", "close": 135.47, "volume": 1817854.0}, {"date": "2023-11-22", "close": 136.89, "volume": 1653952.0}, {"date": "2023-11-24", "close": 136.42, "volume": 723246.0}, {"date": "2023-11-27", "close": 135.9, "volume": 1361218.0}, {"date": "2023-11-28", "close": 135.42, "volume": 1555895.0}, {"date": "2023-11-29", "close": 135.75, "volume": 7804365.0}, {"date": "2023-11-30", "close": 136.18, "volume": 3584848.0}, {"date": "2023-12-01", "close": 139.31, "volume": 3259853.0}, {"date": "2023-12-04", "close": 139.82, "volume": 1685551.0}, {"date": "2023-12-05", "close": 138.4, "volume": 1419397.0}, {"date": "2023-12-06", "close": 139.0, "volume": 1749804.0}, {"date": "2023-12-07", "close": 143.65, "volume": 2059451.0}, {"date": "2023-12-08", "close": 145.5, "volume": 1748691.0}, {"date": "2023-12-11", "close": 148.34, "volume": 2041032.0}, {"date": "2023-12-12", "close": 144.88, "volume": 1805334.0}, {"date": "2023-12-13", "close": 144.9, "volume": 2202657.0}, {"date": "2023-12-14", "close": 146.83, "volume": 2207341.0}, {"date": "2023-12-15", "close": 145.99, "volume": 4764161.0}, {"date": "2023-12-18", "close": 148.47, "volume": 1856974.0}, {"date": "2023-12-19", "close": 151.52, "volume": 2589038.0}, {"date": "2023-12-20", "close": 148.46, "volume": 2938684.0}, {"date": "2023-12-21", "close": 154.52, "volume": 2590730.0}, {"date": "2023-12-22", "close": 155.31, "volume": 1940267.0}, {"date": "2023-12-26", "close": 153.14, "volume": 1530553.0}, {"date": "2023-12-27", "close": 153.25, "volume": 1420189.0}, {"date": "2023-12-28", "close": 153.28, "volume": 1146889.0}, {"date": "2023-12-29", "close": 151.79, "volume": 1307377.0}, {"date": "2024-01-02", "close": 148.76, "volume": 2898013.0}, {"date": "2024-01-03", "close": 144.99, "volume": 4108311.0}, {"date": "2024-01-04", "close": 144.82, "volume": 2709594.0}, {"date": "2024-01-05", "close": 146.32, "volume": 1579759.0}, {"date": "2024-01-08", "close": 149.68, "volume": 2333850.0}, {"date": "2024-01-09", "close": 152.73, "volume": 2094908.0}, {"date": "2024-01-10", "close": 151.85, "volume": 1566700.0}, {"date": "2024-01-11", "close": 151.2, "volume": 1621897.0}, {"date": "2024-01-12", "close": 148.61, "volume": 1376284.0}, {"date": "2024-01-16", "close": 148.65, "volume": 1342064.0}, {"date": "2024-01-17", "close": 147.3, "volume": 1657530.0}, {"date": "2024-01-18", "close": 148.96, "volume": 2179911.0}, {"date": "2024-01-19", "close": 148.57, "volume": 2514125.0}, {"date": "2024-01-22", "close": 145.66, "volume": 2510524.0}, {"date": "2024-01-23", "close": 148.5, "volume": 1911235.0}, {"date": "2024-01-24", "close": 148.57, "volume": 1302545.0}, {"date": "2024-01-25", "close": 152.3, "volume": 2112805.0}, {"date": "2024-01-26", "close": 151.93, "volume": 1700997.0}, {"date": "2024-01-29", "close": 153.98, "volume": 1811626.0}, {"date": "2024-01-30", "close": 151.72, "volume": 2014390.0}, {"date": "2024-01-31", "close": 148.33, "volume": 1459918.0}, {"date": "2024-02-01", "close": 151.52, "volume": 1961069.0}, {"date": "2024-02-02", "close": 151.05, "volume": 1969314.0}, {"date": "2024-02-05", "close": 151.71, "volume": 1899403.0}, {"date": "2024-02-06", "close": 153.7, "volume": 1865684.0}, {"date": "2024-02-07", "close": 154.38, "volume": 2300934.0}, {"date": "2024-02-08", "close": 159.47, "volume": 7400430.0}, {"date": "2024-02-09", "close": 131.11, "volume": 18487360.0}, {"date": "2024-02-12", "close": 133.6, "volume": 6862153.0}, {"date": "2024-02-13", "close": 134.84, "volume": 4907433.0}, {"date": "2024-02-14", "close": 134.82, "volume": 3396305.0}, {"date": "2024-02-15", "close": 138.53, "volume": 3710946.0}, {"date": "2024-02-16", "close": 135.25, "volume": 2670363.0}, {"date": "2024-02-20", "close": 135.99, "volume": 2443211.0}, {"date": "2024-02-21", "close": 134.64, "volume": 2020390.0}, {"date": "2024-02-22", "close": 139.1, "volume": 2699836.0}, {"date": "2024-02-23", "close": 136.3, "volume": 3320092.0}, {"date": "2024-02-26", "close": 134.95, "volume": 2682442.0}, {"date": "2024-02-27", "close": 136.24, "volume": 2070071.0}, {"date": "2024-02-28", "close": 135.53, "volume": 1902044.0}, {"date": "2024-02-29", "close": 136.82, "volume": 2412163.0}, {"date": "2024-03-01", "close": 136.84, "volume": 1843238.0}, {"date": "2024-03-04", "close": 135.52, "volume": 2229704.0}, {"date": "2024-03-05", "close": 134.03, "volume": 3030946.0}, {"date": "2024-03-06", "close": 132.5, "volume": 2361281.0}, {"date": "2024-03-07", "close": 133.43, "volume": 1968559.0}, {"date": "2024-03-08", "close": 135.78, "volume": 1859219.0}, {"date": "2024-03-11", "close": 136.93, "volume": 1431648.0}, {"date": "2024-03-12", "close": 136.62, "volume": 1611160.0}, {"date": "2024-03-13", "close": 135.32, "volume": 2093400.0}, {"date": "2024-03-14", "close": 135.74, "volume": 1869127.0}, {"date": "2024-03-15", "close": 133.47, "volume": 3974634.0}, {"date": "2024-03-18", "close": 133.21, "volume": 1688458.0}, {"date": "2024-03-19", "close": 135.56, "volume": 1598420.0}, {"date": "2024-03-20", "close": 138.1, "volume": 1906510.0}, {"date": "2024-03-21", "close": 136.39, "volume": 1681339.0}, {"date": "2024-03-22", "close": 136.84, "volume": 1246283.0}, {"date": "2024-03-25", "close": 137.31, "volume": 1172866.0}, {"date": "2024-03-26", "close": 136.62, "volume": 