{"ticker": "FDX", "overview": {"cik": "1048911", "ticker": "FDX", "name": "FEDEX CORP", "industry": "Air Courier Services", "country": "United States", "sic": "4513", "announcements": [{"form": "4", "date": "2026-10-30", "title": "PRIMARY DOCUMENT", "accession": "0001048911-26-000133", "price_sensitive": false}, {"form": "144", "date": "2026-10-30", "title": "Notice of proposed sale", "accession": "0001981585-26-000004", "price_sensitive": false}, {"form": "10-Q", "date": "2026-10-28", "title": "Quarterly report", "accession": "0001048911-26-000131", "price_sensitive": true}, {"form": "8-K", "date": "2026-10-28", "title": "Material event", "accession": "0001048911-26-000128", "price_sensitive": true}, {"form": "8-K", "date": "2026-10-28", "title": "Material event", "accession": "0001048911-26-000126", "price_sensitive": true}, {"form": "8-K", "date": "2026-10-26", "title": "FORM 8-K", "accession": "0001104659-26-118604", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-29", "title": "FORM 8-K", "accession": "0001104659-26-111970", "price_sensitive": true}, {"form": "4", "date": "2026-09-25", "title": "PRIMARY DOCUMENT", "accession": "0001048911-26-000116", "price_sensitive": false}, {"form": "CERT", "date": "2026-09-15", "title": "NYSE CERTIFICATION", "accession": "0000876661-26-000746", "price_sensitive": false}, {"form": "8-A12B", "date": "2026-09-14", "title": "Form 8-A12B", "accession": "0001104659-26-107544", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-14", "title": "FORM 8-K", "accession": "0001104659-26-107511", "price_sensitive": true}, {"form": "424B5", "date": "2026-09-11", "title": "Prospectus", "accession": "0001104659-26-107096", "price_sensitive": false}, {"form": "424B5", "date": "2026-09-11", "title": "Prospectus", "accession": "0001104659-26-107077", "price_sensitive": false}, {"form": "FWP", "date": "2026-09-09", "title": "Form FWP", "accession": "0001104659-26-106380", "price_sensitive": false}, {"form": "FWP", "date": "2026-09-09", "title": "Form FWP", "accession": "0001104659-26-106365", "price_sensitive": false}, {"form": "424B3", "date": "2026-09-09", "title": "Form 424B3", "accession": "0001104659-26-106146", "price_sensitive": false}, {"form": "424B3", "date": "2026-09-09", "title": "Form 424B3", "accession": "0001104659-26-106079", "price_sensitive": false}, {"form": "4", "date": "2026-08-31", "title": "PRIMARY DOCUMENT", "accession": "0001048911-26-000114", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "PRIMARY DOCUMENT", "accession": "0001048911-26-000112", "price_sensitive": false}, {"form": "ARS", "date": "2026-08-17", "title": "Form ARS", "accession": "0001104659-26-097845", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-08-17", "title": "Form DEFA14A", "accession": "0001104659-26-097840", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-08-17", "title": "FORM DEF 14A", "accession": "0001104659-26-097836", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-07", "title": "Form SCHEDULE 13G", "accession": "0001104659-26-092744", "price_sensitive": false}, {"form": "4", "date": "2026-08-07", "title": "PRIMARY DOCUMENT", "accession": "0001048911-26-000110", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-24", "title": "FORM 8-K", "accession": "0001104659-26-086643", "price_sensitive": true}]}, "description": "FEDEX CORP trades as FDX on the NYSE and is registered in the United States, classified under Air Courier Services (SIC 4513). Privy Trades holds 86 insider filings for the company, in October 2026. Across those, 1 insider disclosed 1 sale totalling $8.43M. The most recent filing on record is dated 30 October 2026.", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 1, "sell_sum": 8427274.5803, "net": -8427274.5803, "insiders": 1, "first_date": "2026-10-30", "last_date": "2026-10-30"}, "metrics": {"ticker": "FDX", "has_prices": true, "as_of": "2026-08-07", "last": 318.57, "prev_close": 315.87, "change": 2.6999999999999886, "change_pct": 0.00854782030582198, "session_volume": 1215155.0, "vwap_5": 313.93958966637945, "vwap_20": 313.0033938319814, "vwap_60": 318.3551551696836, "vwap_250": 256.8266431670742, "high_52w": 338.75, "low_52w": 198.8185, "avg_volume_20": 1485154.4, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001048911-26-000133", "src": "INSIDERS", "ticker": "FDX", "cik": "1048911", "company": "FEDEX CORP", "company_raw": "FEDEX CORP", "who": "Tracy B. Brightman", "who_key": "Brightman Tracy B", "role": "EVP - Chief People Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 8427274.5803, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Air Courier Services", "country": "United States", "headline": "C-suite trims FDX: $8.4M", "source_url": "https://www.sec.gov/Archives/edgar/data/1981585/000104891126000133/0001048911-26-000133-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5202}, {"id": "HOUSE-2026-20035635-T1", "src": "CONGRESS", "ticker": "FDX", "cik": "", "company": "FEDEX CORP", "company_raw": "rd R Larsen IRA\nD: Quarterly rebalance\nFedEx Corporation Common Stock", "who": "Hon. Rick Larsen", "who_key": "Hon. Rick Larsen", "role": "House \u00b7 WA02", "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. Rick Larsen sells FDX ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035635.pdf", "trade_date": "2026-10-08", "timestamp": "2026-10-08", "mins": 36882}, {"id": "HOUSE-2026-20035562-T13", "src": "CONGRESS", "ticker": "FDX", "cik": "", "company": "FEDEX CORP", "company_raw": "$15,000\nF S: New\nS O: UBS IRA Account\nFedEx Corporation Common Stock", "who": "Hon. Maria Elvira Salazar", "who_key": "Hon. Maria Elvira Salazar", "role": "House \u00b7 FL27 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Maria Elvira Salazar sells FDX ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035562.pdf", "trade_date": "2026-09-24", "timestamp": "2026-09-24", "mins": 57042}, {"id": "0001048911-26-000114", "src": "INSIDERS", "ticker": "FDX", "cik": "1048911", "company": "FEDEX CORP", "company_raw": "FEDEX CORP", "who": "Marvin R. Ellison", "who_key": "Ellison Marvin R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 1390079.865, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Air Courier Services", "country": "United States", "headline": "Director files routine paperwork on FDX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1350382/000104891126000114/0001048911-26-000114-index.htm", "trade_date": "2026-08-28", "timestamp": "2026-08-28", "mins": 95922}, {"id": "0001048911-26-000112", "src": "INSIDERS", "ticker": "FDX", "cik": "1048911", "company": "FEDEX CORP", "company_raw": "FEDEX CORP", "who": "Vishal Talwar", "who_key": "Talwar Vishal", "role": "EVP CDIO & PRESIDENT FDW", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Air Courier Services", "country": "United States", "headline": "President files routine paperwork on FDX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2082758/000104891126000112/0001048911-26-000112-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111762}, {"id": "0001048911-26-000110", "src": "INSIDERS", "ticker": "FDX", "cik": "1048911", "company": "FEDEX CORP", "company_raw": "FEDEX CORP", "who": "Richard W. Smith", "who_key": "Smith Richard W", "role": "COO INTL - CEO Airline FEC, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Air Courier Services", "country": "United States", "headline": "CEO files routine paperwork on FDX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1944623/000104891126000110/0001048911-26-000110-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-08-07", "mins": 126162}, {"id": "HOUSE-2026-20035190-T25", "src": "CONGRESS", "ticker": "FDX", "cik": "", "company": "FEDEX CORP", "company_raw": "50 Main Street Trust > Bank of America\nFedEx Corporation Common Stock", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Gilbert Cisneros dumps FDX ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035190.pdf", "trade_date": "2026-07-21", "timestamp": "2026-07-21", "mins": 150642}, {"id": "13DG-0001193125-26-223322", "src": "13DG", "ticker": "FDX", "cik": "1048911", "company": "FEDEX CORP", "company_raw": "FEDEX CORP", "who": "& Cox Dodge", "who_key": "DODGE & COX", "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": "Air Courier Services", "country": "United States", "headline": "DODGE & COX moves to a 4.2% passive stake in FDX", "source_url": "https://www.sec.gov/Archives/edgar/data/200217/0001193125-26-223322-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248562}, {"id": "13DG-0002100119-26-000505", "src": "13DG", "ticker": "FDX", "cik": "1048911", "company": "FEDEX CORP", "company_raw": "FEDEX CORP", "who": "Fedex Corp", "who_key": "FEDEX CORP", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Air Courier Services", "country": "United States", "headline": "FEDEX CORP crosses 5% of FDX (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1048911/0002100119-26-000505-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270162}, {"id": "SENATE-fda235b3bad746378fa1053f354d929c-590", "src": "CONGRESS", "ticker": "FDX", "cik": "", "company": "FEDEX CORP", "company_raw": "FedEx Corporation Common Stock", "who": "Sen. Alan Armstrong", "who_key": "Sen. Alan Armstrong", "role": "Armstrong, Alan (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Sen. Alan Armstrong buys FDX ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/fda235b3-bad7-4637-8fa1-053f354d929c/", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317682}, {"id": "HOUSE-2026-20033993-T9", "src": "CONGRESS", "ticker": "FDX", "cik": "", "company": "FEDEX CORP", "company_raw": "w\nS O: UBS Brokerage Account\nFedEx Corporation Common Stock", "who": "Hon. Maria Elvira Salazar", "who_key": "Hon. Maria Elvira Salazar", "role": "House \u00b7 FL27", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Maria Elvira Salazar files a buy in FDX ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20033993.pdf", "trade_date": "2026-03-25", "timestamp": "2026-03-25", "mins": 320562}, {"id": "SENATE-fda235b3bad746378fa1053f354d929c-701", "src": "CONGRESS", "ticker": "FDX", "cik": "", "company": "FEDEX CORP", "company_raw": "FedEx Corporation Common Stock", "who": "Sen. Alan Armstrong", "who_key": "Sen. Alan Armstrong", "role": "Armstrong, Alan (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 50001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Alan Armstrong sells FDX ($50,001 - $100,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/fda235b3-bad7-4637-8fa1-053f354d929c/", "trade_date": "2026-03-24", "timestamp": "2026-03-24", "mins": 322002}, {"id": "HOUSE-2026-20033993-T8", "src": "CONGRESS", "ticker": "FDX", "cik": "", "company": "FEDEX CORP", "company_raw": "w\nS O: UBS Brokerage Account\nFedEx Corporation Common Stock", "who": "Hon. Maria Elvira Salazar", "who_key": "Hon. Maria Elvira Salazar", "role": "House \u00b7 FL27", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Maria Elvira Salazar files a buy in FDX ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20033993.pdf", "trade_date": "2026-03-19", "timestamp": "2026-03-19", "mins": 329202}, {"id": "HOUSE-2026-20033983-T54", "src": "CONGRESS", "ticker": "FDX", "cik": "", "company": "FEDEX CORP", "company_raw": "50 Main Street Trust > Bank of America\nFedEx Corporation Common Stock", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Gilbert Cisneros buys FDX ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20033983.pdf", "trade_date": "2026-01-09", "timestamp": "2026-01-09", "mins": 428562}, {"id": "HOUSE-2025-20032211-T48", "src": "CONGRESS", "ticker": "FDX", "cik": "", "company": "FEDEX CORP", "company_raw": "F S: New\nS O: Fidelity Rollover IRA\nSP FedEx Corporation Common Stock", "who": "Hon. Valerie Hoyle", "who_key": "Hon. Valerie Hoyle", "role": "House \u00b7 OR04", "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. Valerie Hoyle sells FDX ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20032211.pdf", "trade_date": "2025-09-23", "timestamp": "2025-09-23", "mins": 584082}, {"id": "HOUSE-2025-20030996-T2", "src": "CONGRESS", "ticker": "FDX", "cik": "", "company": "FEDEX CORP", "company_raw": "2508/29/2025$15,001 -\n$50,000\nF S: New\nFedEx Corporation Common Stock", "who": "Hon. Marjorie Taylor Greene", "who_key": "Hon. Marjorie Taylor Greene", "role": "House \u00b7 GA14", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Marjorie Taylor Greene buys FDX ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030996.pdf", "trade_date": "2025-08-28", "timestamp": "2025-08-28", "mins": 621522}, {"id": "HOUSE-2025-20030295-T25", "src": "CONGRESS", "ticker": "FDX", "cik": "", "company": "FEDEX CORP", "company_raw": "1 - $15,000\nF S: New\nS O: Marjorie IRA\nFedEx Corporation Common Stock", "who": "Hon. Marjorie Taylor Greene", "who_key": "Hon. Marjorie Taylor Greene", "role": "House \u00b7 GA14", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Marjorie Taylor Greene buys FDX ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030295.pdf", "trade_date": "2025-05-05", "timestamp": "2025-05-05", "mins": 787122}, {"id": "HOUSE-2025-20030238-T18", "src": "CONGRESS", "ticker": "FDX", "cik": "", "company": "FEDEX CORP", "company_raw": ": New\nS O: JP Morgan Brokerage Account\nFedEx Corporation Common Stock", "who": "Hon. Rob Bresnahan", "who_key": "Hon. Rob Bresnahan", "role": "House \u00b7 PA08", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Rob Bresnahan sells FDX ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030238.pdf", "trade_date": "2025-04-08", "timestamp": "2025-04-08", "mins": 826002}, {"id": "HOUSE-2025-20029138-T9", "src": "CONGRESS", "ticker": "FDX", "cik": "", "company": "FEDEX CORP", "company_raw": "02504/10/2025$1,001 - $15,000\nF S: New\nFedEx Corporation Common Stock", "who": "Hon. Marjorie Taylor Greene", "who_key": "Hon. Marjorie Taylor Greene", "role": "House \u00b7 GA14", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Marjorie Taylor Greene buys FDX ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20029138.pdf", "trade_date": "2025-04-08", "timestamp": "2025-04-08", "mins": 826002}, {"id": "HOUSE-2025-20029089-T4", "src": "CONGRESS", "ticker": "FDX", "cik": "", "company": "FEDEX CORP", "company_raw": "02504/07/2025$1,001 - $15,000\nF S: New\nFedEx Corporation Common Stock", "who": "Hon. Marjorie Taylor Greene", "who_key": "Hon. Marjorie Taylor Greene", "role": "House \u00b7 GA14", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Marjorie Taylor Greene buys FDX ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20029089.pdf", "trade_date": "2025-04-04", "timestamp": "2025-04-04", "mins": 831762}, {"id": "HOUSE-2025-20029089-T5", "src": "CONGRESS", "ticker": "FDX", "cik": "", "company": "FEDEX CORP", "company_raw": "02504/07/2025$1,001 - $15,000\nF S: New\nFedEx Corporation Common Stock", "who": "Hon. Marjorie Taylor Greene", "who_key": "Hon. Marjorie Taylor Greene", "role": "House \u00b7 GA14", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Marjorie Taylor Greene buys FDX ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20029089.pdf", "trade_date": "2025-04-03", "timestamp": "2025-04-03", "mins": 833202}, {"id": "HOUSE-2025-20030296-T43", "src": "CONGRESS", "ticker": "FDX", "cik": "", "company": "FEDEX CORP", "company_raw": "O: Merrill Lynch Tax Efficient Core\nJT FedEx Corporation Common Stock", "who": "Hon. Julie Johnson", "who_key": "Hon. Julie Johnson", "role": "House \u00b7 TX32", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Julie Johnson trims FDX ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030296.pdf", "trade_date": "2025-04-01", "timestamp": "2025-04-01", "mins": 836082}, {"id": "HOUSE-2024-20026174-T2", "src": "CONGRESS", "ticker": "FDX", "cik": "", "company": "FEDEX CORP", "company_raw": "02411/08/2024$1,001 - $15,000\nF S: New\nFedEx Corporation Common Stock", "who": "Hon. Marjorie Taylor Mrs Greene", "who_key": "Hon. Marjorie Taylor Mrs Greene", "role": "House \u00b7 GA14", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Marjorie Taylor Mrs Greene adds FDX to the portfolio ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20026174.pdf", "trade_date": "2024-11-07", "timestamp": "2024-11-07", "mins": 1044882}, {"id": "HOUSE-2025-20032070-T78", "src": "CONGRESS", "ticker": "FDX", "cik": "", "company": "FEDEX CORP", "company_raw": "F S: New\nS O: Fidelity Rollover IRA\nSP FedEx Corporation Common Stock", "who": "Hon. Valerie Hoyle", "who_key": "Hon. Valerie Hoyle", "role": "House \u00b7 OR04", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Valerie Hoyle picks up FDX ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20032070.pdf", "trade_date": "2024-10-29", "timestamp": "2024-10-29", "mins": 1057842}, {"id": "HOUSE-2024-20025986-T4", "src": "CONGRESS", "ticker": "FDX", "cik": "", "company": "FEDEX CORP", "company_raw": "02410/07/2024$1,001 - $15,000\nF S: New\nFedEx Corporation Common Stock", "who": "Hon. Marjorie Taylor Mrs Greene", "who_key": "Hon. Marjorie Taylor Mrs Greene", "role": "House \u00b7 GA14", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Marjorie Taylor Mrs Greene adds FDX to the portfolio ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025986.pdf", "trade_date": "2024-10-04", "timestamp": "2024-10-04", "mins": 1093842}, {"id": "HOUSE-2024-20025722-T2", "src": "CONGRESS", "ticker": "FDX", "cik": "", "company": "FEDEX CORP", "company_raw": "02408/22/2024$1,001 - $15,000\nF S: New\nFedEx Corporation Common Stock", "who": "Hon. Marjorie Taylor Mrs Greene", "who_key": "Hon. Marjorie Taylor Mrs Greene", "role": "House \u00b7 GA14", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Marjorie Taylor Mrs Greene adds FDX to the portfolio ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025722.pdf", "trade_date": "2024-08-21", "timestamp": "2024-08-21", "mins": 1157202}, {"id": "HOUSE-2024-20024842-T0", "src": "CONGRESS", "ticker": "FDX", "cik": "", "company": "FEDEX CORP", "company_raw": "ication\nDate\nAmount Cap.