2524470.0}, {"date": "2024-03-27", "close": 138.99, "volume": 2221072.0}, {"date": "2024-03-28", "close": 137.75, "volume": 2081475.0}, {"date": "2024-04-01", "close": 133.22, "volume": 3621861.0}, {"date": "2024-04-02", "close": 131.69, "volume": 2306252.0}, {"date": "2024-04-03", "close": 130.56, "volume": 2239126.0}, {"date": "2024-04-04", "close": 130.7, "volume": 2750114.0}, {"date": "2024-04-05", "close": 131.79, "volume": 1666805.0}, {"date": "2024-04-08", "close": 132.16, "volume": 1113133.0}, {"date": "2024-04-09", "close": 133.27, "volume": 1108957.0}, {"date": "2024-04-10", "close": 131.4, "volume": 1510931.0}, {"date": "2024-04-11", "close": 133.22, "volume": 1693171.0}, {"date": "2024-04-12", "close": 130.46, "volume": 2126223.0}, {"date": "2024-04-15", "close": 128.65, "volume": 1812664.0}, {"date": "2024-04-16", "close": 128.94, "volume": 1598315.0}, {"date": "2024-04-17", "close": 128.73, "volume": 1332249.0}, {"date": "2024-04-18", "close": 128.3, "volume": 1252477.0}, {"date": "2024-04-19", "close": 129.0, "volume": 1350987.0}, {"date": "2024-04-22", "close": 131.59, "volume": 1418844.0}, {"date": "2024-04-23", "close": 135.02, "volume": 1420221.0}, {"date": "2024-04-24", "close": 135.8, "volume": 1776380.0}, {"date": "2024-04-25", "close": 136.25, "volume": 1501604.0}, {"date": "2024-04-26", "close": 135.7, "volume": 1412722.0}, {"date": "2024-04-29", "close": 136.66, "volume": 2285440.0}, {"date": "2024-04-30", "close": 134.63, "volume": 2096203.0}, {"date": "2024-05-01", "close": 133.14, "volume": 3085223.0}, {"date": "2024-05-02", "close": 136.09, "volume": 4854270.0}, {"date": "2024-05-03", "close": 115.33, "volume": 13956060.0}, {"date": "2024-05-06", "close": 116.02, "volume": 4516731.0}, {"date": "2024-05-07", "close": 112.91, "volume": 4496332.0}, {"date": "2024-05-08", "close": 111.54, "volume": 3646102.0}, {"date": "2024-05-09", "close": 112.53, "volume": 4481399.0}, {"date": "2024-05-10", "close": 112.84, "volume": 3253948.0}, {"date": "2024-05-13", "close": 112.67, "volume": 2856435.0}, {"date": "2024-05-14", "close": 113.48, "volume": 2239274.0}, {"date": "2024-05-15", "close": 112.45, "volume": 2239457.0}, {"date": "2024-05-16", "close": 113.45, "volume": 2220009.0}, {"date": "2024-05-17", "close": 114.01, "volume": 3054747.0}, {"date": "2024-05-20", "close": 114.32, "volume": 3011699.0}, {"date": "2024-05-21", "close": 111.71, "volume": 2556163.0}, {"date": "2024-05-22", "close": 112.07, "volume": 1598508.0}, {"date": "2024-05-23", "close": 110.49, "volume": 1931775.0}, {"date": "2024-05-24", "close": 110.31, "volume": 1232068.0}, {"date": "2024-05-28", "close": 110.11, "volume": 2285578.0}, {"date": "2024-05-29", "close": 110.28, "volume": 1801375.0}, {"date": "2024-05-30", "close": 109.48, "volume": 1348652.0}, {"date": "2024-05-31", "close": 112.86, "volume": 2272521.0}, {"date": "2024-06-03", "close": 114.06, "volume": 2532871.0}, {"date": "2024-06-04", "close": 114.49, "volume": 1810106.0}, {"date": "2024-06-05", "close": 115.36, "volume": 2135129.0}, {"date": "2024-06-06", "close": 120.31, "volume": 3050776.0}, {"date": "2024-06-07", "close": 123.06, "volume": 2575365.0}, {"date": "2024-06-10", "close": 123.38, "volume": 1650149.0}, {"date": "2024-06-11", "close": 122.79, "volume": 1513678.0}, {"date": "2024-06-12", "close": 124.56, "volume": 1869645.0}, {"date": "2024-06-13", "close": 123.42, "volume": 1515087.0}, {"date": "2024-06-14", "close": 124.61, "volume": 1592564.0}, {"date": "2024-06-17", "close": 124.07, "volume": 1641629.0}, {"date": "2024-06-18", "close": 124.54, "volume": 1964817.0}, {"date": "2024-06-20", "close": 125.48, "volume": 1896509.0}, {"date": "2024-06-21", "close": 127.72, "volume": 3839362.0}, {"date": "2024-06-24", "close": 128.16, "volume": 1892057.0}, {"date": "2024-06-25", "close": 129.76, "volume": 1903246.0}, {"date": "2024-06-26", "close": 127.36, "volume": 1759149.0}, {"date": "2024-06-27", "close": 124.66, "volume": 2419027.0}, {"date": "2024-06-28", "close": 125.99, "volume": 2692902.0}, {"date": "2024-07-01", "close": 122.5, "volume": 1927989.0}, {"date": "2024-07-02", "close": 122.86, "volume": 1428704.0}, {"date": "2024-07-03", "close": 124.25, "volume": 845703.0}, {"date": "2024-07-05", "close": 123.61, "volume": 1492178.0}, {"date": "2024-07-08", "close": 125.5, "volume": 1496509.0}, {"date": "2024-07-09", "close": 128.56, "volume": 2141878.0}, {"date": "2024-07-10", "close": 129.53, "volume": 1686055.0}, {"date": "2024-07-11", "close": 128.72, "volume": 1449341.0}, {"date": "2024-07-12", "close": 131.69, "volume": 1454077.0}, {"date": "2024-07-15", "close": 132.52, "volume": 1512017.0}, {"date": "2024-07-16", "close": 139.7, "volume": 3805424.0}, {"date": "2024-07-17", "close": 135.54, "volume": 1763007.0}, {"date": "2024-07-18", "close": 133.52, "volume": 1362759.0}, {"date": "2024-07-19", "close": 135.88, "volume": 1412336.0}, {"date": "2024-07-22", "close": 134.46, "volume": 1641953.0}, {"date": "2024-07-23", "close": 132.67, "volume": 1524639.0}, {"date": "2024-07-24", "close": 128.49, "volume": 2084659.0}, {"date": "2024-07-25", "close": 124.9, "volume": 2212386.0}, {"date": "2024-07-26", "close": 125.87, "volume": 1440159.0}, {"date": "2024-07-29", "close": 128.28, "volume": 1321765.0}, {"date": "2024-07-30", "close": 