\nGains >\n$200?\nFedEx Corporation Common Stock", "who": "Hon. Rick Larsen", "who_key": "Hon. Rick Larsen", "role": "House \u00b7 WA02", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Rick Larsen picks up FDX ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20024842.pdf", "trade_date": "2024-04-04", "timestamp": "2024-04-04", "mins": 1357362}, {"id": "HOUSE-2023-20023392-T0", "src": "CONGRESS", "ticker": "FDX", "cik": "", "company": "FEDEX CORP", "company_raw": "pe\nDate Notification\nDate\nAmount Cap.\nGains >\n$200?\nFedEx Corporation", "who": "Hon. Steve Cohen", "who_key": "Hon. Steve Cohen", "role": "House \u00b7 TN09", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Steve Cohen adds FDX to the portfolio ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023392.pdf", "trade_date": "2023-06-29", "timestamp": "2023-06-29", "mins": 1760562}, {"id": "HOUSE-2023-20022667-T1", "src": "CONGRESS", "ticker": "FDX", "cik": "", "company": "FEDEX CORP", "company_raw": "ption. Part of my spouse's retirement portfolio.\nSP FedEx Corporation", "who": "Hon. Earl Blumenauer", "who_key": "Hon. Earl Blumenauer", "role": "House \u00b7 OR03", "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. Earl Blumenauer dumps FDX ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022667.pdf", "trade_date": "2023-03-09", "timestamp": "2023-03-09", "mins": 1921842}, {"id": "SENATE-b0c8c060b6254adebea9624c36cd54dd-5", "src": "CONGRESS", "ticker": "FDX", "cik": "", "company": "FEDEX CORP", "company_raw": "FedEx Corporation Common Stock", "who": "Sen. Ron L Wyden", "who_key": "Sen. Ron L Wyden", "role": "Wyden, Ron (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 50001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Sen. Ron L Wyden sells FDX ($50,001 - $100,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/b0c8c060-b625-4ade-bea9-624c36cd54dd/", "trade_date": "2022-11-11", "timestamp": "2022-11-11", "mins": 2091762}], "recent_buys": [], "institutional": [{"id": "13DG-0001193125-26-223322", "src": "13DG", "ticker": "FDX", "cik": "1048911", "company": "FEDEX CORP", "company_raw": "FEDEX CORP", "who": "& Cox Dodge", "who_key": "DODGE & COX", "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": "Air Courier Services", "country": "United States", "headline": "DODGE & COX moves to a 4.2% passive stake in FDX", "source_url": "https://www.sec.gov/Archives/edgar/data/200217/0001193125-26-223322-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248562}, {"id": "13DG-0002100119-26-000505", "src": "13DG", "ticker": "FDX", "cik": "1048911", "company": "FEDEX CORP", "company_raw": "FEDEX CORP", "who": "Fedex Corp", "who_key": "FEDEX CORP", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Air Courier Services", "country": "United States", "headline": "FEDEX CORP crosses 5% of FDX (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1048911/0002100119-26-000505-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270162}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "FedEx Corporation Common Stock", "new_value": "FEDEX CORP", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001048911", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001048911", "applied": 1, "detected_at": "2026-10-24T10:54:53.185499"}]}, "key_people": [{"who": "Tracy B. Brightman", "who_key": "Brightman Tracy B", "role": "EVP - Chief People Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 8427274.5803, "net": -8427274.5803, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 8427274.5803, "date": "2026-10-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1981585/000104891126000133/0001048911-26-000133-index.htm"}], "latest": {"action": "SELL", "amount": 8427274.5803, "date": "2026-10-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1981585/000104891126000133/0001048911-26-000133-index.htm"}}, {"who": "Hon. Patrick Fallon", "who_key": "Hon. Patrick Fallon", "role": "House \u00b7 TX04 \u00b7 options", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 507009.0, "net": -507009.0, "trades": 9, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2021-10-04", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20020983.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2021-06-29", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20020983.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2021-06-24", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20020983.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2021-05-27", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20020983.pdf"}, {"action": "SELL", "amount": 250001.0, "date": "2021-04-19", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20020983.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2021-03-23", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20020983.pdf"}, {"action": "SELL", "amount": 250001.0, "date": "2021-03-22", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20020983.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2021-02-22", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20020983.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2021-01-19", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20020983.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2021-10-04", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20020983.pdf"}}, {"who": "Sen. David A Perdue , Jr", "who_key": "Sen. David A Perdue , Jr", "role": "Perdue, David (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 193024.0, "sold": 300003.0, "net": -106979.0, "trades": 27, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 100001.0, "date": "2020-04-14", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/b907f852-1e91-473b-ab7b-3b33cf57b58f/"}, {"action": "SELL", "amount": 100001.0, "date": "2020-04-14", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/bc6c5872-1fdd-4e99-857e-08b4ec2c85c8/"}, {"action": "BUY", "amount": 15001.0, "date": "2019-12-18", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/a78c3a39-385a-40e2-8062-c429eb485393/"}, {"action": "BUY", "amount": 100001.0, "date": "2019-11-11", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/685385cc-d42d-46bd-a28d-ddc0a76dd675/"}, {"action": "BUY", "amount": 15001.0, "date": "2019-11-11", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/685385cc-d42d-46bd-a28d-ddc0a76dd675/"}, {"action": "SELL", "amount": 100001.0, "date": "2019-10-11", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/3000341a-63cf-4512-876d-9bf80a74eaf7/"}, {"action": "BUY", "amount": 1001.0, "date": "2019-09-26", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/c6302d00-ca70-47b4-82be-71cbd2c0ecf5/"}, {"action": "BUY", "amount": 1001.0, "date": "2019-06-26", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/b533f3c3-3a6f-4e5f-b955-3ab5a9ecf625/"}, {"action": "BUY", "amount": 1001.0, "date": "2019-05-23", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/2779d26c-934c-4ea5-ad30-a783508dcd9c/"}, {"action": "BUY", "amount": 1001.0, "date": "2019-05-15", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/2779d26c-934c-4ea5-ad30-a783508dcd9c/"}, {"action": "BUY", "amount": 1001.0, "date": "2019-05-02", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/2779d26c-934c-4ea5-ad30-a783508dcd9c/"}, {"action": "BUY", "amount": 1001.0, "date": "2019-05-01", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/2779d26c-934c-4ea5-ad30-a783508dcd9c/"}, {"action": "BUY", "amount": 1001.0, "date": "2019-05-01", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/2779d26c-934c-4ea5-ad30-a783508dcd9c/"}, {"action": "BUY", "amount": 1001.0, "date": "2019-04-26", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/4f6a149a-a974-4536-89aa-79a15a58f168/"}, {"action": "BUY", "amount": 1001.0, "date": "2019-04-26", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/4f6a149a-a974-4536-89aa-79a15a58f168/"}, {"action": "BUY", "amount": 1001.0, "date": "2019-04-25", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/4f6a149a-a974-4536-89aa-79a15a58f168/"}, {"action": "BUY", "amount": 1001.0, "date": "2019-04-25", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/4f6a149a-a974-4536-89aa-79a15a58f168/"}, {"action": "BUY", "amount": 1001.0, "date": "2019-04-09", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/4f6a149a-a974-4536-89aa-79a15a58f168/"}, {"action": "BUY", "amount": 1001.0, "date": "2019-04-08", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/4f6a149a-a974-4536-89aa-79a15a58f168/"}, {"action": "BUY", "amount": 1001.0, "date": "2019-04-05", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/0e5d9b1e-2b51-42b9-9ead-f05d117260a8/"}, {"action": "BUY", "amount": 1001.0, "date": "2019-04-03", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/0e5d9b1e-2b51-42b9-9ead-f05d117260a8/"}, {"action": "BUY", "amount": 15001.0, "date": "2019-04-02", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/0e5d9b1e-2b51-42b9-9ead-f05d117260a8/"}, {"action": "BUY", "amount": 1001.0, "date": "2019-03-29", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/0e5d9b1e-2b51-42b9-9ead-f05d117260a8/"}, {"action": "BUY", "amount": 1001.0, "date": "2019-03-29", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/0e5d9b1e-2b51-42b9-9ead-f05d117260a8/"}, {"action": "BUY", "amount": 15001.0, "date": "2019-03-28", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/0e5d9b1e-2b51-42b9-9ead-f05d117260a8/"}], "latest": {"action": "SELL", "amount": 100001.0, "date": "2020-04-14", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/b907f852-1e91-473b-ab7b-3b33cf57b58f/"}}, {"who": "Sen. Ron L Wyden", "who_key": "Sen. Ron L Wyden", "role": "Wyden, Ron (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 60004.0, "sold": 100002.0, "net": -39998.0, "trades": 6, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 50001.0, "date": "2022-11-11", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/b0c8c060-b625-4ade-bea9-624c36cd54dd/"}, {"action": "SELL", "amount": 50001.0, "date": "2022-11-11", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/b239e81f-3a2a-4cde-8c96-e82c84266aad/"}, {"action": "BUY", "amount": 15001.0, "date": "2020-08-25", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/272a44f0-e514-4d0a-993d-bc69316c77aa/"}, {"action": "BUY", "amount": 15001.0, "date": "2020-08-21", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/33782dc2-cf18-4f2f-82c3-64d6e9572596/"}, {"action": "BUY", "amount": 15001.0, "date": "2020-08-19", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/33782dc2-cf18-4f2f-82c3-64d6e9572596/"}, {"action": "BUY", "amount": 15001.0, "date": "2020-08-14", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/33782dc2-cf18-4f2f-82c3-64d6e9572596/"}], "latest": {"action": "SELL", "amount": 50001.0, "date": "2022-11-11", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/b0c8c060-b625-4ade-bea9-624c36cd54dd/"}}, {"who": "Sen. Kelly Loeffler", "who_key": "Sen. Kelly Loeffler", "role": "Loeffler, Kelly (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 100001.0, "net": -100001.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 100001.0, "date": "2020-04-07", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/2b47d301-0318-4604-bd14-a0b9c1b8437f/"}], "latest": {"action": "SELL", "amount": 100001.0, "date": "2020-04-07", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/2b47d301-0318-4604-bd14-a0b9c1b8437f/"}}, {"who": "Sen. John Hoeven", "who_key": "Sen. John Hoeven", "role": "Hoeven, John (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 50001.0, "sold": 15001.0, "net": 35000.0, "trades": 2, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 15001.0, "date": "2018-12-27", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/3e92b9d5-1997-481e-b106-55569cd8bd9f/"}, {"action": "BUY", "amount": 50001.0, "date": "2018-09-19", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/e4377ca1-a983-46da-a31f-ece5f1468ae9/"}], "latest": {"action": "SELL", "amount": 15001.0, "date": "2018-12-27", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/3e92b9d5-1997-481e-b106-55569cd8bd9f/"}}, {"who": "Sen. Alan Armstrong", "who_key": "Sen. Alan Armstrong", "role": "Armstrong, Alan (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 50001.0, "net": -49000.0, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "BUY", "amount": 1001.0, "date": "2026-03-27", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/fda235b3-bad7-4637-8fa1-053f354d929c/"}, {"action": "SELL", "amount": 50001.0, "date": "2026-03-24", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/fda235b3-bad7-4637-8fa1-053f354d929c/"}], "latest": {"action": "BUY", "amount": 1001.0, "date": "2026-03-27", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/fda235b3-bad7-4637-8fa1-053f354d929c/"}}, {"who": "Hon. Marjorie Taylor Greene", "who_key": "Hon. Marjorie Taylor Greene", "role": "House \u00b7 GA14", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 19005.0, "sold": 0, "net": 19005.0, "trades": 5, "top_score": 0, "lean": "buying", "history": [{"action": "BUY", "amount": 15001.0, "date": "2025-08-28", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030996.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-05-05", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030295.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-04-08", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20029138.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-04-04", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20029089.