128.53, "volume": 1379556.0}, {"date": "2024-07-31", "close": 127.67, "volume": 1641446.0}, {"date": "2024-08-01", "close": 121.48, "volume": 2711181.0}, {"date": "2024-08-02", "close": 115.49, "volume": 3051294.0}, {"date": "2024-08-05", "close": 112.12, "volume": 3321278.0}, {"date": "2024-08-06", "close": 117.53, "volume": 2952163.0}, {"date": "2024-08-07", "close": 113.24, "volume": 3040151.0}, {"date": "2024-08-08", "close": 117.97, "volume": 4123856.0}, {"date": "2024-08-09", "close": 130.01, "volume": 6092480.0}, {"date": "2024-08-12", "close": 126.89, "volume": 2417612.0}, {"date": "2024-08-13", "close": 130.58, "volume": 1868334.0}, {"date": "2024-08-14", "close": 129.03, "volume": 2829970.0}, {"date": "2024-08-15", "close": 132.22, "volume": 1569966.0}, {"date": "2024-08-16", "close": 131.04, "volume": 1675629.0}, {"date": "2024-08-19", "close": 135.46, "volume": 1552503.0}, {"date": "2024-08-20", "close": 133.52, "volume": 1333400.0}, {"date": "2024-08-21", "close": 133.19, "volume": 1279827.0}, {"date": "2024-08-22", "close": 133.12, "volume": 1065460.0}, {"date": "2024-08-23", "close": 138.13, "volume": 1303564.0}, {"date": "2024-08-26", "close": 137.12, "volume": 1270615.0}, {"date": "2024-08-27", "close": 140.8, "volume": 1710960.0}, {"date": "2024-08-28", "close": 139.72, "volume": 1237053.0}, {"date": "2024-08-29", "close": 140.91, "volume": 1263191.0}, {"date": "2024-08-30", "close": 139.09, "volume": 2008340.0}, {"date": "2024-09-03", "close": 136.74, "volume": 1532158.0}, {"date": "2024-09-04", "close": 134.92, "volume": 1065106.0}, {"date": "2024-09-05", "close": 135.19, "volume": 1340724.0}, {"date": "2024-09-06", "close": 132.26, "volume": 1234041.0}, {"date": "2024-09-09", "close": 132.86, "volume": 1299010.0}, {"date": "2024-09-10", "close": 131.1, "volume": 1311204.0}, {"date": "2024-09-11", "close": 129.83, "volume": 1485029.0}, {"date": "2024-09-12", "close": 132.22, "volume": 1036570.0}, {"date": "2024-09-13", "close": 135.77, "volume": 1067047.0}, {"date": "2024-09-16", "close": 135.79, "volume": 792699.0}, {"date": "2024-09-17", "close": 138.41, "volume": 1757956.0}, {"date": "2024-09-18", "close": 139.655, "volume": 1315574.0}, {"date": "2024-09-19", "close": 142.54, "volume": 1640354.0}, {"date": "2024-09-20", "close": 144.04, "volume": 2647762.0}, {"date": "2024-09-23", "close": 144.04, "volume": 979764.0}, {"date": "2024-09-24", "close": 147.92, "volume": 1487133.0}, {"date": "2024-09-25", "close": 145.49, "volume": 1744545.0}, {"date": "2024-09-26", "close": 148.48, "volume": 1290104.0}, {"date": "2024-09-27", "close": 149.09, "volume": 948825.0}, {"date": "2024-09-30", "close": 148.02, "volume": 1041762.0}, {"date": "2024-10-01", "close": 146.47, "volume": 930504.0}, {"date": "2024-10-02", "close": 147.76, "volume": 848996.0}, {"date": "2024-10-03", "close": 146.84, "volume": 1383869.0}, {"date": "2024-10-04", "close": 150.72, "volume": 1245234.0}, {"date": "2024-10-07", "close": 151.0, "volume": 1098487.0}, {"date": "2024-10-08", "close": 151.95, "volume": 1622448.0}, {"date": "2024-10-09", "close": 152.79, "volume": 1668441.0}, {"date": "2024-10-10", "close": 150.86, "volume": 1178134.0}, {"date": "2024-10-11", "close": 150.5, "volume": 1223232.0}, {"date": "2024-10-14", "close": 150.41, "volume": 1315084.0}, {"date": "2024-10-15", "close": 151.2, "volume": 960500.0}, {"date": "2024-10-16", "close": 150.84, "volume": 1260570.0}, {"date": "2024-10-17", "close": 158.01, "volume": 5189609.0}, {"date": "2024-10-18", "close": 159.61, "volume": 1808478.0}, {"date": "2024-10-21", "close": 163.17, "volume": 1828581.0}, {"date": "2024-10-22", "close": 161.19, "volume": 1145710.0}, {"date": "2024-10-23", "close": 158.36, "volume": 998031.0}, {"date": "2024-10-24", "close": 160.45, "volume": 759711.0}, {"date": "2024-10-25", "close": 158.39, "volume": 973419.0}, {"date": "2024-10-28", "close": 158.0, "volume": 953334.0}, {"date": "2024-10-29", "close": 158.86, "volume": 1381542.0}, {"date": "2024-10-30", "close": 161.15, "volume": 1348856.0}, {"date": "2024-10-31", "close": 156.31, "volume": 2273105.0}, {"date": "2024-11-01", "close": 159.4, "volume": 1212229.0}, {"date": "2024-11-04", "close": 161.11, "volume": 1080020.0}, {"date": "2024-11-05", "close": 164.87, "volume": 1779162.0}, {"date": "2024-11-06", "close": 171.85, "volume": 2347365.0}, {"date": "2024-11-07", "close": 174.13, "volume": 2918305.0}, {"date": "2024-11-08", "close": 180.76, "volume": 4871457.0}, {"date": "2024-11-11", "close": 184.32, "volume": 2037480.0}, {"date": "2024-11-12", "close": 182.0, "volume": 1729727.0}, {"date": "2024-11-13", "close": 180.33, "volume": 1391169.0}, {"date": "2024-11-14", "close": 182.26, "volume": 1198525.0}, {"date": "2024-11-15", "close": 181.35, "volume": 2209167.0}, {"date": "2024-11-18", "close": 180.4, "volume": 1282832.0}, {"date": "2024-11-19", "close": 177.06, "volume": 1116910.0}, {"date": "2024-11-20", "close": 179.1, "volume": 1121970.0}, {"date": "2024-11-21", "close": 183.51, "volume": 986753.0}, {"date": "2024-11-22", "close": 184.92, "volume": 1215629.0}, {"date": "2024-11-25", "close": 184.08, "volume": 1810549.0}, {"date": "2024-11-26", "close": 186.28, "volume": 991700.0}, {"date": "2024-11-27", "close": 184.92, "volume": 855949.0}, {"date": "2024-11-29", "close": 184.62, "volume": 695094.0}, {"date": "2024-12-02", "close": 185.01, "volume": 1163283.0}, {"date": "2024-12-03", "close": 183.69, "volume": 625549.0}, {"date": "2024-12-04", "close": 188.3, "volume": 930671.0}, {"date": "2024-12-05", "close": 191.01, "volume": 1082391.0}, {"date": "2024-12-06", "close": 190.72, "volume": 1131008.0}, {"date": "2024-12-09", "close": 189.52, "volume": 911294.0}, {"date": "2024-12-10", "close": 188.41, "volume": 1062136.0}, {"date": "2024-12-11", "close": 190.29, "volume": 888207.0}, {"date": "2024-12-12", "close": 184.56, "volume": 1235688.0}, {"date": "2024-12-13", "close": 183.0, "volume": 871897.0}, {"date": "2024-12-16", "close": 182.59, "volume": 1143911.0}, {"date": "2024-12-17", "close": 180.64, "volume": 1167940.0}, {"date": "2024-12-18", "close": 176.23, "volume": 2143839.0}, {"date": "2024-12-19", "close": 179.41, "volume": 1495069.0}, {"date": "2024-12-20", "close": 184.75, "volume": 4134830.0}, {"date": "2024-12-23", "close": 188.84, "volume": 1461546.0}, {"date": "2024-12-24", "close": 189.68, "volume": 366204.0}, {"date": "2024-12-26", "close": 190.12, "volume": 879515.0}, {"date": "2024-12-27", "close": 186.11, "volume": 1395052.0}, {"date": "2024-12-30", "close": 186.49, "volume": 1568019.0}, {"date": "2024-12-31", "close": 186.33, "volume": 1067672.0}, {"date": "2025-01-02", "close": 185.33, "volume": 919058.0}, {"date": "2025-01-03", "close": 186.09, "volume": 902781.0}, {"date": "2025-01-06", "close": 184.99, "volume": 1346426.0}, {"date": "2025-01-07", "close": 182.33, "volume": 1165288.0}, {"date": "2025-01-08", "close": 182.62, "volume": 940863.0}, {"date": "2025-01-10", "close": 180.2, "volume": 1488589.0}, {"date": "2025-01-13", "close": 181.3, "volume": 1099444.0}, {"date": "2025-01-14", "close": 183.19, "volume": 1017517.0}, {"date": "2025-01-15", "close": 186.52, "volume": 1278923.0}, {"date": "2025-01-16", "close": 188.67, "volume": 957982.0}, {"date": "2025-01-17", "close": 187.28, "volume": 1909799.0}, {"date": "2025-01-21", "close": 181.4, "volume": 2033574.0}, {"date": "2025-01-22", "close": 173.65, "volume": 3050085.0}, {"date": "2025-01-23", "close": 176.89, "volume": 3728545.0}, {"date": "2025-01-24", "close": 171.23, "volume": 2203636.0}, {"date": "2025-01-27", "close": 169.11, "volume": 1808682.0}, {"date": "2025-01-28", "close": 171.77, "volume": 1498890.0}, {"date": "2025-01-29", "close": 171.27, "volume": 1355731.0}, {"date": "2025-01-30", "close": 171.95, "volume": 1805533.0}, {"date": "2025-01-31", "close": 170.95, "volume": 1701236.0}, {"date": "2025-02-03", "close": 169.62, "volume": 1767554.0}, {"date": "2025-02-04", "close": 168.47, "volume": 1661797.0}, {"date": "2025-02-05", "close": 169.73, "volume": 1686948.0}, {"date": "2025-02-06", "close": 172.57, "volume": 3907756.0}, {"date": "2025-02-07", "close": 202.37, "volume": 9383462.0}, {"date": "2025-02-10", "close": 203.0, "volume": 3187910.0}, {"date": "2025-02-11", "close": 197.19, "volume": 3609664.0}, {"date": "2025-02-12", "close": 202.61, "volume": 2153348.0}, {"date": "2025-02-13", "close": 203.2, "volume": 1706379.0}, {"date": "2025-02-14", "close": 202.38, "volume": 1312657.0}, {"date": "2025-02-18", "close": 204.21, "volume": 1564348.0}, {"date": "2025-02-19", "close": 206.52, "volume": 1942067.0}, {"date": "2025-02-20", "close": 205.14, "volume": 1464701.0}, {"date": "2025-02-21", "close": 196.81, "volume": 2559631.0}, {"date": "2025-02-24", "close": 199.97, "volume": 2625677.0}, {"date": "2025-02-25", "close": 199.76, "volume": 2494865.0}, {"date": "2025-02-26", "close": 199.54, "volume": 1520555.0}, {"date": "2025-02-27", "close": 193.55, "volume": 1443127.0}, {"date": "2025-02-28", "close": 197.96, "volume": 1686461.0}, {"date": "2025-03-03", "close": 193.5, "volume": 2080538.0}, {"date": "2025-03-04", "close": 188.7, "volume": 3048129.0}, {"date": "2025-03-05", "close": 190.99, "volume": 1429207.0}, {"date": "2025-03-06", "close": 184.07, "volume": 1629525.0}, {"date": "2025-03-07", "close": 184.33, "volume": 2258922.0}, {"date": "2025-03-10", "close": 176.6, "volume": 1901378.0}, {"date": "2025-03-11", "close": 163.75, "volume": 6657693.0}, {"date": "2025-03-12", "close": 162.52, "volume": 2590172.0}, {"date": "2025-03-13", "close": 157.11, "volume": 2167065.0}, {"date": "2025-03-14", "close": 162.11, "volume": 1879466.0}, {"date": "2025-03-17", "close": 166.36, "volume": 1974138.0}, {"date": "2025-03-18", "close": 165.16, "volume": 1869803.0}, {"date": "2025-03-19", "close": 172.48, "volume": 2219920.0}, {"date": "2025-03-20", "close": 173.09, "volume": 2404798.0}, {"date": "2025-03-21", "close": 173.81, "volume": 4416752.0}, {"date": "2025-03-24", "close": 178.29, "volume": 1948653.0}, {"date": "2025-03-25", "close": 176.86, "volume": 1820576.0}, {"date": "2025-03-26", "close": 173.43, "volume": 1579385.0}, {"date": "2025-03-27", "close": 169.07, "volume": 2219283.0}, {"date": "2025-03-28", "close": 168.1, "volume": 1807183.0}, {"date": "2025-03-31", "close": 168.1, "volume": 2405314.0}, {"date": "2025-04-01", "close": 167.7, "volume": 2324617.0}, {"date": "2025-04-02", "close": 167.85, "volume": 1915909.0}, {"date": "2025-04-03", "close": 152.37, "volume": 3400935.0}, {"date": "2025-04-04", "close": 141.86, "volume": 