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-04-03", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20029089.pdf"}], "latest": {"action": "BUY", "amount": 15001.0, "date": "2025-08-28", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030996.pdf"}}], "activity": [{"date": "2026-09-24", "net": -1001.0}, {"date": "2026-10-08", "net": -1001.0}, {"date": "2026-10-30", "net": -8427274.5803}], "announcements": [{"form": "4", "date": "2026-10-30", "title": "PRIMARY DOCUMENT", "accession": "0001048911-26-000133", "price_sensitive": false}, {"form": "144", "date": "2026-10-30", "title": "Notice of proposed sale", "accession": "0001981585-26-000004", "price_sensitive": false}, {"form": "10-Q", "date": "2026-10-28", "title": "Quarterly report", "accession": "0001048911-26-000131", "price_sensitive": true}, {"form": "8-K", "date": "2026-10-28", "title": "Material event", "accession": "0001048911-26-000128", "price_sensitive": true}, {"form": "8-K", "date": "2026-10-28", "title": "Material event", "accession": "0001048911-26-000126", "price_sensitive": true}, {"form": "8-K", "date": "2026-10-26", "title": "FORM 8-K", "accession": "0001104659-26-118604", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-29", "title": "FORM 8-K", "accession": "0001104659-26-111970", "price_sensitive": true}, {"form": "4", "date": "2026-09-25", "title": "PRIMARY DOCUMENT", "accession": "0001048911-26-000116", "price_sensitive": false}, {"form": "CERT", "date": "2026-09-15", "title": "NYSE CERTIFICATION", "accession": "0000876661-26-000746", "price_sensitive": false}, {"form": "8-A12B", "date": "2026-09-14", "title": "Form 8-A12B", "accession": "0001104659-26-107544", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-14", "title": "FORM 8-K", "accession": "0001104659-26-107511", "price_sensitive": true}, {"form": "424B5", "date": "2026-09-11", "title": "Prospectus", "accession": "0001104659-26-107096", "price_sensitive": false}, {"form": "424B5", "date": "2026-09-11", "title": "Prospectus", "accession": "0001104659-26-107077", "price_sensitive": false}, {"form": "FWP", "date": "2026-09-09", "title": "Form FWP", "accession": "0001104659-26-106380", "price_sensitive": false}, {"form": "FWP", "date": "2026-09-09", "title": "Form FWP", "accession": "0001104659-26-106365", "price_sensitive": false}, {"form": "424B3", "date": "2026-09-09", "title": "Form 424B3", "accession": "0001104659-26-106146", "price_sensitive": false}, {"form": "424B3", "date": "2026-09-09", "title": "Form 424B3", "accession": "0001104659-26-106079", "price_sensitive": false}, {"form": "4", "date": "2026-08-31", "title": "PRIMARY DOCUMENT", "accession": "0001048911-26-000114", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "PRIMARY DOCUMENT", "accession": "0001048911-26-000112", "price_sensitive": false}, {"form": "ARS", "date": "2026-08-17", "title": "Form ARS", "accession": "0001104659-26-097845", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-08-17", "title": "Form DEFA14A", "accession": "0001104659-26-097840", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-08-17", "title": "FORM DEF 14A", "accession": "0001104659-26-097836", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-07", "title": "Form SCHEDULE 13G", "accession": "0001104659-26-092744", "price_sensitive": false}, {"form": "4", "date": "2026-08-07", "title": "PRIMARY DOCUMENT", "accession": "0001048911-26-000110", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-24", "title": "FORM 8-K", "accession": "0001104659-26-086643", "price_sensitive": true}], "performance": {"ticker": "FDX", "has_prices": true, "summary": {"n": 50, "avg": 1.0249663054691502, "win_rate": 1.0, "best": 1.780320875403538, "worst": 0.12886342584554014, "as_of": "2026-08-07"}, "buys": [{"who": "Sen. Alan Armstrong", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Armstrong, Alan (Senator)", "amount": 1001.0, "date": "2026-03-27", "score": 0.0, "ref_price": 271.5087, "return": 0.17333256724370166}, {"who": "Hon. Maria Elvira Salazar", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 FL27", "amount": 1001.0, "date": "2026-03-25", "score": 0.0, "ref_price": 282.2042, "return": 0.12886342584554014}, {"who": "Hon. Maria Elvira Salazar", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 FL27", "amount": 15001.0, "date": "2026-03-19", "score": 0.0, "ref_price": 281.0912, "return": 0.13333323846495365}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2026-01-09", "score": 0.0, "ref_price": 246.5577, "return": 0.2920707809977136}, {"who": "Hon. Marjorie Taylor Greene", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 GA14", "amount": 15001.0, "date": "2025-08-28", "score": 0.0, "ref_price": 182.5502, "return": 0.7451090165883139}, {"who": "Hon. Marjorie Taylor Greene", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 GA14", "amount": 1001.0, "date": "2025-05-05", "score": 0.0, "ref_price": 171.2785, "return": 0.8599532340603169}, {"who": "Hon. Marjorie Taylor Greene", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 GA14", "amount": 1001.0, "date": "2025-04-08", "score": 0.0, "ref_price": 156.3442, "return": 1.0376195599197156}, {"who": "Hon. Marjorie Taylor Greene", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 GA14", "amount": 1001.0, "date": "2025-04-04", "score": 0.0, "ref_price": 165.8557, "return": 0.9207660635118357}, {"who": "Hon. Marjorie Taylor Greene", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 GA14", "amount": 1001.0, "date": "2025-04-03", "score": 0.0, "ref_price": 170.3865, "return": 0.8696903803998555}, {"who": "Hon. Marjorie Taylor Mrs Greene", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 GA14", "amount": 1001.0, "date": "2024-11-07", "score": 0.0, "ref_price": 223.5485, "return": 0.42505988633339076}, {"who": "Hon. Valerie Hoyle", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 OR04", "amount": 1001.0, "date": "2024-10-29", "score": 0.0, "ref_price": 217.0996, "return": 0.4673910039447331}, {"who": "Hon. Marjorie Taylor Mrs Greene", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 GA14", "amount": 1001.0, "date": "2024-10-04", "score": 0.0, "ref_price": 205.891, "return": 0.5472750144493932}, {"who": "Hon. Marjorie Taylor Mrs Greene", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 GA14", "amount": 1001.0, "date": "2024-08-21", "score": 0.0, "ref_price": 230.1079, "return": 0.3844374747672722}, {"who": "Hon. Rick Larsen", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 WA02", "amount": 1001.0, "date": "2024-04-04", "score": 0.0, "ref_price": 217.4706, "return": 0.4648876675743756}, {"who": "Hon. Steve Cohen", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 TN09", "amount": 15001.0, "date": "2023-06-29", "score": 0.0, "ref_price": 197.3188, "return": 0.6144939052943763}, {"who": "Hon. Kathy Manning", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NC06", "amount": 1001.0, "date": "2022-10-12", "score": 0.0, "ref_price": 120.6819, "return": 1.6397496227686175}, {"who": "Sen. Ron L Wyden", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Wyden, Ron (Senator)", "amount": 15001.0, "date": "2020-08-25", "score": 0.0, "ref_price": 169.1631, "return": 0.8832121189550205}, {"who": "Sen. Ron L Wyden", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Wyden, Ron (Senator)", "amount": 15001.0, "date": "2020-08-21", "score": 0.0, "ref_price": 166.1478, "return": 0.9173892161075862}, {"who": "Sen. Ron L Wyden", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Wyden, Ron (Senator)", "amount": 15001.0, "date": "2020-08-19", "score": 0.0, "ref_price": 164.0876, "return": 0.9414629746550012}, {"who": "Sen. Ron L Wyden", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Wyden, Ron (Senator)", "amount": 15001.0, "date": "2020-08-14", "score": 0.0, "ref_price": 164.6559, "return": 0.9347621312081741}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 15001.0, "date": "2019-12-18", "score": 0.0, "ref_price": 115.9222, "return": 1.7481362500021564}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 100001.0, "date": "2019-11-11", "score": 0.0, "ref_price": 128.0149, "return": 1.4885384435718028}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 15001.0, "date": "2019-11-11", "score": 0.0, "ref_price": 128.0149, "return": 1.4885384435718028}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2019-09-26", "score": 0.0, "ref_price": 114.5803, "return": 1.780320875403538}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2019-06-26", "score": 0.0, "ref_price": 126.231, "return": 1.5237065380136416}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2019-05-23", "score": 0.0, "ref_price": 126.7598, "return": 1.5131784682525533}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2019-05-15", "score": 0.0, "ref_price": 136.1924, "return": 1.3391173075736973}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2019-05-02", "score": 0.0, "ref_price": 147.6378, "return": 1.1577807309510166}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2019-05-01", "score": 0.0, "ref_price": 146.517, "return": 1.174286942812097}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2019-05-01", "score": 0.0, "ref_price": 146.517, "return": 1.174286942812097}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2019-04-26", "score": 0.0, "ref_price": 145.2698, "return": 1.1929540757955197}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2019-04-26", "score": 0.0, "ref_price": 145.2698, "return": 1.1929540757955197}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2019-04-25", "score": 0.0, "ref_price": 149.0823, "return": 1.136873391408638}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2019-04-25", "score": 0.0, "ref_price": 149.0823, "return": 1.136873391408638}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2019-04-09", "score": 0.0, "ref_price": 149.9348, "return": 1.124723546501546}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2019-04-08", "score": 0.0, "ref_price": 151.0635, "return": 1.1088482657955097}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2019-04-05", "score": 0.0, "ref_price": 149.8953, "return": 1.125283447846597}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2019-04-03", "score": 0.0, "ref_price": 146.1775, "return": 1.1793367652340474}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 15001.0, "date": "2019-04-02", "score": 0.0, "ref_price": 145.2619, "return": 1.1930733385698522}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2019-03-29", "score": 0.0, "ref_price": 143.1938, "return": 1.2247471608407625}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2019-03-29", "score": 0.0, "ref_price": 143.1938, "return": 1.2247471608407625}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 15001.0, "date": "2019-03-28", "score": 0.0, "ref_price": 140.4233, "return": 1.2686406030907973}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2019-03-28", "score": 0.0, "ref_price": 140.4233, "return": 1.2686406030907973}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 15001.0, "date": "2019-03-28", "score": 0.0, "ref_price": 140.4233, "return": 1.2686406030907973}, {"who": "Sen. John Hoeven", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Hoeven, John (Senator)", "amount": 50001.0, "date": "2018-09-19", "score": 0.0, "ref_price": 191.7145, "return": 0.661689647887875}, {"who": "Hon. Richard W. Allen", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 GA12", "amount": 1001.0, "date": "2017-05-16", "score": 0.0, "ref_price": 153.2421, "return": 1.0788673608623218}, {"who": "Sen. John F Reed", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Reed, John F. (Senator)", "amount": 1001.0, "date": "2017-03-06", "score": 0.0, "ref_price": 153.0921, "return": 1.080904239996708}, {"who": "Sen. John F Reed", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Reed, John F. (Senator)", "amount": 1001.0, "date": "2017-03-06", "score": 0.0, "ref_price": 153.0921, "return": 1.080904239996708}, {"who": "Sen. John F Reed", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Reed, John F. (Senator)", "amount": 1001.0, "date": "2016-02-29", "score": 0.0, "ref_price": 129.2147, "return": 1.4654315646749172}, {"who": "Sen. John F Reed", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Reed, John F. (Senator)", "amount": 1001.0, "date": "2016-02-29", "score": 0.0, "ref_price": 129.2147, "return": 1.4654315646749172}]}, "price_series": [{"date": "2016-08-08", "close": 129.2147, "volume": 973239.0}, {"date": "2016-08-09", "close": 129.7119, "volume": 729533.0}, {"date": "2016-08-10", "close": 129.9645, "volume": 821799.0}, {"date": "2016-08-11", "close": 130.8644, "volume": 1046062.0}, {"date": "2016-08-12", "close": 130.6355, "volume": 1045735.0}, {"date": "2016-08-15", "close": 131.3459, "volume": 1118471.0}, {"date": "2016-08-16", "close": 131.6064, "volume": 913422.0}, {"date": "2016-08-17", "close": 131.3853, "volume": 1101156.0}, {"date": "2016-08-18", "close": 131.9695, "volume": 1103982.0}, {"date": "2016-08-19", "close": 133.1061, "volume": 1365877.0}, {"date": "2016-08-22", "close": 132.522, "volume": 946498.0}, {"date": "2016-08-23", "close": 133.0745, "volume": 850742.0}, {"date": "2016-08-24", "close": 132.7904, "volume": 856975.0}, {"date": "2016-08-25", "close": 130.6592, "volume": 1319126.0}, {"date": "2016-08-26", "close": 130.2013, "volume": 1102685.0}, {"date": "2016-08-29", "close": 130.375, "volume": 1185228.0}, {"date": "2016-08-30", "close": 130.1855, "volume": 984920.0}, {"date": "2016-08-31", "close": 130.1855, "volume": 1228839.0}, {"date": "2016-09-01", "close": 130.746, "volume": 1181801.0}, {"date": "2016-09-02", "close": 130.6276, "volume": 1595461.0}, {"date": "2016-09-06", "close": 130.1066, "volume": 1164997.0}, {"date": "2016-09-07", "close": 130.3987, "volume": 897538.0}, {"date": "2016-09-08", "close": 130.5565, "volume": 831356.0}, {"date": "2016-09-09", "close": 126.965, "volume": 1486264.0}, {"date": "2016-09-12", "close": 128.8674, "volume": 1325363.0}, {"date": "2016-09-13", "close": 126.5704, "volume": 1318193.0}, {"date": "2016-09-14", "close": 125.86, "volume": 1030265.0}, {"date": "2016-09-15", "close": 126.3494, "volume": 1403443.0}, {"date": "2016-09-16", "close": 125.4179, "volume": 2534399.0}, {"date": "2016-09-19", "close": 127.2887, "volume": 1814407.0}, {"date": "2016-09-20", "close": 128.3859, "volume": 2669435.0}, {"date": "2016-09-21", "close": 137.2343, "volume": 5306894.0}, {"date": "2016-09-22", "close": 137.0765, "volume": 3176147.0}, {"date": "2016-09-23", "close": 137.6527, "volume": 2471528.0}, {"date": "2016-09-26", "close": 138.4026, "volume": 2420820.0}, {"date": "2016-09-27", "close": 139.9497, "volume": 2132427.0}, {"date": "2016-09-28", "close": 138.4894, "volume": 2280851.0}, {"date": "2016-09-29", "close": 138.2289, "volume": 1947145.0}, {"date": "2016-09-30", "close": 137.8816, "volume": 1935966.0}, {"date": "2016-10-03", "close": 137.5816, "volume": 1454245.0}, {"date": "2016-10-04", "close": 137.0291, "volume": 1492342.0}, {"date": "2016-10-05", "close": 137.5501, "volume": 1202705.0}, {"date": "2016-10-06", "close": 136.6265, "volume": 1260332.0}, {"date": "2016-10-07", "close": 136.5634, "volume": 1418122.0}, {"date": "2016-10-10", "close": 137.5106, "volume": 1221599.0}, {"date": "2016-10-11", "close": 137.408, "volume": 1462086.0}, {"date": "2016-10-12", "close": 136.9818, "volume": 1253264.0}, {"date": "2016-10-13", "close": 134.9374, "volume": 1432810.0}, {"date": "2016-10-14", "close": 134.961, "volume": 799585.0}, {"date": "2016-10-17", "close": 134.8505, "volume": 1048189.0}, {"date": "2016-10-18", "close": 134.7716, "volume": 900275.0}, {"date": "2016-10-19", "close": 134.5506, "volume": 1083245.0}, {"date": "2016-10-20", "close": 133.9507, "volume": 830652.0}, {"date": "2016-10-21", "close": 134.3454, "volume": 924297.0}, {"date": "2016-10-24", "close": 135.8293, "volume": 1845446.0}, {"date": "2016-10-25", "close": 135.7109, "volume": 1132051.0}, {"date": "2016-10-26", "close": 137.0212, "volume": 1772668.0}, {"date": "2016-10-27", "close": 137.6606, "volume": 1497364.0}, {"date": "2016-10-28", "close": 137.5422, "volume": 1502641.0}, {"date": "2016-10-31", "close": 137.5974, "volume": 992888.0}, {"date": "2016-11-01", "close": 135.3952, "volume": 1950653.0}, {"date": "2016-11-02", "close": 136.0661, "volume": 1451270.0}, {"date": "2016-11-03", "close": 137.0686, "volume": 1260337.0}, {"date": "2016-11-04", "close": 137.9763, "volume": 1556446.0}, {"date": "2016-11-07", "close": 142.0967, "volume": 2445615.0}, {"date": "2016-11-08", "close": 143.1149, "volume": 2005887.0}, {"date": "2016-11-09", "close": 143.0044, "volume": 2867000.0}, {"date": "2016-11-10", "close": 144.8988, "volume": 2289860.0}, {"date": "2016-11-11", "close": 144.9935, "volume": 1555778.0}, {"date": "2016-11-14", "close": 146.9432, "volume": 2162812.0}, {"date": "2016-11-15", "close": 146.3354, "volume": 1446946.0}, {"date": "2016-11-16", "close": 145.0961, "volume": 1260503.0}, {"date": "2016-11-17", "close": 146.0907, "volume": 929039.0}, {"date": "2016-11-18", "close": 147.8352, "volume": 1331566.0}, {"date": "2016-11-21", "close": 148.514, "volume": 1294934.0}, {"date": "2016-11-22", "close": 148.4587, "volume": 1159950.0}, {"date": "2016-11-23", "close": 150.069, "volume": 886230.0}, {"date": "2016-11-25", "close": 151.1819, "volume": 653169.0}, {"date": "2016-11-28", "close": 149.9979, "volume": 1741427.0}, {"date": "2016-11-29", "close": 150.2268, "volume": 1077732.0}, {"date": "2016-11-30", "close": 151.2925, "volume": 1533486.0}, {"date": "2016-12-01", "close": 151.7029, "volume": 1767563.0}, {"date": "2016-12-02", "close": 152.1844, "volume": 1282200.0}, {"date": "2016-12-05", "close": 153.5263, "volume": 1406851.0}, {"date": "2016-12-06", "close": 152.6028, "volume": 1235013.0}, {"date": "2016-12-07", "close": 155.1207, "volume": 1883301.0}, {"date": "2016-12-08", "close": 155.5549, "volume": 2951610.0}, {"date": "2016-12-09", "close": 155.1839, "volume": 1951250.0}, {"date": "2016-12-12", "close": 156.0048, "volume": 1434232.0}, {"date": "2016-12-13", "close": 158.6728, "volume": 2220247.0}, {"date": "2016-12-14", "close": 156.2258, "volume": 2533169.0}, {"date": "2016-12-15", "close": 156.2258, "volume": 1216357.0}, {"date": "2016-12-16", "close": 155.0892, "volume": 