4650827.0}, {"date": "2025-04-07", "close": 139.82, "volume": 4698528.0}, {"date": "2025-04-08", "close": 136.63, "volume": 3555471.0}, {"date": "2025-04-09", "close": 161.68, "volume": 5720888.0}, {"date": "2025-04-10", "close": 149.52, "volume": 2806087.0}, {"date": "2025-04-11", "close": 150.53, "volume": 3124114.0}, {"date": "2025-04-14", "close": 149.23, "volume": 1853992.0}, {"date": "2025-04-15", "close": 151.59, "volume": 1427544.0}, {"date": "2025-04-16", "close": 152.57, "volume": 2198085.0}, {"date": "2025-04-17", "close": 151.15, "volume": 2152452.0}, {"date": "2025-04-21", "close": 146.67, "volume": 1411495.0}, {"date": "2025-04-22", "close": 152.93, "volume": 1484513.0}, {"date": "2025-04-23", "close": 156.27, "volume": 1493844.0}, {"date": "2025-04-24", "close": 159.55, "volume": 1366135.0}, {"date": "2025-04-25", "close": 160.11, "volume": 1020690.0}, {"date": "2025-04-28", "close": 161.24, "volume": 1470920.0}, {"date": "2025-04-29", "close": 160.15, "volume": 2204897.0}, {"date": "2025-04-30", "close": 156.93, "volume": 2838571.0}, {"date": "2025-05-01", "close": 157.96, "volume": 2252112.0}, {"date": "2025-05-02", "close": 161.79, "volume": 2694303.0}, {"date": "2025-05-05", "close": 165.62, "volume": 1796384.0}, {"date": "2025-05-06", "close": 164.73, "volume": 1729588.0}, {"date": "2025-05-07", "close": 166.56, "volume": 2207753.0}, {"date": "2025-05-08", "close": 168.99, "volume": 3648260.0}, {"date": "2025-05-09", "close": 156.66, "volume": 6379453.0}, {"date": "2025-05-12", "close": 167.25, "volume": 3188578.0}, {"date": "2025-05-13", "close": 169.37, "volume": 2875692.0}, {"date": "2025-05-14", "close": 169.22, "volume": 2124567.0}, {"date": "2025-05-15", "close": 166.21, "volume": 1797171.0}, {"date": "2025-05-16", "close": 166.66, "volume": 1759800.0}, {"date": "2025-05-19", "close": 165.49, "volume": 1825600.0}, {"date": "2025-05-20", "close": 162.52, "volume": 4099136.0}, {"date": "2025-05-21", "close": 159.34, "volume": 1973656.0}, {"date": "2025-05-22", "close": 160.72, "volume": 2635329.0}, {"date": "2025-05-23", "close": 158.98, "volume": 1269795.0}, {"date": "2025-05-27", "close": 164.99, "volume": 2173560.0}, {"date": "2025-05-28", "close": 167.69, "volume": 1575781.0}, {"date": "2025-05-29", "close": 165.65, "volume": 1663983.0}, {"date": "2025-05-30", "close": 166.75, "volume": 2138512.0}, {"date": "2025-06-02", "close": 167.17, "volume": 1501532.0}, {"date": "2025-06-03", "close": 168.62, "volume": 1842238.0}, {"date": "2025-06-04", "close": 169.82, "volume": 1866394.0}, {"date": "2025-06-05", "close": 173.38, "volume": 1902422.0}, {"date": "2025-06-06", "close": 176.55, "volume": 1822680.0}, {"date": "2025-06-09", "close": 176.62, "volume": 1098063.0}, {"date": "2025-06-10", "close": 174.06, "volume": 1344860.0}, {"date": "2025-06-11", "close": 173.32, "volume": 1104912.0}, {"date": "2025-06-12", "close": 171.7, "volume": 1033659.0}, {"date": "2025-06-13", "close": 165.63, "volume": 1404255.0}, {"date": "2025-06-16", "close": 164.61, "volume": 2100441.0}, {"date": "2025-06-17", "close": 161.99, "volume": 1398096.0}, {"date": "2025-06-18", "close": 162.46, "volume": 1232480.0}, {"date": "2025-06-20", "close": 164.88, "volume": 2560590.0}, {"date": "2025-06-23", "close": 165.82, "volume": 1532314.0}, {"date": "2025-06-24", "close": 169.22, "volume": 1750772.0}, {"date": "2025-06-25", "close": 165.75, "volume": 2178158.0}, {"date": "2025-06-26", "close": 166.8, "volume": 1903310.0}, {"date": "2025-06-27", "close": 170.76, "volume": 1867882.0}, {"date": "2025-06-30", "close": 168.68, "volume": 1461609.0}, {"date": "2025-07-01", "close": 174.04, "volume": 2617915.0}, {"date": "2025-07-02", "close": 171.01, "volume": 1644847.0}, {"date": "2025-07-03", "close": 176.48, "volume": 1429430.0}, {"date": "2025-07-07", "close": 177.8, "volume": 1388060.0}, {"date": "2025-07-08", "close": 177.55, "volume": 1284988.0}, {"date": "2025-07-09", "close": 176.09, "volume": 1272738.0}, {"date": "2025-07-10", "close": 182.97, "volume": 2147947.0}, {"date": "2025-07-11", "close": 183.64, "volume": 1265762.0}, {"date": "2025-07-14", "close": 183.56, "volume": 1089779.0}, {"date": "2025-07-15", "close": 178.99, "volume": 1615790.0}, {"date": "2025-07-16", "close": 178.3, "volume": 1148811.0}, {"date": "2025-07-17", "close": 182.08, "volume": 1324023.0}, {"date": "2025-07-18", "close": 184.93, "volume": 1155218.0}, {"date": "2025-07-21", "close": 185.47, "volume": 1196225.0}, {"date": "2025-07-22", "close": 189.44, "volume": 1398408.0}, {"date": "2025-07-23", "close": 192.19, "volume": 1260692.0}, {"date": "2025-07-24", "close": 190.48, "volume": 1944521.0}, {"date": "2025-07-25", "close": 187.34, "volume": 1419387.0}, {"date": "2025-07-28", "close": 187.16, "volume": 1302203.0}, {"date": "2025-07-29", "close": 182.81, "volume": 1262400.0}, {"date": "2025-07-30", "close": 179.79, "volume": 1993413.0}, {"date": "2025-07-31", "close": 180.22, "volume": 1308307.0}, {"date": "2025-08-01", "close": 178.06, "volume": 1674169.0}, {"date": "2025-08-04", "close": 184.99, "volume": 1496589.0}, {"date": "2025-08-05", "close": 181.84, "volume": 1582077.0}, {"date": "2025-08-06", "close": 185.14, "volume": 1797487.0}, {"date": "2025-08-07", "close": 187.61, "volume": 4382864.0}, {"date": "2025-08-08", "close": 