3574103.0}, {"date": "2016-12-19", "close": 155.989, "volume": 1497647.0}, {"date": "2016-12-20", "close": 156.8731, "volume": 3038237.0}, {"date": "2016-12-21", "close": 151.6477, "volume": 6403980.0}, {"date": "2016-12-22", "close": 150.6768, "volume": 2028484.0}, {"date": "2016-12-23", "close": 151.4424, "volume": 1677365.0}, {"date": "2016-12-27", "close": 150.4084, "volume": 953100.0}, {"date": "2016-12-28", "close": 148.7508, "volume": 1545635.0}, {"date": "2016-12-29", "close": 147.5668, "volume": 1293040.0}, {"date": "2016-12-30", "close": 146.9748, "volume": 1323199.0}, {"date": "2017-01-03", "close": 148.1588, "volume": 1708429.0}, {"date": "2017-01-04", "close": 148.956, "volume": 1281675.0}, {"date": "2017-01-05", "close": 148.7192, "volume": 1207682.0}, {"date": "2017-01-06", "close": 150.1716, "volume": 1658322.0}, {"date": "2017-01-09", "close": 149.7296, "volume": 1279154.0}, {"date": "2017-01-10", "close": 148.7271, "volume": 1358098.0}, {"date": "2017-01-11", "close": 149.3744, "volume": 1045295.0}, {"date": "2017-01-12", "close": 147.9062, "volume": 1177781.0}, {"date": "2017-01-13", "close": 147.6141, "volume": 1140632.0}, {"date": "2017-01-17", "close": 146.8564, "volume": 1343809.0}, {"date": "2017-01-18", "close": 147.7878, "volume": 902702.0}, {"date": "2017-01-19", "close": 146.9511, "volume": 1061193.0}, {"date": "2017-01-20", "close": 146.6038, "volume": 2192556.0}, {"date": "2017-01-23", "close": 146.3907, "volume": 1070518.0}, {"date": "2017-01-24", "close": 151.2451, "volume": 2138356.0}, {"date": "2017-01-25", "close": 152.3028, "volume": 1807025.0}, {"date": "2017-01-26", "close": 152.0108, "volume": 1067429.0}, {"date": "2017-01-27", "close": 154.6471, "volume": 1991315.0}, {"date": "2017-01-30", "close": 152.5396, "volume": 2304025.0}, {"date": "2017-01-31", "close": 149.2717, "volume": 2951498.0}, {"date": "2017-02-01", "close": 147.03, "volume": 2074420.0}, {"date": "2017-02-02", "close": 145.7197, "volume": 1461846.0}, {"date": "2017-02-03", "close": 148.5613, "volume": 1330845.0}, {"date": "2017-02-06", "close": 148.5534, "volume": 1352466.0}, {"date": "2017-02-07", "close": 148.4114, "volume": 1158524.0}, {"date": "2017-02-08", "close": 148.364, "volume": 955647.0}, {"date": "2017-02-09", "close": 148.8455, "volume": 1347814.0}, {"date": "2017-02-10", "close": 150.6531, "volume": 1188336.0}, {"date": "2017-02-13", "close": 152.0029, "volume": 1068166.0}, {"date": "2017-02-14", "close": 151.916, "volume": 945344.0}, {"date": "2017-02-15", "close": 153.6605, "volume": 1308509.0}, {"date": "2017-02-16", "close": 152.6185, "volume": 1143753.0}, {"date": "2017-02-17", "close": 152.8948, "volume": 805081.0}, {"date": "2017-02-21", "close": 154.2051, "volume": 1269535.0}, {"date": "2017-02-22", "close": 152.9974, "volume": 2116081.0}, {"date": "2017-02-23", "close": 150.9057, "volume": 1806466.0}, {"date": "2017-02-24", "close": 152.4291, "volume": 2209800.0}, {"date": "2017-02-27", "close": 153.4237, "volume": 1776941.0}, {"date": "2017-02-28", "close": 152.3265, "volume": 1788209.0}, {"date": "2017-03-01", "close": 155.8311, "volume": 2212663.0}, {"date": "2017-03-02", "close": 153.692, "volume": 1769447.0}, {"date": "2017-03-03", "close": 153.4079, "volume": 822774.0}, {"date": "2017-03-06", "close": 153.0921, "volume": 925133.0}, {"date": "2017-03-07", "close": 152.2712, "volume": 1216585.0}, {"date": "2017-03-08", "close": 152.2791, "volume": 1206800.0}, {"date": "2017-03-09", "close": 151.0083, "volume": 1406193.0}, {"date": "2017-03-10", "close": 151.6713, "volume": 1226562.0}, {"date": "2017-03-13", "close": 152.437, "volume": 1282213.0}, {"date": "2017-03-14", "close": 151.0635, "volume": 1352199.0}, {"date": "2017-03-15", "close": 152.5475, "volume": 1412054.0}, {"date": "2017-03-16", "close": 152.4291, "volume": 1241179.0}, {"date": "2017-03-17", "close": 153.5973, "volume": 2390592.0}, {"date": "2017-03-20", "close": 151.7661, "volume": 2189055.0}, {"date": "2017-03-21", "close": 151.4266, "volume": 3282965.0}, {"date": "2017-03-22", "close": 154.6471, "volume": 6132243.0}, {"date": "2017-03-23", "close": 149.3349, "volume": 3473535.0}, {"date": "2017-03-24", "close": 148.4903, "volume": 2855278.0}, {"date": "2017-03-27", "close": 147.6378, "volume": 2405118.0}, {"date": "2017-03-28", "close": 149.8874, "volume": 1675350.0}, {"date": "2017-03-29", "close": 150.7004, "volume": 1648220.0}, {"date": "2017-03-30", "close": 153.2658, "volume": 1890380.0}, {"date": "2017-03-31", "close": 154.0393, "volume": 2175490.0}, {"date": "2017-04-03", "close": 154.2051, "volume": 1794785.0}, {"date": "2017-04-04", "close": 154.9234, "volume": 1866608.0}, {"date": "2017-04-05", "close": 154.5919, "volume": 1651268.0}, {"date": "2017-04-06", "close": 154.7024, "volume": 1410229.0}, {"date": "2017-04-07", "close": 154.434, "volume": 1609910.0}, {"date": "2017-04-10", "close": 154.5208, "volume": 1150419.0}, {"date": "2017-04-11", "close": 152.3344, "volume": 2393506.0}, {"date": "2017-04-12", "close": 147.0616, "volume": 3427081.0}, {"date": "2017-04-13", "close": 145.0251, "volume": 2691314.0}, {"date": "2017-04-17", "close": 146.4538, "volume": 2370566.0}, {"date": "2017-04-18", "close": 144.9304, "volume": 1521139.0}, {"date": "2017-04-19", "close": 144.8909, "volume": 1559454.0}, {"date": "2017-04-20", "close": 147.1958, "volume": 1672242.0}, {"date": "2017-04-21", "close": 146.2486, "volume": 1701547.0}, {"date": "2017-04-24", "close": 148.8376, "volume": 1533396.0}, {"date": "2017-04-25", "close": 149.1612, "volume": 1472638.0}, {"date": "2017-04-26", "close": 149.6427, "volume": 1597599.0}, {"date": "2017-04-27", "close": 151.324, "volume": 2119493.0}, {"date": "2017-04-28", "close": 149.7375, "volume": 1377452.0}, {"date": "2017-05-01", "close": 148.5771, "volume": 1349534.0}, {"date": "2017-05-02", "close": 149.2086, "volume": 1158417.0}, {"date": "2017-05-03", "close": 149.9111, "volume": 804920.0}, {"date": "2017-05-04", "close": 150.9136, "volume": 1361509.0}, {"date": "2017-05-05", "close": 151.8845, "volume": 1116455.0}, {"date": "2017-05-08", "close": 150.8504, "volume": 1054627.0}, {"date": "2017-05-09", "close": 150.5978, "volume": 1129271.0}, {"date": "2017-05-10", "close": 149.7769, "volume": 970983.0}, {"date": "2017-05-11", "close": 150.6373, "volume": 1328651.0}, {"date": "2017-05-12", "close": 151.2846, "volume": 1352265.0}, {"date": "2017-05-15", "close": 153.7315, "volume": 2085231.0}, {"date": "2017-05-16", "close": 153.2421, "volume": 1068167.0}, {"date": "2017-05-17", "close": 147.993, "volume": 2284207.0}, {"date": "2017-05-18", "close": 148.9718, "volume": 1604669.0}, {"date": "2017-05-19", "close": 149.477, "volume": 1294274.0}, {"date": "2017-05-22", "close": 151.2767, "volume": 1080720.0}, {"date": "2017-05-23", "close": 152.3896, "volume": 905292.0}, {"date": "2017-05-24", "close": 152.5554, "volume": 715885.0}, {"date": "2017-05-25", "close": 153.771, "volume": 1355258.0}, {"date": "2017-05-26", "close": 153.3368, "volume": 758026.0}, {"date": "2017-05-30", "close": 153.0369, "volume": 1083520.0}, {"date": "2017-05-31", "close": 153.0053, "volume": 1298295.0}, {"date": "2017-06-01", "close": 156.5731, "volume": 1401177.0}, {"date": "2017-06-02", "close": 160.3225, "volume": 3016869.0}, {"date": "2017-06-05", "close": 159.6437, "volume": 1716340.0}, {"date": "2017-06-06", "close": 160.3698, "volume": 2118874.0}, {"date": "2017-06-07", "close": 162.7221, "volume": 2174509.0}, {"date": "2017-06-08", "close": 162.4774, "volume": 1971438.0}, {"date": "2017-06-09", "close": 162.9194, "volume": 1511134.0}, {"date": "2017-06-12", "close": 165.0664, "volume": 1841232.0}, {"date": "2017-06-13", "close": 165.3032, "volume": 1211093.0}, {"date": "2017-06-14", "close": 164.8927, "volume": 1109080.0}, {"date": "2017-06-15", "close": 166.1162, "volume": 1281061.0}, {"date": "2017-06-16", "close": 166.1557, "volume": 1833481.0}, {"date": "2017-06-19", "close": 166.5109, "volume": 2314680.0}, {"date": "2017-06-20", "close": 164.9322, "volume": 2329430.0}, {"date": "2017-06-21", "close": 167.5765, "volume": 3532852.0}, {"date": "2017-06-22", "close": 167.0476, "volume": 2027302.0}, {"date": "2017-06-23", "close": 169.984, "volume": 2547116.0}, {"date": "2017-06-26", "close": 169.9919, "volume": 1246586.0}, {"date": "2017-06-27", "close": 169.1789, "volume": 1541835.0}, {"date": "2017-06-28", "close": 171.4048, "volume": 1463268.0}, {"date": "2017-06-29", "close": 169.8893, "volume": 1573215.0}, {"date": "2017-06-30", "close": 171.5469, "volume": 1412625.0}, {"date": "2017-07-03", "close": 171.5863, "volume": 991703.0}, {"date": "2017-07-05", "close": 172.3204, "volume": 1169979.0}, {"date": "2017-07-06", "close": 169.7314, "volume": 1500247.0}, {"date": "2017-07-07", "close": 172.4783, "volume": 1047273.0}, {"date": "2017-07-10", "close": 172.7625, "volume": 1018235.0}, {"date": "2017-07-11", "close": 171.7126, "volume": 1165375.0}, {"date": "2017-07-12", "close": 172.3283, "volume": 1031575.0}, {"date": "2017-07-13", "close": 172.052, "volume": 977773.0}, {"date": "2017-07-14", "close": 172.9124, "volume": 1000064.0}, {"date": "2017-07-17", "close": 170.0866, "volume": 2838796.0}, {"date": "2017-07-18", "close": 166.5819, "volume": 2230591.0}, {"date": "2017-07-19", "close": 168.0343, "volume": 2616105.0}, {"date": "2017-07-20", "close": 167.245, "volume": 1951966.0}, {"date": "2017-07-21", "close": 167.7423, "volume": 1234181.0}, {"date": "2017-07-24", "close": 167.8764, "volume": 1007880.0}, {"date": "2017-07-25", "close": 169.2104, "volume": 894287.0}, {"date": "2017-07-26", "close": 168.6263, "volume": 669206.0}, {"date": "2017-07-27", "close": 163.8193, "volume": 2357426.0}, {"date": "2017-07-28", "close": 164.2139, "volume": 1076359.0}, {"date": "2017-07-31", "close": 164.206, "volume": 831670.0}, {"date": "2017-08-01", "close": 163.1641, "volume": 1171884.0}, {"date": "2017-08-02", "close": 165.3664, "volume": 1341232.0}, {"date": "2017-08-03", "close": 165.2558, "volume": 1090704.0}, {"date": "2017-08-04", "close": 165.2243, "volume": 1450103.0}, {"date": "2017-08-07", "close": 164.4744, "volume": 988450.0}, {"date": "2017-08-08", "close": 163.393, "volume": 1255463.0}, {"date": "2017-08-09", "close": 162.7458, "volume": 1018730.0}, {"date": "2017-08-10", "close": 160.6698, "volume": 1102295.0}, {"date": "2017-08-11", "close": 161.7117, "volume": 1131957.0}, {"date": "2017-08-14", "close": 164.0718, "volume": 1105205.0}, {"date": "2017-08-15", "close": 165.0269, "volume": 723019.0}, {"date": "2017-08-16", "close": 165.469, "volume": 709640.0}, {"date": "2017-08-17", "close": 162.1064, "volume": 1009179.0}, {"date": "2017-08-18", "close": 162.6037, "volume": 930437.0}, {"date": "2017-08-21", "close": 162.8642, "volume": 974786.0}, {"date": "2017-08-22", "close": 165.1927, "volume": 701472.0}, {"date": "2017-08-23", "close": 163.4483, "volume": 1015497.0}, {"date": "2017-08-24", "close": 163.1325, "volume": 595328.0}, {"date": "2017-08-25", "close": 163.9929, "volume": 614024.0}, {"date": "2017-08-28", "close": 164.8454, "volume": 637435.0}, {"date": "2017-08-29", "close": 166.7872, "volume": 821185.0}, {"date": "2017-08-30", "close": 168.7447, "volume": 1008832.0}, {"date": "2017-08-31", "close": 169.2183, "volume": 1086302.0}, {"date": "2017-09-01", "close": 169.7472, "volume": 823187.0}, {"date": "2017-09-05", "close": 168.3343, "volume": 1042673.0}, {"date": "2017-09-06", "close": 167.2687, "volume": 1131590.0}, {"date": "2017-09-07", "close": 168.65, "volume": 881562.0}, {"date": "2017-09-08", "close": 166.1399, "volume": 1600457.0}, {"date": "2017-09-11", "close": 167.6554, "volume": 1491734.0}, {"date": "2017-09-12", "close": 170.134, "volume": 1581251.0}, {"date": "2017-09-13", "close": 169.7077, "volume": 800828.0}, {"date": "2017-09-14", "close": 169.3288, "volume": 967992.0}, {"date": "2017-09-15", "close": 169.5735, "volume": 1811456.0}, {"date": "2017-09-18", "close": 169.7709, "volume": 1123491.0}, {"date": "2017-09-19", "close": 170.4971, "volume": 2101282.0}, {"date": "2017-09-20", "close": 174.0491, "volume": 4270002.0}, {"date": "2017-09-21", "close": 172.7309, "volume": 2090689.0}, {"date": "2017-09-22", "close": 173.6544, "volume": 1607598.0}, {"date": "2017-09-25", "close": 173.0229, "volume": 1277525.0}, {"date": "2017-09-26", "close": 173.5044, "volume": 1403422.0}, {"date": "2017-09-27", "close": 173.6544, "volume": 1261830.0}, {"date": "2017-09-28", "close": 177.017, "volume": 1467626.0}, {"date": "2017-09-29", "close": 178.0589, "volume": 1287411.0}, {"date": "2017-10-02", "close": 178.6509, "volume": 1163403.0}, {"date": "2017-10-03", "close": 176.0224, "volume": 1289178.0}, {"date": "2017-10-04", "close": 174.6963, "volume": 1004139.0}, {"date": "2017-10-05", "close": 174.9252, "volume": 2070992.0}, {"date": "2017-10-06", "close": 174.2859, "volume": 782975.0}, {"date": "2017-10-09", "close": 174.1596, "volume": 1024761.0}, {"date": "2017-10-10", "close": 174.2701, "volume": 710143.0}, {"date": "2017-10-11", "close": 175.7698, "volume": 1318551.0}, {"date": "2017-10-12", "close": 177.6485, "volume": 1181936.0}, {"date": "2017-10-13", "close": 175.4067, "volume": 1088063.0}, {"date": "2017-10-16", "close": 174.72, "volume": 762868.0}, {"date": "2017-10-17", "close": 173.7333, "volume": 1034006.0}, {"date": "2017-10-18", "close": 175.4699, "volume": 851714.0}, {"date": "2017-10-19", "close": 176.7881, "volume": 1486982.0}, {"date": "2017-10-20", "close": 177.6563, "volume": 1297895.0}, {"date": "2017-10-23", "close": 177.8695, "volume": 1192374.0}, {"date": "2017-10-24", "close": 178.2641, "volume": 1101867.0}, {"date": "2017-10-25", "close": 177.9958, "volume": 1108557.0}, {"date": "2017-10-26", "close": 180.79, "volume": 1429948.0}, {"date": "2017-10-27", "close": 181.9188, "volume": 1242145.0}, {"date": "2017-10-30", "close": 179.7481, "volume": 742804.0}, {"date": "2017-10-31", "close": 178.2405, "volume": 948653.0}, {"date": "2017-11-01", "close": 177.9642, "volume": 1149867.0}, {"date": "2017-11-02", "close": 177.8379, "volume": 1316993.0}, {"date": "2017-11-03", "close": 177.0012, "volume": 810448.0}, {"date": "2017-11-06", "close": 174.4043, "volume": 1103579.0}, {"date": "2017-11-07", "close": 174.57, "volume": 855601.0}, {"date": "2017-11-08", "close": 174.0491, "volume": 972879.0}, {"date": "2017-11-09", "close": 171.6337, "volume": 1001152.0}, {"date": "2017-11-10", "close": 172.1941, "volume": 936279.0}, {"date": "2017-11-13", "close": 174.7832, "volume": 1209019.0}, {"date": "2017-11-14", "close": 173.607, "volume": 805036.0}, {"date": "2017-11-15", "close": 169.2736, "volume": 1322280.0}, {"date": "2017-11-16", "close": 172.0047, "volume": 1516535.0}, {"date": "2017-11-17", "close": 170.4971, "volume": 1446754.0}, {"date": "2017-11-20", "close": 171.4837, "volume": 991190.0}, {"date": "2017-11-21", "close": 171.539, "volume": 1226556.0}, {"date": "2017-11-22", "close": 171.9415, "volume": 1332362.0}, {"date": "2017-11-24", "close": 171.2864, "volume": 703642.0}, {"date": "2017-11-27", "close": 171.9731, "volume": 1244696.0}, {"date": "2017-11-28", "close": 172.4783, "volume": 1647554.0}, {"date": "2017-11-29", "close": 178.3352, "volume": 1881522.0}, {"date": "2017-11-30", "close": 182.7002, "volume": 2734256.0}, {"date": "2017-12-01", "close": 182.2108, "volume": 1809465.0}, {"date": "2017-12-04", "close": 188.6913, "volume": 3049167.0}, {"date": "2017-12-05", "close": 185.8102, "volume": 1591257.0}, {"date": "2017-12-06", "close": 186.5917, "volume": 1522956.0}, {"date": "2017-12-07", "close": 188.8886, "volume": 1232244.0}, {"date": "2017-12-08", "close": 190.0174, "volume": 1196564.0}, {"date": "2017-12-11", "close": 188.344, "volume": 1422163.0}, {"date": "2017-12-12", "close": 189.0465, "volume": 1731035.0}, {"date": "2017-12-13", "close": 191.0356, "volume": 1204169.0}, {"date": "2017-12-14", "close": 188.2572, "volume": 1537031.0}, {"date": "2017-12-15", "close": 189.4806, "volume": 2224180.0}, {"date": "2017-12-18", "close": 190.9488, "volume": 1977141.0}, {"date": "2017-12-19", "close": 191.4461, "volume": 2302610.0}, {"date": "2017-12-20", "close": 198.1791, "volume": 5896553.0}, {"date": "2017-12-21", "close": 197.4687, "volume": 3254483.0}, {"date": "2017-12-22", "close": 197.3503, "volume": 1334273.0}, {"date": "2017-12-26", "close": 197.0504, "volume": 755967.0}, {"date": "2017-12-27", "close": 197.3582, "volume": 888203.0}, {"date": "2017-12-28", "close": 196.0085, "volume": 1002115.0}, {"date": "2017-12-29", "close": 196.9715, "volume": 1161478.0}, {"date": "2018-01-02", "close": 203.3335, "volume": 