195.26, "volume": 6980139.0}, {"date": "2025-08-11", "close": 192.63, "volume": 2348945.0}, {"date": "2025-08-12", "close": 203.19, "volume": 2431519.0}, {"date": "2025-08-13", "close": 209.68, "volume": 2411927.0}, {"date": "2025-08-14", "close": 207.2, "volume": 2379571.0}, {"date": "2025-08-15", "close": 207.44, "volume": 1603233.0}, {"date": "2025-08-18", "close": 206.67, "volume": 1470392.0}, {"date": "2025-08-19", "close": 208.04, "volume": 1726936.0}, {"date": "2025-08-20", "close": 205.68, "volume": 1350789.0}, {"date": "2025-08-21", "close": 205.35, "volume": 1134295.0}, {"date": "2025-08-22", "close": 214.81, "volume": 2218529.0}, {"date": "2025-08-25", "close": 213.35, "volume": 1581408.0}, {"date": "2025-08-26", "close": 213.63, "volume": 1651399.0}, {"date": "2025-08-27", "close": 212.21, "volume": 1389863.0}, {"date": "2025-08-28", "close": 214.71, "volume": 1419961.0}, {"date": "2025-08-29", "close": 214.8, "volume": 1255644.0}, {"date": "2025-09-02", "close": 212.12, "volume": 1120765.0}, {"date": "2025-09-03", "close": 212.535, "volume": 1191273.0}, {"date": "2025-09-04", "close": 216.52, "volume": 1103669.0}, {"date": "2025-09-05", "close": 214.95, "volume": 1353227.0}, {"date": "2025-09-08", "close": 217.2, "volume": 1358876.0}, {"date": "2025-09-09", "close": 217.7, "volume": 1168471.0}, {"date": "2025-09-10", "close": 215.49, "volume": 1076074.0}, {"date": "2025-09-11", "close": 221.36, "volume": 1049880.0}, {"date": "2025-09-12", "close": 222.19, "volume": 970090.0}, {"date": "2025-09-15", "close": 228.24, "volume": 2734172.0}, {"date": "2025-09-16", "close": 224.98, "volume": 1506136.0}, {"date": "2025-09-17", "close": 225.18, "volume": 1186799.0}, {"date": "2025-09-18", "close": 221.92, "volume": 1682506.0}, {"date": "2025-09-19", "close": 222.43, "volume": 3559973.0}, {"date": "2025-09-22", "close": 223.51, "volume": 1842676.0}, {"date": "2025-09-23", "close": 221.22, "volume": 1482339.0}, {"date": "2025-09-24", "close": 217.83, "volume": 1327127.0}, {"date": "2025-09-25", "close": 215.19, "volume": 1585385.0}, {"date": "2025-09-26", "close": 222.87, "volume": 1153956.0}, {"date": "2025-09-29", "close": 220.51, "volume": 1605349.0}, {"date": "2025-09-30", "close": 213.75, "volume": 2587612.0}, {"date": "2025-10-01", "close": 217.95, "volume": 1954227.0}, {"date": "2025-10-02", "close": 217.69, "volume": 2065659.0}, {"date": "2025-10-03", "close": 219.23, "volume": 1801197.0}, {"date": "2025-10-06", "close": 223.83, "volume": 3741998.0}, {"date": "2025-10-07", "close": 216.16, "volume": 1810455.0}, {"date": "2025-10-08", "close": 212.41, "volume": 1170405.0}, {"date": "2025-10-09", "close": 216.81, "volume": 1206739.0}, {"date": "2025-10-10", "close": 210.33, "volume": 1305003.0}, {"date": "2025-10-13", "close": 215.64, "volume": 1497476.0}, {"date": "2025-10-14", "close": 223.12, "volume": 1453949.0}, {"date": "2025-10-15", "close": 218.43, "volume": 2547307.0}, {"date": "2025-10-16", "close": 213.57, "volume": 1846457.0}, {"date": "2025-10-17", "close": 214.76, "volume": 1617545.0}, {"date": "2025-10-20", "close": 218.25, "volume": 989241.0}, {"date": "2025-10-21", "close": 226.14, "volume": 1612202.0}, {"date": "2025-10-22", "close": 226.39, "volume": 1310127.0}, {"date": "2025-10-23", "close": 215.65, "volume": 2677853.0}, {"date": "2025-10-24", "close": 218.85, "volume": 1228056.0}, {"date": "2025-10-27", "close": 222.5, "volume": 1382046.0}, {"date": "2025-10-28", "close": 225.3, "volume": 1526497.0}, {"date": "2025-10-29", "close": 219.76, "volume": 1932341.0}, {"date": "2025-10-30", "close": 220.47, "volume": 1249070.0}, {"date": "2025-10-31", "close": 220.0, "volume": 1314766.0}, {"date": "2025-11-03", "close": 215.61, "volume": 1895480.0}, {"date": "2025-11-04", "close": 212.13, "volume": 1528490.0}, {"date": "2025-11-05", "close": 213.81, "volume": 1678300.0}, {"date": "2025-11-06", "close": 219.7, "volume": 4325099.0}, {"date": "2025-11-07", "close": 258.25, "volume": 7653631.0}, {"date": "2025-11-10", "close": 268.04, "volume": 3311551.0}, {"date": "2025-11-11", "close": 265.32, "volume": 2398708.0}, {"date": "2025-11-12", "close": 273.65, "volume": 2684290.0}, {"date": "2025-11-13", "close": 267.35, "volume": 2659496.0}, {"date": "2025-11-14", "close": 264.66, "volume": 2112468.0}, {"date": "2025-11-17", "close": 244.16, "volume": 5045358.0}, {"date": "2025-11-18", "close": 240.0, "volume": 3029410.0}, {"date": "2025-11-19", "close": 239.96, "volume": 2068330.0}, {"date": "2025-11-20", "close": 234.77, "volume": 1893970.0}, {"date": "2025-11-21", "close": 247.49, "volume": 4870513.0}, {"date": "2025-11-24", "close": 249.14, "volume": 2912033.0}, {"date": "2025-11-25", "close": 258.14, "volume": 3152581.0}, {"date": "2025-11-26", "close": 257.62, "volume": 1246671.0}, {"date": "2025-11-28", "close": 255.69, "volume": 774063.0}, {"date": "2025-12-01", "close": 258.95, "volume": 1402388.0}, {"date": "2025-12-02", "close": 263.7, "volume": 2654172.0}, {"date": "2025-12-03", "close": 262.42, "volume": 1255887.0}, {"date": "2025-12-04", "close": 258.38, "volume": 1817000.0}, {"date": "2025-12-05", "close": 263.43, "volume": 1754274.0}, {"date": "2025-12-08", "close": 264.41, "volume": 1824537.0}, {"date": "2025-12-09", "close": 261.27, "volume": 