2461111.0}, {"date": "2018-01-03", "close": 205.8752, "volume": 2143433.0}, {"date": "2018-01-04", "close": 209.0799, "volume": 2594259.0}, {"date": "2018-01-05", "close": 209.9008, "volume": 2863161.0}, {"date": "2018-01-08", "close": 212.0636, "volume": 1949353.0}, {"date": "2018-01-09", "close": 211.3453, "volume": 1645605.0}, {"date": "2018-01-10", "close": 211.5505, "volume": 1644391.0}, {"date": "2018-01-11", "close": 214.0606, "volume": 1650101.0}, {"date": "2018-01-12", "close": 214.5816, "volume": 1342820.0}, {"date": "2018-01-16", "close": 212.7898, "volume": 1656663.0}, {"date": "2018-01-17", "close": 214.2974, "volume": 1372096.0}, {"date": "2018-01-18", "close": 214.8421, "volume": 1849506.0}, {"date": "2018-01-19", "close": 216.5313, "volume": 1418651.0}, {"date": "2018-01-22", "close": 216.1918, "volume": 1006000.0}, {"date": "2018-01-23", "close": 214.7158, "volume": 1175754.0}, {"date": "2018-01-24", "close": 213.4449, "volume": 1375249.0}, {"date": "2018-01-25", "close": 211.5742, "volume": 1602924.0}, {"date": "2018-01-26", "close": 212.2136, "volume": 1521609.0}, {"date": "2018-01-29", "close": 211.2979, "volume": 1129837.0}, {"date": "2018-01-30", "close": 206.3804, "volume": 2418335.0}, {"date": "2018-01-31", "close": 207.1855, "volume": 1708289.0}, {"date": "2018-02-01", "close": 206.6724, "volume": 2314671.0}, {"date": "2018-02-02", "close": 201.968, "volume": 1652804.0}, {"date": "2018-02-05", "close": 196.1505, "volume": 2283639.0}, {"date": "2018-02-06", "close": 197.4766, "volume": 3359301.0}, {"date": "2018-02-07", "close": 198.2423, "volume": 1513814.0}, {"date": "2018-02-08", "close": 188.865, "volume": 2734700.0}, {"date": "2018-02-09", "close": 185.7471, "volume": 5151830.0}, {"date": "2018-02-12", "close": 189.3859, "volume": 2665365.0}, {"date": "2018-02-13", "close": 189.6938, "volume": 1516592.0}, {"date": "2018-02-14", "close": 190.0884, "volume": 1816902.0}, {"date": "2018-02-15", "close": 193.4115, "volume": 1707676.0}, {"date": "2018-02-16", "close": 192.7485, "volume": 1476636.0}, {"date": "2018-02-20", "close": 190.2147, "volume": 1125375.0}, {"date": "2018-02-21", "close": 192.046, "volume": 1260783.0}, {"date": "2018-02-22", "close": 193.7273, "volume": 1383450.0}, {"date": "2018-02-23", "close": 199.0869, "volume": 1803521.0}, {"date": "2018-02-26", "close": 200.8945, "volume": 1533792.0}, {"date": "2018-02-27", "close": 196.34, "volume": 1393544.0}, {"date": "2018-02-28", "close": 194.5008, "volume": 1739339.0}, {"date": "2018-03-01", "close": 192.3617, "volume": 1942334.0}, {"date": "2018-03-02", "close": 190.4752, "volume": 1729264.0}, {"date": "2018-03-05", "close": 190.9725, "volume": 1064191.0}, {"date": "2018-03-06", "close": 191.8408, "volume": 1434069.0}, {"date": "2018-03-07", "close": 190.7673, "volume": 1648135.0}, {"date": "2018-03-08", "close": 189.8122, "volume": 1806866.0}, {"date": "2018-03-09", "close": 195.0613, "volume": 1644838.0}, {"date": "2018-03-12", "close": 194.6034, "volume": 1277097.0}, {"date": "2018-03-13", "close": 197.9423, "volume": 1949934.0}, {"date": "2018-03-14", "close": 194.8955, "volume": 1539312.0}, {"date": "2018-03-15", "close": 195.2823, "volume": 1720395.0}, {"date": "2018-03-16", "close": 198.9369, "volume": 2160891.0}, {"date": "2018-03-19", "close": 197.0267, "volume": 1978665.0}, {"date": "2018-03-20", "close": 198.9053, "volume": 3237639.0}, {"date": "2018-03-21", "close": 196.561, "volume": 4842005.0}, {"date": "2018-03-22", "close": 186.4969, "volume": 4228142.0}, {"date": "2018-03-23", "close": 181.1373, "volume": 2660088.0}, {"date": "2018-03-26", "close": 189.3228, "volume": 2657809.0}, {"date": "2018-03-27", "close": 185.2103, "volume": 1906519.0}, {"date": "2018-03-28", "close": 185.3366, "volume": 1881877.0}, {"date": "2018-03-29", "close": 189.528, "volume": 1923449.0}, {"date": "2018-04-02", "close": 188.2572, "volume": 2060777.0}, {"date": "2018-04-03", "close": 190.2621, "volume": 1539782.0}, {"date": "2018-04-04", "close": 188.4624, "volume": 2027533.0}, {"date": "2018-04-05", "close": 190.2858, "volume": 1140143.0}, {"date": "2018-04-06", "close": 184.934, "volume": 1445694.0}, {"date": "2018-04-09", "close": 184.9577, "volume": 1384414.0}, {"date": "2018-04-10", "close": 187.8625, "volume": 1649287.0}, {"date": "2018-04-11", "close": 187.8625, "volume": 905873.0}, {"date": "2018-04-12", "close": 190.9488, "volume": 1168024.0}, {"date": "2018-04-13", "close": 192.9853, "volume": 1610036.0}, {"date": "2018-04-16", "close": 197.3582, "volume": 1416008.0}, {"date": "2018-04-17", "close": 198.9132, "volume": 1150848.0}, {"date": "2018-04-18", "close": 201.6996, "volume": 2185931.0}, {"date": "2018-04-19", "close": 198.5896, "volume": 1464143.0}, {"date": "2018-04-20", "close": 195.0613, "volume": 1511894.0}, {"date": "2018-04-23", "close": 196.4031, "volume": 805927.0}, {"date": "2018-04-24", "close": 193.8299, "volume": 1817808.0}, {"date": "2018-04-25", "close": 194.8876, "volume": 1245731.0}, {"date": "2018-04-26", "close": 194.9113, "volume": 1705377.0}, {"date": "2018-04-27", "close": 197.595, "volume": 1243549.0}, {"date": "2018-04-30", "close": 195.1244, "volume": 1600461.0}, {"date": "2018-05-01", "close": 193.1195, "volume": 1599195.0}, {"date": "2018-05-02", "close": 189.9148, "volume": 1461421.0}, {"date": "2018-05-03", "close": 191.1382, "volume": 1347770.0}, {"date": "2018-05-04", "close": 193.3405, "volume": 979649.0}, {"date": "2018-05-07", "close": 191.9039, "volume": 1254345.0}, {"date": "2018-05-08", "close": 190.9804, "volume": 1650888.0}, {"date": "2018-05-09", "close": 192.7327, "volume": 1387073.0}, {"date": "2018-05-10", "close": 195.5191, "volume": 1231975.0}, {"date": "2018-05-11", "close": 198.045, "volume": 1941164.0}, {"date": "2018-05-14", "close": 198.4002, "volume": 969980.0}, {"date": "2018-05-15", "close": 195.2349, "volume": 1638159.0}, {"date": "2018-05-16", "close": 195.0613, "volume": 1068822.0}, {"date": "2018-05-17", "close": 196.119, "volume": 1080363.0}, {"date": "2018-05-18", "close": 196.9004, "volume": 1138724.0}, {"date": "2018-05-21", "close": 201.0129, "volume": 1326951.0}, {"date": "2018-05-22", "close": 199.3789, "volume": 963880.0}, {"date": "2018-05-23", "close": 197.7055, "volume": 1103980.0}, {"date": "2018-05-24", "close": 198.708, "volume": 1404746.0}, {"date": "2018-05-25", "close": 198.5186, "volume": 841197.0}, {"date": "2018-05-29", "close": 195.448, "volume": 1159706.0}, {"date": "2018-05-30", "close": 199.7657, "volume": 1201835.0}, {"date": "2018-05-31", "close": 196.6399, "volume": 1300922.0}, {"date": "2018-06-01", "close": 200.1762, "volume": 1165952.0}, {"date": "2018-06-04", "close": 198.8185, "volume": 919204.0}, {"date": "2018-06-05", "close": 198.9132, "volume": 946866.0}, {"date": "2018-06-06", "close": 202.5047, "volume": 1091025.0}, {"date": "2018-06-07", "close": 203.0573, "volume": 1749836.0}, {"date": "2018-06-08", "close": 205.3463, "volume": 1220379.0}, {"date": "2018-06-11", "close": 206.7829, "volume": 1417963.0}, {"date": "2018-06-12", "close": 209.593, "volume": 1775839.0}, {"date": "2018-06-13", "close": 207.5328, "volume": 1147428.0}, {"date": "2018-06-14", "close": 207.9748, "volume": 1010094.0}, {"date": "2018-06-15", "close": 208.8273, "volume": 1357755.0}, {"date": "2018-06-18", "close": 208.1248, "volume": 1395166.0}, {"date": "2018-06-19", "close": 203.9571, "volume": 3139559.0}, {"date": "2018-06-20", "close": 198.4633, "volume": 3904104.0}, {"date": "2018-06-21", "close": 194.7455, "volume": 3663577.0}, {"date": "2018-06-22", "close": 190.8383, "volume": 2684899.0}, {"date": "2018-06-25", "close": 185.1235, "volume": 3603224.0}, {"date": "2018-06-26", "close": 186.9548, "volume": 1954205.0}, {"date": "2018-06-27", "close": 181.3505, "volume": 2594435.0}, {"date": "2018-06-28", "close": 178.9193, "volume": 4065794.0}, {"date": "2018-06-29", "close": 179.2271, "volume": 2262682.0}, {"date": "2018-07-02", "close": 181.0663, "volume": 1579414.0}, {"date": "2018-07-03", "close": 179.6613, "volume": 922018.0}, {"date": "2018-07-05", "close": 180.4269, "volume": 1620364.0}, {"date": "2018-07-06", "close": 180.1822, "volume": 1561438.0}, {"date": "2018-07-09", "close": 185.4471, "volume": 1733640.0}, {"date": "2018-07-10", "close": 186.0154, "volume": 1191573.0}, {"date": "2018-07-11", "close": 181.7214, "volume": 1393629.0}, {"date": "2018-07-12", "close": 183.6711, "volume": 1282876.0}, {"date": "2018-07-13", "close": 184.5078, "volume": 983237.0}, {"date": "2018-07-16", "close": 181.6899, "volume": 1935844.0}, {"date": "2018-07-17", "close": 182.4555, "volume": 1765816.0}, {"date": "2018-07-18", "close": 186.4338, "volume": 1888251.0}, {"date": "2018-07-19", "close": 186.718, "volume": 1549790.0}, {"date": "2018-07-20", "close": 185.4392, "volume": 1705412.0}, {"date": "2018-07-23", "close": 186.5996, "volume": 1205448.0}, {"date": "2018-07-24", "close": 186.939, "volume": 1798118.0}, {"date": "2018-07-25", "close": 189.6306, "volume": 1885295.0}, {"date": "2018-07-26", "close": 190.4199, "volume": 1497949.0}, {"date": "2018-07-27", "close": 190.1042, "volume": 1215261.0}, {"date": "2018-07-30", "close": 189.7885, "volume": 1192452.0}, {"date": "2018-07-31", "close": 194.0746, "volume": 1886191.0}, {"date": "2018-08-01", "close": 190.3094, "volume": 1094729.0}, {"date": "2018-08-02", "close": 190.3252, "volume": 1025601.0}, {"date": "2018-08-03", "close": 192.0618, "volume": 959440.0}, {"date": "2018-08-06", "close": 193.4905, "volume": 1202553.0}, {"date": "2018-08-07", "close": 195.6375, "volume": 1136080.0}, {"date": "2018-08-08", "close": 193.7746, "volume": 888564.0}, {"date": "2018-08-09", "close": 193.23, "volume": 1110430.0}, {"date": "2018-08-10", "close": 190.8304, "volume": 1482893.0}, {"date": "2018-08-13", "close": 190.2226, "volume": 900136.0}, {"date": "2018-08-14", "close": 192.3617, "volume": 1038827.0}, {"date": "2018-08-15", "close": 192.1881, "volume": 915322.0}, {"date": "2018-08-16", "close": 194.3745, "volume": 1029103.0}, {"date": "2018-08-17", "close": 194.9192, "volume": 802779.0}, {"date": "2018-08-20", "close": 196.3795, "volume": 984987.0}, {"date": "2018-08-21", "close": 198.2107, "volume": 1112259.0}, {"date": "2018-08-22", "close": 194.9192, "volume": 1168170.0}, {"date": "2018-08-23", "close": 192.9695, "volume": 1205352.0}, {"date": "2018-08-24", "close": 193.4036, "volume": 1066105.0}, {"date": "2018-08-27", "close": 196.4663, "volume": 1648831.0}, {"date": "2018-08-28", "close": 195.4638, "volume": 857924.0}, {"date": "2018-08-29", "close": 195.4401, "volume": 981698.0}, {"date": "2018-08-30", "close": 194.7613, "volume": 1168323.0}, {"date": "2018-08-31", "close": 192.5591, "volume": 1476023.0}, {"date": "2018-09-04", "close": 190.4594, "volume": 1891362.0}, {"date": "2018-09-05", "close": 193.1984, "volume": 1889244.0}, {"date": "2018-09-06", "close": 194.3272, "volume": 1059068.0}, {"date": "2018-09-07", "close": 194.1535, "volume": 1212479.0}, {"date": "2018-09-10", "close": 196.9004, "volume": 1201562.0}, {"date": "2018-09-11", "close": 196.8294, "volume": 1151418.0}, {"date": "2018-09-12", "close": 199.6868, "volume": 1554168.0}, {"date": "2018-09-13", "close": 199.8368, "volume": 1713373.0}, {"date": "2018-09-14", "close": 201.6285, "volume": 1240392.0}, {"date": "2018-09-17", "close": 201.8575, "volume": 2180010.0}, {"date": "2018-09-18", "close": 190.6883, "volume": 6934786.0}, {"date": "2018-09-19", "close": 191.7145, "volume": 3288010.0}, {"date": "2018-09-20", "close": 194.8166, "volume": 2348557.0}, {"date": "2018-09-21", "close": 195.2191, "volume": 2389426.0}, {"date": "2018-09-24", "close": 192.4722, "volume": 1674584.0}, {"date": "2018-09-25", "close": 188.8097, "volume": 2918530.0}, {"date": "2018-09-26", "close": 190.3173, "volume": 2270872.0}, {"date": "2018-09-27", "close": 189.9937, "volume": 1422321.0}, {"date": "2018-09-28", "close": 190.0647, "volume": 1837658.0}, {"date": "2018-10-01", "close": 189.3859, "volume": 1422994.0}, {"date": "2018-10-02", "close": 188.6518, "volume": 1223735.0}, {"date": "2018-10-03", "close": 190.1831, "volume": 1268923.0}, {"date": "2018-10-04", "close": 188.7071, "volume": 1101253.0}, {"date": "2018-10-05", "close": 186.3312, "volume": 1520483.0}, {"date": "2018-10-08", "close": 185.4866, "volume": 1527796.0}, {"date": "2018-10-09", "close": 181.3505, "volume": 1667605.0}, {"date": "2018-10-10", "close": 174.8068, "volume": 2573067.0}, {"date": "2018-10-11", "close": 171.6179, "volume": 2735715.0}, {"date": "2018-10-12", "close": 174.4437, "volume": 2866418.0}, {"date": "2018-10-15", "close": 174.4595, "volume": 2275142.0}, {"date": "2018-10-16", "close": 178.5325, "volume": 1719382.0}, {"date": "2018-10-17", "close": 176.3855, "volume": 1376546.0}, {"date": "2018-10-18", "close": 171.5153, "volume": 1903625.0}, {"date": "2018-10-19", "close": 173.4965, "volume": 1690991.0}, {"date": "2018-10-22", "close": 172.3915, "volume": 1365555.0}, {"date": "2018-10-23", "close": 172.3757, "volume": 1953703.0}, {"date": "2018-10-24", "close": 165.1296, "volume": 2166321.0}, {"date": "2018-10-25", "close": 168.7447, "volume": 1632603.0}, {"date": "2018-10-26", "close": 166.1794, "volume": 1678035.0}, {"date": "2018-10-29", "close": 166.5819, "volume": 1355704.0}, {"date": "2018-10-30", "close": 170.9154, "volume": 1302339.0}, {"date": "2018-10-31", "close": 173.9228, "volume": 1720615.0}, {"date": "2018-11-01", "close": 176.8433, "volume": 1509024.0}, {"date": "2018-11-02", "close": 174.9647, "volume": 1792247.0}, {"date": "2018-11-05", "close": 175.7146, "volume": 1235415.0}, {"date": "2018-11-06", "close": 178.9982, "volume": 1252422.0}, {"date": "2018-11-07", "close": 182.5581, "volume": 1278072.0}, {"date": "2018-11-08", "close": 181.0742, "volume": 1030871.0}, {"date": "2018-11-09", "close": 177.1275, "volume": 1694533.0}, {"date": "2018-11-12", "close": 173.3623, "volume": 1544820.0}, {"date": "2018-11-13", "close": 175.6356, "volume": 1080035.0}, {"date": "2018-11-14", "close": 177.7274, "volume": 1379772.0}, {"date": "2018-11-15", "close": 179.8191, "volume": 1284316.0}, {"date": "2018-11-16", "close": 178.9351, "volume": 1235757.0}, {"date": "2018-11-19", "close": 178.6272, "volume": 1054862.0}, {"date": "2018-11-20", "close": 174.7121, "volume": 1620271.0}, {"date": "2018-11-21", "close": 175.6672, "volume": 1019864.0}, {"date": "2018-11-23", "close": 176.3382, "volume": 498231.0}, {"date": "2018-11-26", "close": 177.6327, "volume": 1156556.0}, {"date": "2018-11-27", "close": 177.7826, "volume": 1121997.0}, {"date": "2018-11-28", "close": 183.0081, "volume": 1298259.0}, {"date": "2018-11-29", "close": 179.5744, "volume": 1131918.0}, {"date": "2018-11-30", "close": 180.7584, "volume": 1588257.0}, {"date": "2018-12-03", "close": 181.5794, "volume": 1464903.0}, {"date": "2018-12-04", "close": 170.1182, "volume": 3815555.0}, {"date": "2018-12-06", "close": 169.7551, "volume": 2241538.0}, {"date": "2018-12-07", "close": 158.9648, "volume": 3100018.0}, {"date": "2018-12-10", "close": 152.287, "volume": 5884409.0}, {"date": "2018-12-11", "close": 149.698, "volume": 4555633.0}, {"date": "2018-12-12", "close": 148.6087, "volume": 3682235.0}, {"date": "2018-12-13", "close": 147.7483, "volume": 4179282.0}, {"date": "2018-12-14", "close": 145.3251, "volume": 2555638.0}, {"date": "2018-12-17", "close": 143.8095, "volume": 3375378.0}, {"date": "2018-12-18", "close": 146.0355, "volume": 4198563.0}, {"date": "2018-12-19", "close": 128.2754, "volume": 15277600.0}, {"date": "2018-12-20", "close": 126.0731, "volume": 6549274.0}, {"date": "2018-12-21", "close": 124.7154, "volume": 6962774.0}, {"date": "2018-12-24", "close": 120.5319, "volume": 2935220.0}, {"date": "2018-12-26", "close": 126.4125, "volume": 3500085.0}, {"date": "2018-12-27", "close": 127.0992, "volume": 2805505.0}, {"date": "2018-12-28", "close": 125.489, "volume": 2876680.0}, {"date": "2018-12-31", "close": 127.3439, "volume": 2175137.0}, {"date": "2019-01-02", "close": 128.8121, "volume": 2109338.0}, {"date": "2019-01-03", "close": 124.0761, "volume": 3039941.0}, {"date": "2019-01-04", "close": 129.7909, "volume": 2913424.0}, {"date": "2019-01-07", "close": 131.6064, "volume": 2970294.0}, {"date": "2019-01-08", "close": 131.8353, "volume": 2610449.0}, {"date": "2019-01-09", "close": 134.6532, "volume": 2749119.0}, {"date": "2019-01-10", "close": 134.2822, "volume": 1954774.0}, {"date": "2019-01-11", "close": 134.9689, "volume": 2836437.0}, {"date": "2019-01-14", "close": 135.411, "volume": 2223815.0}, {"date": "2019-01-15", "close": 134.6848, "volume": 2124765.0}, {"date": "2019-01-16", "close": 135.261, "volume": 2336062.0}, {"date": "2019-01-17", "close": 136.7686, "volume": 1786065.0}, {"date": "2019-01-18", "close": 139.6418, "volume": 3071151.0}, {"date": "2019-01-22", "close": 138.8446, "volume": 2105923.0}, {"date": "2019-01-23", "close": 137.0923, "volume": 1853042.0}, {"date": "2019-01-24", "close": 137.4238, "volume": 1629835.0}, {"date": "2019-01-25", "close": 138.4183, "volume": 1968596.0}, {"date": "2019-01-28", "close": 137.3133, "volume": 1322336.0}, {"date": "2019-01-29", "close": 137.0133, "volume": 1089418.0}, {"date": "2019-01-30", "close": 140.0839, "volume": 1562696.0}, {"date": "2019-01-31", "close": 140.1628, "volume": 1861458.0}, {"date": "2019-02-01", "close": 141.5362, "volume": 1810417.0}, {"date": "2019-02-04", "close": 144.2358, "volume": 1691529.0}, {"date": "2019-02-05", "close": 145.0251, "volume": 1670749.0}, {"date": "2019-02-06", "close": 145.0883, "volume": 1485264.0}, {"date": "2019-02-07", "close": 143.1623, "volume": 1853708.0}, {"date": "2019-02-08", "close": 139.9023, "volume": 2461392.0}, {"date": "2019-02-11", "close": 142.9413, "volume": 1640210.0}, {"date": "2019-02-12", "close": 146.3828, "volume": 1818272.0}, {"date": "2019-02-13", "close": 146.517, "volume": 1361392.0}, {"date": "2019-02-14", "close": 145.1751, "volume": 1556760.0}, {"date": "2019-02-15", "close": 141.5283, "volume": 4729487.0}, {"date": "2019-02-19", "close": 142.2782, "volume": 1835928.0}, {"date": "2019-02-20", "close": 143.5885, "volume": 1414525.0}, {"date": "2019-02-21", "close": 143.8806, "volume": 1033195.0}, {"date": "2019-02-22", "close": 142.4677, "volume": 2023301.0}, {"date": "2019-02-25", "close": 142.9255, "volume": 1652802.0}, {"date": "2019-02-26", "close": 143.4306, "volume": 1612285.0}, {"date": "2019-02-27", "close": 143.5096, "volume": 966191.0}, {"date": "2019-02-28", "close": 142.8702, "volume": 1260576.0}, {"date": "2019-03-01", "close": 144.291, "volume": 1472530.0}, {"date": "2019-03-04", "close": 142.9807, "volume": 1694792.0}, {"date": "2019-03-05", "close": 142.0888, "volume": 1454663.0}, {"date": "2019-03-06", "close": 140.6443, "volume": 1441772.0}, {"date": "2019-03-07", "close": 136.445, "volume": 3742515.0}, {"date": "2019-03-08", "close": 135.5925, "volume": 2059110.0}, {"date": "2019-03-11", "close": 139.2787, "volume": 1682413.0}, {"date": "2019-03-12", "close": 139.847, "volume": 1505953.0}, {"date": "2019-03-13", "close": 141.7099, "volume": 1206490.0}, {"date": "2019-03-14", "close": 141.3547, "volume": 1217001.0}, {"date": "2019-03-15", "close": 140.4864, "volume": 2479089.0}, {"date": "2019-03-18", "close": 143.9753, "volume": 2227549.0}, {"date": "2019-03-19", "close": 143.1938, "volume": 4099656.0}, {"date": "2019-03-20", "close": 138.1894, "volume": 9281951.0}, {"date": "2019-03-21", "close": 141.2836, "volume": 3154388.0}, {"date": "2019-03-22", "close": 137.337, "volume": 2434485.0}, {"date": "2019-03-25", "close": 135.8214, "volume": 1849737.0}, {"date": "2019-03-26", "close": 138.2526, "volume": 1430454.0}, {"date": "2019-03-27", "close": 138.9946, "volume": 1565638.0}, {"date": "2019-03-28", "close": 140.4233, "volume": 2027774.0}, {"date": "2019-03-29", "close": 143.1938, "volume": 2171482.0}, {"date": "2019-04-01", "close": 147.1721, "volume": 2315750.0}, {"date": "2019-04-02", "close": 145.2619, "volume": 1547225.0}, {"date": "2019-04-03", "close": 146.1775, "volume": 1261983.0}, {"date": "2019-04-04", "close": 148.1351, "volume": 1302145.0}, {"date": "2019-04-05", "close": 149.8953, "volume": 2300657.0}, {"date": "2019-04-08", "close": 151.0635, "volume": 1594967.0}, {"date": "2019-04-09", "close": 149.9348, "volume": 1435528.0}, {"date": "2019-04-10", "close": 150.7636, "volume": 1065583.0}, {"date": "2019-04-11", "close": 151.4503, "volume": 1537336.0}, {"date": "2019-04-12", "close": 155.4602, "volume": 1651160.0}, {"date": "2019-04-15", "close": 154.8524, "volume": 1829457.0}, {"date": "2019-04-16", "close": 155.6812, "volume": 1457929.0}, {"date": "2019-04-17", "close": 156.3363, "volume": 1116613.0}, {"date": "2019-04-18", "close": 156.4074, "volume": 1391704.0}, {"date": "2019-04-22", "close": 154.6945, "volume": 1528976.0}, {"date": "2019-04-23", "close": 154.0236, "volume": 1727084.0}, {"date": "2019-04-24", "close": 156.1785, "volume": 1510924.0}, {"date": "2019-04-25", "close": 149.0823, "volume": 3085818.0}, {"date": "2019-04-26", "close": 145.2698, "volume": 3638108.0}, {"date": "2019-04-29", "close": 147.3142, "volume": 1471360.0}, {"date": "2019-04-30", "close": 149.548, "volume": 1562837.0}, {"date": "2019-05-01", "close": 146.517, "volume": 1432913.0}, {"date": "2019-05-02", "close": 147.6378, "volume": 1477317.0}, {"date": "2019-05-03", "close": 148.4429, "volume": 1229193.0}, {"date": "2019-05-06", "close": 146.5012, "volume": 1290369.0}, {"date": "2019-05-07", "close": 142.6018, "volume": 2152271.0}, {"date": "2019-05-08", "close": 141.631, "volume": 2029031.0}, {"date": "2019-05-09", "close": 141.7336, "volume": 1601549.0}, {"date": "2019-05-10", "close": 140.5022, "volume": 1475771.0}, {"date": "2019-05-13", "close": 136.003, "volume": 1781412.0}, {"date": "2019-05-14", "close": 135.6557, "volume": 2249010.0}, {"date": "2019-05-15", "close": 136.1924, "volume": 2314932.0}, {"date": "2019-05-16", "close": 138.742, "volume": 2676940.0}, {"date": "2019-05-17", "close": 134.1243, "volume": 2235395.0}, {"date": "2019-05-20", "close": 132.7746, "volume": 1672846.0}, {"date": "2019-05-21", "close": 132.6009, "volume": 1889528.0}, {"date": "2019-05-22", "close": 127.8728, "volume": 3021819.0}, {"date": "2019-05-23", "close": 126.7598, "volume": 2498423.0}, {"date": "2019-05-24", "close": 126.2389, "volume": 1348623.0}, {"date": "2019-05-28", "close": 125.0706, "volume": 2528540.0}, {"date": "2019-05-29", "close": 125.9547, "volume": 2045895.0}, {"date": "2019-05-30", "close": 124.7233, "volume": 1670399.0}, {"date": "2019-05-31", "close": 121.7791, "volume": 1912368.0}, {"date": "2019-06-03", "close": 120.2478, "volume": 3918621.0}, {"date": "2019-06-04", "close": 125.9705, "volume": 2854479.0}, {"date": "2019-06-05", "close": 125.1811, "volume": 2241037.0}, {"date": "2019-06-06", "close": 123.8077, "volume": 1585277.0}, {"date": "2019-06-07", "close": 124.7312, "volume": 2129926.0}, {"date": "2019-06-10", "close": 127.7465, "volume": 2054705.0}, {"date": "2019-06-11", "close": 125.8521, "volume": 1857079.0}, {"date": "2019-06-12", "close": 127.3755, "volume": 1412600.0}, {"date": "2019-06-13", "close": 130.7697, "volume": 2239573.0}, {"date": "2019-06-14", "close": 129.8856, "volume": 1590262.0}, {"date": "2019-06-17", "close": 129.2305, "volume": 1313377.0}, {"date": "2019-06-18", "close": 131.2985, "volume": 2184255.0}, {"date": "2019-06-19", "close": 131.4722, "volume": 1608599.0}, {"date": "2019-06-20", "close": 133.0035, "volume": 2087355.0}, {"date": "2019-06-21", "close": 130.5171, "volume": 2527508.0}, {"date": "2019-06-24", "close": 127.0045, "volume": 3563673.0}, {"date": "2019-06-25", "close": 123.121, "volume": 4793134.0}, {"date": "2019-06-26", "close": 126.231, "volume": 6247649.0}, {"date": "2019-06-27", "close": 128.9068, "volume": 3460854.0}, {"date": "2019-06-28", "close": 129.6014, "volume": 5312095.0}, {"date": "2019-07-01", "close": 128.6384, "volume": 2349532.0}, {"date": "2019-07-02", "close": 126.1284, "volume": 1860779.0}, {"date": "2019-07-03", "close": 127.415, "volume": 1180574.0}, {"date": "2019-07-05", "close": 127.8491, "volume": 1125345.0}, {"date": "2019-07-08", "close": 126.9414, "volume": 1586347.0}, {"date": "2019-07-09", "close": 125.6547, "volume": 1218151.0}, {"date": "2019-07-10", "close": 126.2862, "volume": 2077597.0}, {"date": "2019-07-11", "close": 128.3464, "volume": 2499014.0}, {"date": "2019-07-12", "close": 132.1905, "volume": 3310762.0}, {"date": "2019-07-15", "close": 132.5299, "volume": 2021976.0}, {"date": "2019-07-16", "close": 134.0217, "volume": 2744309.0}, {"date": "2019-07-17", "close": 130.2803, "volume": 3074906.0}, {"date": "2019-07-18", "close": 130.5408, "volume": 1681925.0}, {"date": "2019-07-19", "close": 131.9221, "volume": 2067593.0}, {"date": "2019-07-22", "close": 133.8323, "volume": 2130947.0}, {"date": "2019-07-23", "close": 137.1633, "volume": 2866649.0}, {"date": "2019-07-24", "close": 138.9314, "volume": 2679115.0}, {"date": "2019-07-25", "close": 138.8209, "volume": 1985678.0}, {"date": "2019-07-26", "close": 138.0868, "volume": 2003261.0}, {"date": "2019-07-29", "close": 136.2398, "volume": 1389070.0}, {"date": "2019-07-30", "close": 136.074, "volume": 1226285.0}, {"date": "2019-07-31", "close": 134.6058, "volume": 1485379.0}, {"date": "2019-08-01", "close": 128.9068, "volume": 3039205.0}, {"date": "2019-08-02", "close": 129.2383, "volume": 1959080.0}, {"date": "2019-08-05", "close": 124.1313, "volume": 3200708.0}, {"date": "2019-08-06", "close": 127.2334, "volume": 2802442.0}, {"date": "2019-08-07", "close": 126.8151, "volume": 2398745.0}, {"date": "2019-08-08", "close": 129.633, "volume": 1793384.0}, {"date": "2019-08-09", "close": 127.9754, "volume": 1270170.0}, {"date": "2019-08-12", "close": 125.3548, "volume": 912212.0}, {"date": "2019-08-13", "close": 126.7046, "volume": 1839190.0}, {"date": "2019-08-14", "close": 122.3948, "volume": 1688540.0}, {"date": "2019-08-15", "close": 120.6267, "volume": 1874037.0}, {"date": "2019-08-16", "close": 123.1368, "volume": 1560413.0}, {"date": "2019-08-19", "close": 124.9601, "volume": 1458361.0}, {"date": "2019-08-20", "close": 123.0105, "volume": 1090010.0}, {"date": "2019-08-21", "close": 124.8575, "volume": 1044548.0}, {"date": "2019-08-22", "close": 124.7944, "volume": 1156374.0}, {"date": "2019-08-23", "close": 119.9557, "volume": 2806789.0}, {"date": "2019-08-26", "close": 120.3662, "volume": 1270993.0}, {"date": "2019-08-27", "close": 118.0297, "volume": 1810744.0}, {"date": "2019-08-28", "close": 120.9108, "volume": 2064903.0}, {"date": "2019-08-29", "close": 124.2813, "volume": 1685639.0}, {"date": "2019-08-30", "close": 125.1969, "volume": 1151587.0}, {"date": "2019-09-03", "close": 122.6395, "volume": 1270790.0}, {"date": "2019-09-04", "close": 125.5521, "volume": 1260389.0}, {"date": "2019-09-05", "close": 129.7514, "volume": 2119272.0}, {"date": "2019-09-06", "close": 127.7702, "volume": 1413400.0}, {"date": "2019-09-09", "close": 132.151, "volume": 2271626.0}, {"date": "2019-09-10", "close": 135.9714, "volume": 2407391.0}, {"date": "2019-09-11", "close": 137.3133, "volume": 1642723.0}, {"date": "2019-09-12", "close": 136.9581, "volume": 1520477.0}, {"date": "2019-09-13", "close": 137.4238, "volume": 1456411.0}, {"date": "2019-09-16", "close": 137.0054, "volume": 1546388.0}, {"date": "2019-09-17", "close": 136.7923, "volume": 4762017.0}, {"date": "2019-09-18", "close": 119.119, "volume": 22942060.0}, {"date": "2019-09-19", "close": 120.3346, "volume": 5580365.0}, {"date": "2019-09-20", "close": 117.4377, "volume": 5633810.0}, {"date": "2019-09-23", "close": 114.9829, "volume": 4142331.0}, {"date": "2019-09-24", "close": 113.0727, "volume": 5589208.0}, {"date": "2019-09-25", "close": 116.0643, "volume": 3586406.0}, {"date": "2019-09-26", "close": 114.5803, "volume": 2060136.0}, {"date": "2019-09-27", "close": 114.4225, "volume": 1967673.0}, {"date": "2019-09-30", "close": 114.904, "volume": 1708734.0}, {"date": "2019-10-01", "close": 111.8019, "volume": 3453072.0}, {"date": "2019-10-02", "close": 111.123, "volume": 2746906.0}, {"date": "2019-10-03", "close": 111.8571, "volume": 2320552.0}, {"date": "2019-10-04", "close": 112.8754, "volume": 2196227.0}, {"date": "2019-10-07", "close": 112.1571, "volume": 1828128.0}, {"date": "2019-10-08", "close": 109.2365, "volume": 2402354.0}, {"date": "2019-10-09", "close": 109.9153, "volume": 2254860.0}, {"date": "2019-10-10", "close": 111.5808, "volume": 1785719.0}, {"date": "2019-10-11", "close": 114.8803, "volume": 3983054.0}, {"date": "2019-10-14", "close": 115.8591, "volume": 2422853.0}, {"date": "2019-10-15", "close": 118.3692, "volume": 3224274.0}, {"date": "2019-10-16", "close": 119.0085, "volume": 3441718.0}, {"date": "2019-10-17", "close": 118.9533, "volume": 2650390.0}, {"date": "2019-10-18", "close": 118.3297, "volume": 2789819.0}, {"date": "2019-10-21", "close": 120.011, "volume": 3471683.0}, {"date": "2019-10-22", "close": 122.0554, "volume": 3010530.0}, {"date": "2019-10-23", "close": 123.121, "volume": 2181549.0}, {"date": "2019-10-24", "close": 121.5975, "volume": 1731453.0}, {"date": "2019-10-25", "close": 124.7865, "volume": 2080572.0}, {"date": "2019-10-28", "close": 125.0312, "volume": 2597072.0}, {"date": "2019-10-29", "close": 124.7233, "volume": 1464068.0}, {"date": "2019-10-30", "close": 123.0105, "volume": 1576153.0}, {"date": "2019-10-31", "close": 120.5004, "volume": 2110548.0}, {"date": "2019-11-01", "close": 123.5472, "volume": 2129391.0}, {"date": "2019-11-04", "close": 130.1145, "volume": 4303590.0}, {"date": "2019-11-05", "close": 130.1224, "volume": 2510240.0}, {"date": "2019-11-06", "close": 128.7963, "volume": 1767364.0}, {"date": "2019-11-07", "close": 129.3883, "volume": 1978197.0}, {"date": "2019-11-08", "close": 128.8358, "volume": 1152934.0}, {"date": "2019-11-11", "close": 128.0149, "volume": 1063400.0}, {"date": "2019-11-12", "close": 127.2571, "volume": 1280065.0}, {"date": "2019-11-13", "close": 123.3183, "volume": 2228233.0}, {"date": "2019-11-14", "close": 123.6735, "volume": 1828262.0}, {"date": "2019-11-15", "close": 124.9759, "volume": 1597360.0}, {"date": "2019-11-18", "close": 124.3602, "volume": 1794509.0}, {"date": "2019-11-19", "close": 122.7579, "volume": 1524407.0}, {"date": "2019-11-20", "close": 120.1925, "volume": 2476706.0}, {"date": "2019-11-21", "close": 120.0426, "volume": 1595379.0}, {"date": "2019-11-22", "close": 123.5709, "volume": 2226835.0}, {"date": "2019-11-25", "close": 125.931, "volume": 2505944.0}, {"date": "2019-11-26", "close": 127.4781, "volume": 2771057.0}, {"date": "2019-11-27", "close": 127.486, "volume": 1646893.0}, {"date": "2019-11-29", "close": 126.3336, "volume": 789408.0}, {"date": "2019-12-02", "close": 124.7391, "volume": 2705245.0}, {"date": "2019-12-03", "close": 119.3006, "volume": 3806182.0}, {"date": "2019-12-04", "close": 121.4555, "volume": 2301764.0}, {"date": "2019-12-05", "close": 121.5107, "volume": 1628261.0}, {"date": "2019-12-06", "close": 123.6183, "volume": 2437059.0}, {"date": "2019-12-09", "close": 123.5393, "volume": 1733713.0}, {"date": "2019-12-10", "close": 123.9261, "volume": 1633632.0}, {"date": "2019-12-11", "close": 125.5679, "volume": 1676012.0}, {"date": "2019-12-12", "close": 130.154, "volume": 2989271.0}, {"date": "2019-12-13", "close": 130.7697, "volume": 2897974.0}, {"date": "2019-12-16", "close": 129.5304, "volume": 5062869.0}, {"date": "2019-12-17", "close": 128.8437, "volume": 6070302.0}, {"date": "2019-12-18", "close": 115.9222, "volume": 21550320.0}, {"date": "2019-12-19", "close": 116.0485, "volume": 5827575.0}, {"date": "2019-12-20", "close": 116.9168, "volume": 5260753.0}, {"date": "2019-12-23", "close": 119.7347, "volume": 4370020.0}, {"date": "2019-12-24", "close": 119.0164, "volume": 1797221.0}, {"date": "2019-12-26", "close": 120.3662, "volume": 2654623.0}, {"date": "2019-12-27", "close": 120.3978, "volume": 2693072.0}, {"date": "2019-12-30", "close": 118.5112, "volume": 2612782.0}, {"date": "2019-12-31", "close": 119.3558, "volume": 2155198.0}, {"date": "2020-01-02", "close": 122.4264, "volume": 2924449.0}, {"date": "2020-01-03", "close": 120.9108, "volume": 2218066.0}, {"date": "2020-01-06", "close": 121.0055, "volume": 2390922.0}, {"date": "2020-01-07", "close": 122.1896, "volume": 2152799.0}, {"date": "2020-01-08", "close": 124.0287, "volume": 3053816.0}, {"date": "2020-01-09", "close": 124.7549, "volume": 2240318.0}, {"date": "2020-01-10", "close": 123.634, "volume": 2449562.0}, {"date": "2020-01-13", "close": 125.7258, "volume": 1985446.0}, {"date": "2020-01-14", "close": 127.9754, "volume": 5079642.0}, {"date": "2020-01-15", "close": 125.6232, "volume": 2971759.0}, {"date": "2020-01-16", "close": 125.931, "volume": 2343849.0}, {"date": "2020-01-17", "close": 126.2783, "volume": 1846149.0}, {"date": "2020-01-21", "close": 124.3444, "volume": 2460352.0}, {"date": "2020-01-22", "close": 122.7737, "volume": 1911072.0}, {"date": "2020-01-23", "close": 122.2527, "volume": 2059099.0}, {"date": "2020-01-24", "close": 121.6133, "volume": 1973550.0}, {"date": "2020-01-27", "close": 117.2088, "volume": 3368402.0}, {"date": "2020-01-28", "close": 117.1378, "volume": 