1272288.0}, {"date": "2025-12-10", "close": 274.07, "volume": 2539811.0}, {"date": "2025-12-11", "close": 281.15, "volume": 2309307.0}, {"date": "2025-12-12", "close": 274.21, "volume": 1490290.0}, {"date": "2025-12-15", "close": 283.45, "volume": 2158094.0}, {"date": "2025-12-16", "close": 285.02, "volume": 2476001.0}, {"date": "2025-12-17", "close": 282.82, "volume": 1759450.0}, {"date": "2025-12-18", "close": 285.59, "volume": 2012018.0}, {"date": "2025-12-19", "close": 289.25, "volume": 3050543.0}, {"date": "2025-12-22", "close": 289.29, "volume": 1154390.0}, {"date": "2025-12-23", "close": 288.23, "volume": 1184986.0}, {"date": "2025-12-24", "close": 286.57, "volume": 324579.0}, {"date": "2025-12-26", "close": 287.56, "volume": 534040.0}, {"date": "2025-12-29", "close": 286.82, "volume": 971986.0}, {"date": "2025-12-30", "close": 285.0, "volume": 767738.0}, {"date": "2025-12-31", "close": 283.31, "volume": 946811.0}, {"date": "2026-01-02", "close": 282.94, "volume": 1927598.0}, {"date": "2026-01-05", "close": 287.47, "volume": 1127826.0}, {"date": "2026-01-06", "close": 299.21, "volume": 1818249.0}, {"date": "2026-01-07", "close": 297.18, "volume": 1364298.0}, {"date": "2026-01-08", "close": 301.31, "volume": 1651851.0}, {"date": "2026-01-09", "close": 296.33, "volume": 1144336.0}, {"date": "2026-01-12", "close": 291.53, "volume": 1239347.0}, {"date": "2026-01-13", "close": 299.97, "volume": 1314992.0}, {"date": "2026-01-14", "close": 290.76, "volume": 1824703.0}, {"date": "2026-01-15", "close": 294.28, "volume": 1321200.0}, {"date": "2026-01-16", "close": 285.11, "volume": 1631282.0}, {"date": "2026-01-20", "close": 272.15, "volume": 2341571.0}, {"date": "2026-01-21", "close": 271.56, "volume": 2396044.0}, {"date": "2026-01-22", "close": 279.66, "volume": 1867590.0}, {"date": "2026-01-23", "close": 271.14, "volume": 1577704.0}, {"date": "2026-01-26", "close": 269.49, "volume": 1873382.0}, {"date": "2026-01-27", "close": 266.74, "volume": 2138089.0}, {"date": "2026-01-28", "close": 265.76, "volume": 1500573.0}, {"date": "2026-01-29", "close": 272.77, "volume": 2166060.0}, {"date": "2026-01-30", "close": 264.84, "volume": 1855105.0}, {"date": "2026-02-02", "close": 276.67, "volume": 2202239.0}, {"date": "2026-02-03", "close": 234.46, "volume": 6845333.0}, {"date": "2026-02-04", "close": 236.48, "volume": 4455828.0}, {"date": "2026-02-05", "close": 231.3, "volume": 2490869.0}, {"date": "2026-02-06", "close": 236.85, "volume": 3285458.0}, {"date": "2026-02-09", "close": 236.45, "volume": 2957302.0}, {"date": "2026-02-10", "close": 241.54, "volume": 3326367.0}, {"date": "2026-02-11", "close": 233.6, "volume": 3380748.0}, {"date": "2026-02-12", "close": 227.24, "volume": 6143503.0}, {"date": "2026-02-13", "close": 212.67, "volume": 6148995.0}, {"date": "2026-02-17", "close": 200.42, "volume": 5687589.0}, {"date": "2026-02-18", "close": 203.79, "volume": 4171799.0}, {"date": "2026-02-19", "close": 199.76, "volume": 5044950.0}, {"date": "2026-02-20", "close": 203.48, "volume": 3601459.0}, {"date": "2026-02-23", "close": 188.51, "volume": 4790778.0}, {"date": "2026-02-24", "close": 198.12, "volume": 3597667.0}, {"date": "2026-02-25", "close": 203.74, "volume": 2988015.0}, {"date": "2026-02-26", "close": 217.93, "volume": 4058343.0}, {"date": "2026-02-27", "close": 215.69, "volume": 3820980.0}, {"date": "2026-03-02", "close": 213.24, "volume": 3179626.0}, {"date": "2026-03-03", "close": 215.14, "volume": 2090485.0}, {"date": "2026-03-04", "close": 221.73, "volume": 2442953.0}, {"date": "2026-03-05", "close": 251.54, "volume": 8061135.0}, {"date": "2026-03-06", "close": 249.62, "volume": 3619263.0}, {"date": "2026-03-09", "close": 241.54, "volume": 3042504.0}, {"date": "2026-03-10", "close": 231.66, "volume": 2383133.0}, {"date": "2026-03-11", "close": 230.35, "volume": 1601193.0}, {"date": "2026-03-12", "close": 227.65, "volume": 1283831.0}, {"date": "2026-03-13", "close": 228.37, "volume": 1197025.0}, {"date": "2026-03-16", "close": 231.46, "volume": 1539863.0}, {"date": "2026-03-17", "close": 241.25, "volume": 2047370.0}, {"date": "2026-03-18", "close": 240.04, "volume": 1357057.0}, {"date": "2026-03-19", "close": 239.41, "volume": 1741950.0}, {"date": "2026-03-20", "close": 235.18, "volume": 4866962.0}, {"date": "2026-03-23", "close": 236.65, "volume": 1992504.0}, {"date": "2026-03-24", "close": 236.99, "volume": 1704629.0}, {"date": "2026-03-25", "close": 236.26, "volume": 1508561.0}, {"date": "2026-03-26", "close": 232.84, "volume": 1189909.0}, {"date": "2026-03-27", "close": 225.81, "volume": 1165015.0}, {"date": "2026-03-30", "close": 226.51, "volume": 1568953.0}, {"date": "2026-03-31", "close": 230.89, "volume": 1939079.0}, {"date": "2026-04-01", "close": 227.67, "volume": 1623165.0}, {"date": "2026-04-02", "close": 225.3, "volume": 1642947.0}, {"date": "2026-04-06", "close": 229.04, "volume": 1384469.0}, {"date": "2026-04-07", "close": 224.3, "volume": 1979677.0}, {"date": "2026-04-08", "close": 236.9, "volume": 1990276.0}, {"date": "2026-04-09", "close": 230.26, "volume": 1549630.0}, {"date": "2026-04-10", "close": 228.09, "volume": 1385475.0}, {"date": "2026-04-13", "close": 240.21, "volume": 2101891.0}, {"date": "2026-04-14", "close": 248.57, "volume": 2111692.0}, {"date": "2026-04-15", "close": 257.44, "volume": 1426623.0}, {"date": "2026-04-16", "close": 254.43, "volume": 1064429.0}, {"date": "2026-04-17", "close": 265.84, "volume": 1882484.0}, {"date": "2026-04-20", "close": 273.24, "volume": 1486220.0}, {"date": "2026-04-21", "close": 273.8, "volume": 1535298.0}, {"date": "2026-04-22", "close": 264.6, "volume": 1509623.0}, {"date": "2026-04-23", "close": 250.37, "volume": 1697259.0}, {"date": "2026-04-24", "close": 251.44, "volume": 876104.0}, {"date": "2026-04-27", "close": 245.22, "volume": 1195848.0}, {"date": "2026-04-28", "close": 242.17, "volume": 1698891.0}, {"date": "2026-04-29", "close": 250.57, "volume": 2029560.0}, {"date": "2026-04-30", "close": 248.37, "volume": 1229855.0}, {"date": "2026-05-01", "close": 251.84, "volume": 711553.0}, {"date": "2026-05-04", "close": 246.5, "volume": 986468.0}, {"date": "2026-05-05", "close": 248.65, "volume": 1029250.0}, {"date": "2026-05-06", "close": 246.66, "volume": 1796806.0}, {"date": "2026-05-07", "close": 252.79, "volume": 3292395.0}, {"date": "2026-05-08", "close": 229.98, "volume": 4189786.0}, {"date": "2026-05-11", "close": 221.46, "volume": 2937646.0}, {"date": "2026-05-12", "close": 221.48, "volume": 1864649.0}, {"date": "2026-05-13", "close": 217.55, "volume": 1974117.0}, {"date": "2026-05-14", "close": 217.17, "volume": 1318846.0}, {"date": "2026-05-15", "close": 217.73, "volume": 1379817.0}, {"date": "2026-05-18", "close": 214.99, "volume": 1592203.0}, {"date": "2026-05-19", "close": 215.0, "volume": 1838227.0}, {"date": "2026-05-20", "close": 217.59, "volume": 1706737.0}, {"date": "2026-05-21", "close": 218.12, "volume": 1282853.0}, {"date": "2026-05-22", "close": 214.65, "volume": 1550011.0}, {"date": "2026-05-26", "close": 222.97, "volume": 1611318.0}, {"date": "2026-05-27", "close": 226.56, "volume": 1394237.0}, {"date": "2026-05-28", "close": 227.55, "volume": 975405.0}, {"date": "2026-05-29", "close": 225.79, "volume": 2209458.0}, {"date": "2026-06-01", "close": 228.37, "volume": 1483442.0}, {"date": "2026-06-02", "close": 226.37, "volume": 1303449.0}, {"date": "2026-06-03", "close": 225.41, "volume": 1602725.0}, {"date": "2026-06-04", "close": 227.18, "volume": 1479623.0}, {"date": "2026-06-05", "close": 228.88, "volume": 1838415.0}, {"date": "2026-06-08", "close": 225.9, "volume": 1275752.0}, {"date": "2026-06-09", "close": 231.06, "volume": 1481116.0}, {"date": "2026-06-10", "close": 218.94, "volume": 1798913.0}, {"date": "2026-06-11", "close": 224.66, "volume": 1158604.0}, {"date": "2026-06-12", "close": 224.89, "volume": 1257940.0}, {"date": "2026-06-15", "close": 236.98, "volume": 1675437.0}, {"date": "2026-06-16", "close": 243.56, "volume": 1778871.0}, {"date": "2026-06-17", "close": 239.47, "volume": 1174554.0}, {"date": "2026-06-18", "close": 240.9, "volume": 3024202.0}, {"date": "2026-06-22", "close": 238.02, "volume": 1581360.0}, {"date": "2026-06-23", "close": 245.07, "volume": 1692105.0}, {"date": "2026-06-24", "close": 262.15, "volume": 3038257.0}, {"date": "2026-06-25", "close": 250.95, "volume": 1766449.0}, {"date": "2026-06-26", "close": 262.8, "volume": 2154170.0}, {"date": "2026-06-29", "close": 265.28, "volume": 1520491.0}, {"date": "2026-06-30", "close": 255.88, "volume": 1310713.0}, {"date": "2026-07-01", "close": 264.54, "volume": 1149331.0}, {"date": "2026-07-02", "close": 268.69, "volume": 1247189.0}, {"date": "2026-07-06", "close": 266.76, "volume": 1362069.0}, {"date": "2026-07-07", "close": 269.87, "volume": 1239378.0}, {"date": "2026-07-08", "close": 260.31, "volume": 1502184.0}, {"date": "2026-07-09", "close": 267.78, "volume": 2322514.0}, {"date": "2026-07-10", "close": 270.83, "volume": 1026060.0}, {"date": "2026-07-13", "close": 265.63, "volume": 1605817.0}, {"date": "2026-07-14", "close": 266.28, "volume": 1082774.0}, {"date": "2026-07-15", "close": 267.11, "volume": 1373223.0}, {"date": "2026-07-16", "close": 270.95, "volume": 1316505.0}, {"date": "2026-07-17", "close": 268.77, "volume": 1596698.0}, {"date": "2026-07-20", "close": 265.08, "volume": 1616287.0}, {"date": "2026-07-21", "close": 264.94, "volume": 1975191.0}, {"date": "2026-07-22", "close": 261.08, "volume": 915826.0}, {"date": "2026-07-23", "close": 257.61, "volume": 1213654.0}, {"date": "2026-07-24", "close": 259.94, "volume": 1231271.0}, {"date": "2026-07-27", "close": 278.37, "volume": 1273156.0}, {"date": "2026-07-28", "close": 295.79, "volume": 1446914.0}, {"date": "2026-07-29", "close": 304.27, "volume": 2495641.0}, {"date": "2026-07-30", "close": 292.93, "volume": 1737060.0}, {"date": "2026-07-31", "close": 294.74, "volume": 1124823.0}, {"date": "2026-08-03", "close": 298.03, "volume": 2169038.0}, {"date": "2026-08-04", "close": 312.06, "volume": 2207246.0}, {"date": "2026-08-05", "close": 319.66, "volume": 3018166.0}, {"date": "2026-08-06", "close": 306.57, "volume": 2334929.0}, {"date": "2026-08-07", "close": 310.68, "volume": 1620113.0}, {"date": "2026-08-10", "close": 314.01, "volume": 1356212.0}, {"date": "2026-08-11", "close": 321.07, "volume": 1416443.0}, {"date": "2026-08-12", "close": 325.57, "volume": 1631593.0}, {"date": "2026-08-13", "close": 328.31, "volume": 833150.0}, {"date": "2026-08-14", "close": 332.69, "volume": 1334098.0}, {"date": "2026-08-17", "close": 318.5, "volume": 2251814.0}], "refreshing": true}