2189970.0}, {"date": "2020-01-29", "close": 116.8694, "volume": 2524115.0}, {"date": "2020-01-30", "close": 117.0273, "volume": 3380173.0}, {"date": "2020-01-31", "close": 114.1699, "volume": 3286187.0}, {"date": "2020-02-03", "close": 113.5384, "volume": 1988791.0}, {"date": "2020-02-04", "close": 116.4353, "volume": 2573855.0}, {"date": "2020-02-05", "close": 118.3613, "volume": 2013840.0}, {"date": "2020-02-06", "close": 117.3193, "volume": 1706790.0}, {"date": "2020-02-07", "close": 122.8684, "volume": 6532572.0}, {"date": "2020-02-10", "close": 123.7524, "volume": 3948585.0}, {"date": "2020-02-11", "close": 124.7154, "volume": 2016806.0}, {"date": "2020-02-12", "close": 125.118, "volume": 1607548.0}, {"date": "2020-02-13", "close": 127.4544, "volume": 2624570.0}, {"date": "2020-02-14", "close": 125.2048, "volume": 1679023.0}, {"date": "2020-02-18", "close": 125.1654, "volume": 1924077.0}, {"date": "2020-02-19", "close": 127.194, "volume": 1699254.0}, {"date": "2020-02-20", "close": 130.1698, "volume": 2602941.0}, {"date": "2020-02-21", "close": 128.8595, "volume": 1645324.0}, {"date": "2020-02-24", "close": 122.229, "volume": 3116493.0}, {"date": "2020-02-25", "close": 114.9276, "volume": 4224244.0}, {"date": "2020-02-26", "close": 114.0831, "volume": 2767399.0}, {"date": "2020-02-27", "close": 109.5286, "volume": 3534997.0}, {"date": "2020-02-28", "close": 111.4309, "volume": 4395611.0}, {"date": "2020-03-02", "close": 110.31, "volume": 4418592.0}, {"date": "2020-03-03", "close": 105.053, "volume": 4373332.0}, {"date": "2020-03-04", "close": 107.6736, "volume": 2854702.0}, {"date": "2020-03-05", "close": 102.5587, "volume": 3150049.0}, {"date": "2020-03-06", "close": 100.7827, "volume": 3886348.0}, {"date": "2020-03-09", "close": 91.3264, "volume": 4048083.0}, {"date": "2020-03-10", "close": 95.2494, "volume": 3564910.0}, {"date": "2020-03-11", "close": 87.6244, "volume": 4758296.0}, {"date": "2020-03-12", "close": 76.5658, "volume": 5156535.0}, {"date": "2020-03-13", "close": 84.1671, "volume": 4274965.0}, {"date": "2020-03-16", "close": 71.4272, "volume": 4417391.0}, {"date": "2020-03-17", "close": 74.9556, "volume": 5548740.0}, {"date": "2020-03-18", "close": 78.6812, "volume": 6997651.0}, {"date": "2020-03-19", "close": 88.1533, "volume": 4646855.0}, {"date": "2020-03-20", "close": 87.6639, "volume": 4479231.0}, {"date": "2020-03-23", "close": 88.2164, "volume": 3933899.0}, {"date": "2020-03-24", "close": 94.7522, "volume": 3014374.0}, {"date": "2020-03-25", "close": 93.3866, "volume": 4133236.0}, {"date": "2020-03-26", "close": 99.1409, "volume": 2714418.0}, {"date": "2020-03-27", "close": 95.1784, "volume": 2619719.0}, {"date": "2020-03-30", "close": 98.1226, "volume": 2281016.0}, {"date": "2020-03-31", "close": 95.7152, "volume": 2645622.0}, {"date": "2020-04-01", "close": 89.5741, "volume": 2569879.0}, {"date": "2020-04-02", "close": 92.0684, "volume": 2336099.0}, {"date": "2020-04-03", "close": 86.2115, "volume": 3205226.0}, {"date": "2020-04-06", "close": 93.947, "volume": 3512611.0}, {"date": "2020-04-07", "close": 91.5238, "volume": 3189340.0}, {"date": "2020-04-08", "close": 99.0935, "volume": 5576525.0}, {"date": "2020-04-09", "close": 96.5282, "volume": 4750452.0}, {"date": "2020-04-13", "close": 97.5069, "volume": 2821781.0}, {"date": "2020-04-14", "close": 98.7304, "volume": 3084173.0}, {"date": "2020-04-15", "close": 94.6417, "volume": 2944986.0}, {"date": "2020-04-16", "close": 93.9944, "volume": 2238739.0}, {"date": "2020-04-17", "close": 98.5489, "volume": 2463987.0}, {"date": "2020-04-20", "close": 96.8044, "volume": 2241964.0}, {"date": "2020-04-21", "close": 95.0995, "volume": 1605823.0}, {"date": "2020-04-22", "close": 93.5682, "volume": 2085775.0}, {"date": "2020-04-23", "close": 95.4152, "volume": 2021396.0}, {"date": "2020-04-24", "close": 97.136, "volume": 2111604.0}, {"date": "2020-04-27", "close": 100.4749, "volume": 2396049.0}, {"date": "2020-04-28", "close": 100.8301, "volume": 2738959.0}, {"date": "2020-04-29", "close": 102.2035, "volume": 2172469.0}, {"date": "2020-04-30", "close": 100.0644, "volume": 1970365.0}, {"date": "2020-05-01", "close": 93.2998, "volume": 3141832.0}, {"date": "2020-05-04", "close": 91.4448, "volume": 2410818.0}, {"date": "2020-05-05", "close": 92.8814, "volume": 1703140.0}, {"date": "2020-05-06", "close": 90.8686, "volume": 1917077.0}, {"date": "2020-05-07", "close": 92.1473, "volume": 1842638.0}, {"date": "2020-05-08", "close": 95.0679, "volume": 1771658.0}, {"date": "2020-05-11", "close": 92.7946, "volume": 1863500.0}, {"date": "2020-05-12", "close": 89.3057, "volume": 1979407.0}, {"date": "2020-05-13", "close": 86.3062, "volume": 2905946.0}, {"date": "2020-05-14", "close": 86.1247, "volume": 3254675.0}, {"date": "2020-05-15", "close": 84.8696, "volume": 2940043.0}, {"date": "2020-05-18", "close": 94.0812, "volume": 3603931.0}, {"date": "2020-05-19", "close": 90.6081, "volume": 2484558.0}, {"date": "2020-05-20", "close": 92.3605, "volume": 2604080.0}, {"date": "2020-05-21", "close": 91.3817, "volume": 1740279.0}, {"date": "2020-05-22", "close": 92.3526, "volume": 2245903.0}, {"date": "2020-05-26", "close": 98.5173, "volume": 3822989.0}, {"date": "2020-05-27", "close": 102.9534, "volume": 3203049.0}, {"date": "2020-05-28", "close": 103.5217, "volume": 3238881.0}, {"date": "2020-05-29", "close": 103.056, "volume": 3410065.0}, {"date": "2020-06-01", "close": 102.3851, "volume": 1990588.0}, {"date": "2020-06-02", "close": 105.9292, "volume": 2522007.0}, {"date": "2020-06-03", "close": 108.9918, "volume": 2729150.0}, {"date": "2020-06-04", "close": 109.8838, "volume": 2001344.0}, {"date": "2020-06-05", "close": 112.2518, "volume": 3583908.0}, {"date": "2020-06-08", "close": 117.9113, "volume": 2709941.0}, {"date": "2020-06-09", "close": 114.2093, "volume": 2253078.0}, {"date": "2020-06-10", "close": 110.8231, "volume": 2079582.0}, {"date": "2020-06-11", "close": 101.6747, "volume": 4389256.0}, {"date": "2020-06-12", "close": 104.761, "volume": 2272897.0}, {"date": "2020-06-15", "close": 105.5187, "volume": 1836992.0}, {"date": "2020-06-16", "close": 106.9869, "volume": 1654069.0}, {"date": "2020-06-17", "close": 107.0816, "volume": 1214489.0}, {"date": "2020-06-18", "close": 109.2365, "volume": 2416243.0}, {"date": "2020-06-19", "close": 108.6366, "volume": 2827671.0}, {"date": "2020-06-22", "close": 108.4393, "volume": 1448152.0}, {"date": "2020-06-23", "close": 109.7733, "volume": 1385168.0}, {"date": "2020-06-24", "close": 106.6317, "volume": 2357313.0}, {"date": "2020-06-25", "close": 107.4368, "volume": 2310868.0}, {"date": "2020-06-26", "close": 102.6771, "volume": 3282011.0}, {"date": "2020-06-29", "close": 106.2055, "volume": 2336249.0}, {"date": "2020-06-30", "close": 110.681, "volume": 6473321.0}, {"date": "2020-07-01", "close": 123.6577, "volume": 17967540.0}, {"date": "2020-07-02", "close": 122.7263, "volume": 4046921.0}, {"date": "2020-07-06", "close": 123.3499, "volume": 3015750.0}, {"date": "2020-07-07", "close": 125.1417, "volume": 2583112.0}, {"date": "2020-07-08", "close": 125.1575, "volume": 2110946.0}, {"date": "2020-07-09", "close": 122.9315, "volume": 2238292.0}, {"date": "2020-07-10", "close": 125.1811, "volume": 1746204.0}, {"date": "2020-07-13", "close": 123.3183, "volume": 1736054.0}, {"date": "2020-07-14", "close": 125.1101, "volume": 1641132.0}, {"date": "2020-07-15", "close": 127.2808, "volume": 3333046.0}, {"date": "2020-07-16", "close": 131.1091, "volume": 4099971.0}, {"date": "2020-07-17", "close": 131.0144, "volume": 2048087.0}, {"date": "2020-07-20", "close": 129.5541, "volume": 1593586.0}, {"date": "2020-07-21", "close": 130.6355, "volume": 1731912.0}, {"date": "2020-07-22", "close": 130.3513, "volume": 1231859.0}, {"date": "2020-07-23", "close": 131.0222, "volume": 1387204.0}, {"date": "2020-07-24", "close": 130.2724, "volume": 1546235.0}, {"date": "2020-07-27", "close": 134.6927, "volume": 2926388.0}, {"date": "2020-07-28", "close": 131.7642, "volume": 2374595.0}, {"date": "2020-07-29", "close": 133.8323, "volume": 4623873.0}, {"date": "2020-07-30", "close": 136.3266, "volume": 5407268.0}, {"date": "2020-07-31", "close": 132.9246, "volume": 2488103.0}, {"date": "2020-08-03", "close": 133.5718, "volume": 1503570.0}, {"date": "2020-08-04", "close": 134.7085, "volume": 1264202.0}, {"date": "2020-08-05", "close": 135.5294, "volume": 1309963.0}, {"date": "2020-08-06", "close": 135.9556, "volume": 1364902.0}, {"date": "2020-08-07", "close": 144.8672, "volume": 6311099.0}, {"date": "2020-08-10", "close": 157.8519, "volume": 10815110.0}, {"date": "2020-08-11", "close": 155.0655, "volume": 5998248.0}, {"date": "2020-08-12", "close": 159.4147, "volume": 6239385.0}, {"date": "2020-08-13", "close": 160.9145, "volume": 3663846.0}, {"date": "2020-08-14", "close": 164.6559, "volume": 4632952.0}, {"date": "2020-08-17", "close": 163.1088, "volume": 2662020.0}, {"date": "2020-08-18", "close": 163.3693, "volume": 3040684.0}, {"date": "2020-08-19", "close": 164.0876, "volume": 2217960.0}, {"date": "2020-08-20", "close": 164.8296, "volume": 1532805.0}, {"date": "2020-08-21", "close": 166.1478, "volume": 2034054.0}, {"date": "2020-08-24", "close": 171.6021, "volume": 3393717.0}, {"date": "2020-08-25", "close": 169.1631, "volume": 2160235.0}, {"date": "2020-08-26", "close": 170.3155, "volume": 1518191.0}, {"date": "2020-08-27", "close": 172.2415, "volume": 2014856.0}, {"date": "2020-08-28", "close": 175.1541, "volume": 2996129.0}, {"date": "2020-08-31", "close": 173.5281, "volume": 1839581.0}, {"date": "2020-09-01", "close": 177.9642, "volume": 1904774.0}, {"date": "2020-09-02", "close": 179.8981, "volume": 1680746.0}, {"date": "2020-09-03", "close": 174.4201, "volume": 4003783.0}, {"date": "2020-09-04", "close": 178.4852, "volume": 2879820.0}, {"date": "2020-09-08", "close": 174.4832, "volume": 2121067.0}, {"date": "2020-09-09", "close": 178.1931, "volume": 3222696.0}, {"date": "2020-09-10", "close": 177.1591, "volume": 2443294.0}, {"date": "2020-09-11", "close": 183.75, "volume": 4865220.0}, {"date": "2020-09-14", "close": 186.5522, "volume": 6583670.0}, {"date": "2020-09-15", "close": 186.8127, "volume": 9847346.0}, {"date": "2020-09-16", "close": 197.5714, "volume": 17082180.0}, {"date": "2020-09-17", "close": 192.6617, "volume": 4254299.0}, {"date": "2020-09-18", "close": 191.6355, "volume": 4348747.0}, {"date": "2020-09-21", "close": 188.4466, "volume": 4109508.0}, {"date": "2020-09-22", "close": 192.1407, "volume": 2651668.0}, {"date": "2020-09-23", "close": 190.562, "volume": 3083045.0}, {"date": "2020-09-24", "close": 192.7722, "volume": 3048346.0}, {"date": "2020-09-25", "close": 197.4687, "volume": 3212430.0}, {"date": "2020-09-28", "close": 200.8392, "volume": 3309826.0}, {"date": "2020-09-29", "close": 200.0972, "volume": 2204308.0}, {"date": "2020-09-30", "close": 198.5343, "volume": 2506013.0}, {"date": "2020-10-01", "close": 200.555, "volume": 2862287.0}, {"date": "2020-10-02", "close": 201.4391, "volume": 3015325.0}, {"date": "2020-10-05", "close": 204.6044, "volume": 2427788.0}, {"date": "2020-10-06", "close": 204.6517, "volume": 3152178.0}, {"date": "2020-10-07", "close": 211.7479, "volume": 2986524.0}, {"date": "2020-10-08", "close": 213.958, "volume": 1993009.0}, {"date": "2020-10-09", "close": 214.3448, "volume": 2172049.0}, {"date": "2020-10-12", "close": 215.884, "volume": 2063626.0}, {"date": "2020-10-13", "close": 215.2841, "volume": 1657102.0}, {"date": "2020-10-14", "close": 218.0468, "volume": 2080629.0}, {"date": "2020-10-15", "close": 222.6802, "volume": 2258087.0}, {"date": "2020-10-16", "close": 224.0694, "volume": 2992528.0}, {"date": "2020-10-19", "close": 222.5697, "volume": 3453108.0}, {"date": "2020-10-20", "close": 226.8558, "volume": 3929167.0}, {"date": "2020-10-21", "close": 222.8144, "volume": 3219229.0}, {"date": "2020-10-22", "close": 217.8179, "volume": 2966629.0}, {"date": "2020-10-23", "close": 223.8247, "volume": 2498307.0}, {"date": "2020-10-26", "close": 219.1361, "volume": 2321360.0}, {"date": "2020-10-27", "close": 216.6023, "volume": 1912266.0}, {"date": "2020-10-28", "close": 205.22, "volume": 4039177.0}, {"date": "2020-10-29", "close": 210.7691, "volume": 2680687.0}, {"date": "2020-10-30", "close": 204.8096, "volume": 2709583.0}, {"date": "2020-11-02", "close": 210.7375, "volume": 2042932.0}, {"date": "2020-11-03", "close": 216.6575, "volume": 2630793.0}, {"date": "2020-11-04", "close": 212.4109, "volume": 2810577.0}, {"date": "2020-11-05", "close": 220.2806, "volume": 2234561.0}, {"date": "2020-11-06", "close": 220.8331, "volume": 1894785.0}, {"date": "2020-11-09", "close": 208.2906, "volume": 5907191.0}, {"date": "2020-11-10", "close": 210.9664, "volume": 2874010.0}, {"date": "2020-11-11", "close": 211.3927, "volume": 1937663.0}, {"date": "2020-11-12", "close": 210.8796, "volume": 1924908.0}, {"date": "2020-11-13", "close": 214.6289, "volume": 1595008.0}, {"date": "2020-11-16", "close": 220.8805, "volume": 2474834.0}, {"date": "2020-11-17", "close": 225.0009, "volume": 2816659.0}, {"date": "2020-11-18", "close": 222.988, "volume": 2874823.0}, {"date": "2020-11-19", "close": 220.8963, "volume": 2374950.0}, {"date": "2020-11-20", "close": 218.402, "volume": 1887673.0}, {"date": "2020-11-23", "close": 226.027, "volume": 2437192.0}, {"date": "2020-11-24", "close": 230.2342, "volume": 3716568.0}, {"date": "2020-11-25", "close": 227.5662, "volume": 2299565.0}, {"date": "2020-11-27", "close": 226.8637, "volume": 1248021.0}, {"date": "2020-11-30", "close": 226.2085, "volume": 3188976.0}, {"date": "2020-12-01", "close": 227.14, "volume": 3053837.0}, {"date": "2020-12-02", "close": 230.2657, "volume": 2518005.0}, {"date": "2020-12-03", "close": 231.0393, "volume": 1955755.0}, {"date": "2020-12-04", "close": 232.76, "volume": 1847692.0}, {"date": "2020-12-07", "close": 234.465, "volume": 1483433.0}, {"date": "2020-12-08", "close": 237.946, "volume": 2889109.0}, {"date": "2020-12-09", "close": 233.1074, "volume": 2644923.0}, {"date": "2020-12-10", "close": 229.6185, "volume": 2961008.0}, {"date": "2020-12-11", "close": 228.4897, "volume": 2354504.0}, {"date": "2020-12-14", "close": 225.3876, "volume": 2933932.0}, {"date": "2020-12-15", "close": 225.5455, "volume": 3026367.0}, {"date": "2020-12-16", "close": 227.9688, "volume": 2611752.0}, {"date": "2020-12-17", "close": 230.692, "volume": 6006907.0}, {"date": "2020-12-18", "close": 217.5179, "volume": 15457130.0}, {"date": "2020-12-21", "close": 214.6526, "volume": 4989468.0}, {"date": "2020-12-22", "close": 215.7103, "volume": 3557922.0}, {"date": "2020-12-23", "close": 213.6817, "volume": 2350846.0}, {"date": "2020-12-24", "close": 212.1899, "volume": 1649378.0}, {"date": "2020-12-28", "close": 207.5486, "volume": 3633077.0}, {"date": "2020-12-29", "close": 206.4593, "volume": 2676605.0}, {"date": "2020-12-30", "close": 205.2121, "volume": 2694104.0}, {"date": "2020-12-31", "close": 204.928, "volume": 2607821.0}, {"date": "2021-01-04", "close": 199.8525, "volume": 3797148.0}, {"date": "2021-01-05", "close": 199.8446, "volume": 3271078.0}, {"date": "2021-01-06", "close": 200.1446, "volume": 3605324.0}, {"date": "2021-01-07", "close": 194.2009, "volume": 5657270.0}, {"date": "2021-01-08", "close": 193.3563, "volume": 4583899.0}, {"date": "2021-01-11", "close": 193.6326, "volume": 3416288.0}, {"date": "2021-01-12", "close": 196.5768, "volume": 4376369.0}, {"date": "2021-01-13", "close": 199.0869, "volume": 3012755.0}, {"date": "2021-01-14", "close": 202.2837, "volume": 2867129.0}, {"date": "2021-01-15", "close": 199.3553, "volume": 2805109.0}, {"date": "2021-01-19", "close": 196.9557, "volume": 2357639.0}, {"date": "2021-01-20", "close": 198.8817, "volume": 2157311.0}, {"date": "2021-01-21", "close": 200.4445, "volume": 1951159.0}, {"date": "2021-01-22", "close": 200.555, "volume": 1690741.0}, {"date": "2021-01-25", "close": 200.0814, "volume": 2009725.0}, {"date": "2021-01-26", "close": 197.0741, "volume": 1836122.0}, {"date": "2021-01-27", "close": 191.675, "volume": 2698484.0}, {"date": "2021-01-28", "close": 191.6434, "volume": 2179045.0}, {"date": "2021-01-29", "close": 185.7629, "volume": 3241337.0}, {"date": "2021-02-01", "close": 188.8413, "volume": 2731231.0}, {"date": "2021-02-02", "close": 191.4145, "volume": 2859627.0}, {"date": "2021-02-03", "close": 190.4594, "volume": 2160532.0}, {"date": "2021-02-04", "close": 195.8506, "volume": 2898853.0}, {"date": "2021-02-05", "close": 201.2891, "volume": 2816568.0}, {"date": "2021-02-08", "close": 203.2151, "volume": 2135382.0}, {"date": "2021-02-09", "close": 204.5412, "volume": 1758118.0}, {"date": "2021-02-10", "close": 203.223, "volume": 1969557.0}, {"date": "2021-02-11", "close": 200.7761, "volume": 1741692.0}, {"date": "2021-02-12", "close": 207.5959, "volume": 2673970.0}, {"date": "2021-02-16", "close": 206.6724, "volume": 1747609.0}, {"date": "2021-02-17", "close": 204.5096, "volume": 1455508.0}, {"date": "2021-02-18", "close": 201.7785, "volume": 1684883.0}, {"date": "2021-02-19", "close": 200.9971, "volume": 1594824.0}, {"date": "2021-02-22", "close": 201.0208, "volume": 1821981.0}, {"date": "2021-02-23", "close": 200.9892, "volume": 1753589.0}, {"date": "2021-02-24", "close": 205.2753, "volume": 1690181.0}, {"date": "2021-02-25", "close": 200.6656, "volume": 1629377.0}, {"date": "2021-02-26", "close": 200.8866, "volume": 1738897.0}, {"date": "2021-03-01", "close": 206.8776, "volume": 2014472.0}, {"date": "2021-03-02", "close": 204.9122, "volume": 1400546.0}, {"date": "2021-03-03", "close": 204.257, "volume": 1564977.0}, {"date": "2021-03-04", "close": 197.5714, "volume": 2371613.0}, {"date": "2021-03-05", "close": 203.0888, "volume": 1932899.0}, {"date": "2021-03-08", "close": 198.3923, "volume": 2242420.0}, {"date": "2021-03-09", "close": 203.5861, "volume": 2351978.0}, {"date": "2021-03-10", "close": 205.5595, "volume": 1600579.0}, {"date": "2021-03-11", "close": 211.9294, "volume": 3794359.0}, {"date": "2021-03-12", "close": 213.2792, "volume": 2137265.0}, {"date": "2021-03-15", "close": 210.6586, "volume": 3216705.0}, {"date": "2021-03-16", "close": 205.8594, "volume": 2131126.0}, {"date": "2021-03-17", "close": 209.8377, "volume": 1861367.0}, {"date": "2021-03-18", "close": 207.9985, "volume": 4536072.0}, {"date": "2021-03-19", "close": 220.6832, "volume": 12938790.0}, {"date": "2021-03-22", "close": 216.2945, "volume": 3276368.0}, {"date": "2021-03-23", "close": 210.6033, "volume": 2277123.0}, {"date": "2021-03-24", "close": 211.7715, "volume": 2122732.0}, {"date": "2021-03-25", "close": 216.4207, "volume": 2285411.0}, {"date": "2021-03-26", "close": 222.0724, "volume": 2066625.0}, {"date": "2021-03-29", "close": 220.399, "volume": 1517190.0}, {"date": "2021-03-30", "close": 225.6876, "volume": 2724678.0}, {"date": "2021-03-31", "close": 224.2036, "volume": 2025998.0}, {"date": "2021-04-01", "close": 223.809, "volume": 1443478.0}, {"date": "2021-04-05", "close": 222.254, "volume": 1727162.0}, {"date": "2021-04-06", "close": 222.7276, "volume": 1407184.0}, {"date": "2021-04-07", "close": 220.3122, "volume": 1469193.0}, {"date": "2021-04-08", "close": 224.5194, "volume": 2275952.0}, {"date": "2021-04-09", "close": 226.2085, "volume": 2039379.0}, {"date": "2021-04-12", "close": 229.5317, "volume": 1773276.0}, {"date": "2021-04-13", "close": 229.6106, "volume": 1713654.0}, {"date": "2021-04-14", "close": 227.1794, "volume": 1099895.0}, {"date": "2021-04-15", "close": 229.8553, "volume": 1389774.0}, {"date": "2021-04-16", "close": 227.0058, "volume": 1413296.0}, {"date": "2021-04-19", "close": 223.58, "volume": 1676957.0}, {"date": "2021-04-20", "close": 221.2831, "volume": 1425483.0}, {"date": "2021-04-21", "close": 219.6412, "volume": 1861411.0}, {"date": "2021-04-22", "close": 218.2836, "volume": 1444775.0}, {"date": "2021-04-23", "close": 219.2308, "volume": 1313752.0}, {"date": "2021-04-26", "close": 217.6679, "volume": 1746990.0}, {"date": "2021-04-27", "close": 226.9426, "volume": 4961864.0}, {"date": "2021-04-28", "close": 226.8479, "volume": 1783940.0}, {"date": "2021-04-29", "close": 233.6915, "volume": 2472170.0}, {"date": "2021-04-30", "close": 229.1528, "volume": 1821932.0}, {"date": "2021-05-03", "close": 240.3929, "volume": 4580284.0}, {"date": "2021-05-04", "close": 240.1798, "volume": 2470499.0}, {"date": "2021-05-05", "close": 241.9558, "volume": 1671336.0}, {"date": "2021-05-06", "close": 245.4526, "volume": 2561678.0}, {"date": "2021-05-07", "close": 248.3968, "volume": 1826102.0}, {"date": "2021-05-10", "close": 244.1186, "volume": 1733648.0}, {"date": "2021-05-11", "close": 241.2533, "volume": 2170813.0}, {"date": "2021-05-12", "close": 233.652, "volume": 1949164.0}, {"date": "2021-05-13", "close": 239.4852, "volume": 1445029.0}, {"date": "2021-05-14", "close": 244.2449, "volume": 1455230.0}, {"date": "2021-05-17", "close": 244.1107, "volume": 940170.0}, {"date": "2021-05-18", "close": 241.577, "volume": 1046192.0}, {"date": "2021-05-19", "close": 243.0609, "volume": 1734976.0}, {"date": "2021-05-20", "close": 243.945, "volume": 1278135.0}, {"date": "2021-05-21", "close": 244.3791, "volume": 1753572.0}, {"date": "2021-05-24", "close": 246.1472, "volume": 1808032.0}, {"date": "2021-05-25", "close": 243.5819, "volume": 1631780.0}, {"date": "2021-05-26", "close": 245.2868, "volume": 1695115.0}, {"date": "2021-05-27", "close": 249.1072, "volume": 2657327.0}, {"date": "2021-05-28", "close": 248.4916, "volume": 1022927.0}, {"date": "2021-06-01", "close": 245.3658, "volume": 1282365.0}, {"date": "2021-06-02", "close": 241.9874, "volume": 2088412.0}, {"date": "2021-06-03", "close": 241.7822, "volume": 1316636.0}, {"date": "2021-06-04", "close": 238.4749, "volume": 2111168.0}, {"date": "2021-06-07", "close": 239.4378, "volume": 1960434.0}, {"date": "2021-06-08", "close": 238.838, "volume": 1498990.0}, {"date": "2021-06-09", "close": 231.3629, "volume": 4358637.0}, {"date": "2021-06-10", "close": 231.1498, "volume": 1811822.0}, {"date": "2021-06-11", "close": 233.7151, "volume": 1628876.0}, {"date": "2021-06-14", "close": 231.2682, "volume": 1275622.0}, {"date": "2021-06-15", "close": 236.2489, "volume": 1833964.0}, {"date": "2021-06-16", "close": 232.6022, "volume": 1686057.0}, {"date": "2021-06-17", "close": 226.99, "volume": 2369393.0}, {"date": "2021-06-18", "close": 225.214, "volume": 2553783.0}, {"date": "2021-06-21", "close": 231.4024, "volume": 1922021.0}, {"date": "2021-06-22", "close": 234.9781, "volume": 2250100.0}, {"date": "2021-06-23", "close": 234.7255, "volume": 2157370.0}, {"date": "2021-06-24", "close": 239.7141, "volume": 5016359.0}, {"date": "2021-06-25", "close": 230.4473, "volume": 11622030.0}, {"date": "2021-06-28", "close": 232.0575, "volume": 3537070.0}, {"date": "2021-06-29", "close": 235.136, "volume": 3594497.0}, {"date": "2021-06-30", "close": 235.4833, "volume": 1810859.0}, {"date": "2021-07-01", "close": 236.1068, "volume": 1749548.0}, {"date": "2021-07-02", "close": 236.3121, "volume": 1336782.0}, {"date": "2021-07-06", "close": 232.5469, "volume": 2282517.0}, {"date": "2021-07-07", "close": 231.7102, "volume": 2293389.0}, {"date": "2021-07-08", "close": 231.4655, "volume": 1971379.0}, {"date": "2021-07-09", "close": 233.9598, "volume": 2317655.0}, {"date": "2021-07-12", "close": 236.541, "volume": 1905393.0}, {"date": "2021-07-13", "close": 236.0753, "volume": 1747680.0}, {"date": "2021-07-14", "close": 233.5336, "volume": 1431800.0}, {"date": "2021-07-15", "close": 233.7073, "volume": 1166434.0}, {"date": "2021-07-16", "close": 230.8735, "volume": 1975766.0}, {"date": "2021-07-19", "close": 232.7127, "volume": 2853262.0}, {"date": "2021-07-20", "close": 235.2386, "volume": 1656447.0}, {"date": "2021-07-21", "close": 235.4991, "volume": 1339105.0}, {"date": "2021-07-22", "close": 234.1335, "volume": 981993.0}, {"date": "2021-07-23", "close": 234.4887, "volume": 1000703.0}, {"date": "2021-07-26", "close": 234.8281, "volume": 1205541.0}, {"date": "2021-07-27", "close": 223.0907, "volume": 4837217.0}, {"date": "2021-07-28", "close": 222.4592, "volume": 2732144.0}, {"date": "2021-07-29", "close": 222.5302, "volume": 1820778.0}, {"date": "2021-07-30", "close": 220.9752, "volume": 2337190.0}, {"date": "2021-08-02", "close": 217.9836, "volume": 2490391.0}, {"date": "2021-08-03", "close": 221.6541, "volume": 2151107.0}, {"date": "2021-08-04", "close": 217.1627, "volume": 1978834.0}, {"date": "2021-08-05", "close": 217.6995, "volume": 2089816.0}, {"date": "2021-08-06", "close": 218.0705, "volume": 1701796.0}, {"date": "2021-08-09", "close": 215.2288, "volume": 1847562.0}, {"date": "2021-08-10", "close": 214.1159, "volume": 2144742.0}, {"date": "2021-08-11", "close": 218.0705, "volume": 2017766.0}, {"date": "2021-08-12", "close": 217.9363, "volume": 1211628.0}, {"date": "2021-08-13", "close": 218.7888, "volume": 1946201.0}, {"date": "2021-08-16", "close": 222.325, "volume": 2758335.0}, {"date": "2021-08-17", "close": 219.3255, "volume": 2940185.0}, {"date": "2021-08-18", "close": 215.2999, "volume": 2136551.0}, {"date": "2021-08-19", "close": 211.1953, "volume": 3101051.0}, {"date": "2021-08-20", "close": 210.3981, "volume": 2404552.0}, {"date": "2021-08-23", "close": 210.6744, "volume": 2041362.0}, {"date": "2021-08-24", "close": 211.3927, "volume": 2111693.0}, {"date": "2021-08-25", "close": 213.4134, "volume": 2116166.0}, {"date": "2021-08-26", "close": 211.1164, "volume": 1312145.0}, {"date": "2021-08-27", "close": 211.4637, "volume": 1552020.0}, {"date": "2021-08-30", "close": 209.6009, "volume": 1761581.0}, {"date": "2021-08-31", "close": 209.7193, "volume": 1637587.0}, {"date": "2021-09-01", "close": 209.9087, "volume": 1760931.0}, {"date": "2021-09-02", "close": 210.8243, "volume": 1311523.0}, {"date": "2021-09-03", "close": 209.9955, "volume": 1525486.0}, {"date": "2021-09-07", "close": 208.1011, "volume": 1635338.0}, {"date": "2021-09-08", "close": 206.0331, "volume": 1963237.0}, {"date": "2021-09-09", "close": 204.6122, "volume": 2132772.0}, {"date": "2021-09-10", "close": 203.2941, "volume": 1717529.0}, {"date": "2021-09-13", "close": 206.6961, "volume": 1847994.0}, {"date": "2021-09-14", "close": 201.4391, "volume": 2583502.0}, {"date": "2021-09-15", "close": 202.5363, "volume": 2285885.0}, {"date": "2021-09-16", "close": 203.9492, "volume": 1711900.0}, {"date": "2021-09-17", "close": 201.4549, "volume": 3087078.0}, {"date": "2021-09-20", "close": 197.966, "volume": 3474544.0}, {"date": "2021-09-21", "close": 198.9685, "volume": 4481103.0}, {"date": "2021-09-22", "close": 180.8216, "volume": 17792410.0}, {"date": "2021-09-23", "close": 180.6953, "volume": 7092688.0}, {"date": "2021-09-24", "close": 178.8956, "volume": 4973401.0}, {"date": "2021-09-27", "close": 178.793, "volume": 4335512.0}, {"date": "2021-09-28", "close": 175.5488, "volume": 4717685.0}, {"date": "2021-09-29", "close": 174.5148, "volume": 3737179.0}, {"date": "2021-09-30", "close": 173.094, "volume": 3858617.0}, {"date": "2021-10-01", "close": 175.6514, "volume": 4033143.0}, {"date": "2021-10-04", "close": 171.9731, "volume": 3924076.0}, {"date": "2021-10-05", "close": 177.0249, "volume": 5326901.0}, {"date": "2021-10-06", "close": 176.9696, "volume": 3652884.0}, {"date": "2021-10-07", "close": 175.983, "volume": 3954129.0}, {"date": "2021-10-08", "close": 176.3697, "volume": 2365001.0}, {"date": "2021-10-11", "close": 173.5123, "volume": 2884700.0}, {"date": "2021-10-12", "close": 174.6963, "volume": 2541499.0}, {"date": "2021-10-13", "close": 176.5986, "volume": 4597213.0}, {"date": "2021-10-14", "close": 179.535, "volume": 2843193.0}, {"date": "2021-10-15", "close": 180.8532, "volume": 4177933.0}, {"date": "2021-10-18", "close": 179.9533, "volume": 2676773.0}, {"date": "2021-10-19", "close": 181.011, "volume": 2088050.0}, {"date": "2021-10-20", "close": 182.5739, "volume": 2516906.0}, {"date": "2021-10-21", "close": 183.7895, "volume": 3833366.0}, {"date": "2021-10-22", "close": 183.9, "volume": 2577446.0}, {"date": "2021-10-25", "close": 185.8102, "volume": 2545815.0}, {"date": "2021-10-26", "close": 187.7283, "volume": 3065448.0}, {"date": "2021-10-27", "close": 185.7234, "volume": 2677044.0}, {"date": "2021-10-28", "close": 186.2522, "volume": 1718677.0}, {"date": "2021-10-29", "close": 185.9128, "volume": 1999870.0}, {"date": "2021-11-01", "close": 185.9997, "volume": 1431665.0}, {"date": "2021-11-02", "close": 186.1023, "volume": 1489656.0}, {"date": "2021-11-03", "close": 189.457, "volume": 2029642.0}, {"date": "2021-11-04", "close": 193.3958, "volume": 2889610.0}, {"date": "2021-11-05", "close": 191.6276, "volume": 1984603.0}, {"date": "2021-11-08", "close": 196.1742, "volume": 2612150.0}, {"date": "2021-11-09", "close": 196.9241, "volume": 1832103.0}, {"date": "2021-11-10", "close": 196.1663, "volume": 1860133.0}, {"date": "2021-11-11", "close": 198.116, "volume": 2050725.0}, {"date": "2021-11-12", "close": 200.3972, "volume": 2115520.0}, {"date": "2021-11-15", "close": 199.15, "volume": 1993230.0}, {"date": "2021-11-16", "close": 199.8446, "volume": 1608939.0}, {"date": "2021-11-17", "close": 195.2428, "volume": 2104943.0}, {"date": "2021-11-18", "close": 193.1668, "volume": 2336247.0}, {"date": "2021-11-19", "close": 191.5645, "volume": 2030806.0}, {"date": "2021-11-22", "close": 195.748, "volume": 2187577.0}, {"date": "2021-11-23", "close": 194.5166, "volume": 1422718.0}, {"date": "2021-11-24", "close": 192.2591, "volume": 1646041.0}, {"date": "2021-11-26", "close": 187.9809, "volume": 1775803.0}, {"date": "2021-11-29", "close": 189.8911, "volume": 1695274.0}, {"date": "2021-11-30", "close": 181.8398, "volume": 3365980.0}, {"date": "2021-12-01", "close": 179.7955, "volume": 2339118.0}, {"date": "2021-12-02", "close": 185.7313, "volume": 2143115.0}, {"date": "2021-12-03", "close": 190.1042, "volume": 2438301.0}, {"date": "2021-12-06", "close": 193.4273, "volume": 1829533.0}, {"date": "2021-12-07", "close": 195.0139, "volume": 1694764.0}, {"date": "2021-12-08", "close": 193.1905, "volume": 1295526.0}, {"date": "2021-12-09", "close": 193.5852, "volume": 1279002.0}, {"date": "2021-12-10", "close": 194.3982, "volume": 1275316.0}, {"date": "2021-12-13", "close": 190.1516, "volume": 1690804.0}, {"date": "2021-12-14", "close": 189.4727, "volume": 1687755.0}, {"date": "2021-12-15", "close": 190.0569, "volume": 1699760.0}, {"date": "2021-12-16", "close": 188.2729, "volume": 4465943.0}, {"date": "2021-12-17", "close": 197.5871, "volume": 10147200.0}, {"date": "2021-12-20", "close": 193.822, "volume": 2759084.0}, {"date": "2021-12-21", "close": 198.8738, "volume": 2528123.0}, {"date": "2021-12-22", "close": 197.303, "volume": 2324274.0}, {"date": "2021-12-23", "close": 200.3498, "volume": 2099323.0}, {"date": "2021-12-27", "close": 202.2679, "volume": 1481667.0}, {"date": "2021-12-28", "close": 202.4179, "volume": 1342626.0}, {"date": "2021-12-29", "close": 203.2467, "volume": 1467378.0}, {"date": "2021-12-30", "close": 204.0913, "volume": 1785452.0}, {"date": "2021-12-31", "close": 204.1544, "volume": 1272309.0}, {"date": "2022-01-03", "close": 204.0834, "volume": 1753445.0}, {"date": "2022-01-04", "close": 209.1036, "volume": 2586600.0}, {"date": "2022-01-05", "close": 206.9092, "volume": 2437562.0}, {"date": "2022-01-06", "close": 207.7459, "volume": 1857983.0}, {"date": "2022-01-07", "close": 208.3774, "volume": 1645964.0}, {"date": "2022-01-10", "close": 202.5047, "volume": 4553788.0}, {"date": "2022-01-11", "close": 201.7075, "volume": 2018293.0}, {"date": "2022-01-12", "close": 202.2363, "volume": 1413456.0}, {"date": "2022-01-13", "close": 203.3888, "volume": 1658454.0}, {"date": "2022-01-14", "close": 202.2442, "volume": 1393823.0}, {"date": "2022-01-18", "close": 199.963, "volume": 1919258.0}, {"date": "2022-01-19", "close": 199.0632, "volume": 1302811.0}, {"date": "2022-01-20", "close": 197.9187, "volume": 1671633.0}, {"date": "2022-01-21", "close": 193.3168, "volume": 3063641.0}, {"date": "2022-01-24", "close": 193.9562, "volume": 3053733.0}, {"date": "2022-01-25", "close": 192.6301, "volume": 2032161.0}, {"date": "2022-01-26", "close": 191.9355, "volume": 2010801.0}, {"date": "2022-01-27", "close": 190.9646, "volume": 1865993.0}, {"date": "2022-01-28", "close": 193.2142, "volume": 2287643.0}, {"date": "2022-01-31", "close": 194.0667, "volume": 3395909.0}, {"date": "2022-02-01", "close": 198.9132, "volume": 4598827.0}, {"date": "2022-02-02", "close": 198.7711, "volume": 1746878.0}, {"date": "2022-02-03", "close": 195.2191, "volume": 1803406.0}, {"date": "2022-02-04", "close": 192.6853, "volume": 2141994.0}, {"date": "2022-02-07", "close": 192.3854, "volume": 1622576.0}, {"date": "2022-02-08", "close": 192.488, "volume": 1983132.0}, {"date": "2022-02-09", "close": 192.788, "volume": 1729247.0}, {"date": "2022-02-10", "close": 189.7648, "volume": 2614192.0}, {"date": "2022-02-11", "close": 183.2922, "volume": 4680986.0}, {"date": "2022-02-14", "close": 180.3322, "volume": 2510349.0}, {"date": "2022-02-15", "close": 181.8635, "volume": 2617362.0}, {"date": "2022-02-16", "close": 180.7663, "volume": 2443732.0}, {"date": "2022-02-17", "close": 177.1038, "volume": 1415888.0}, {"date": "2022-02-18", "close": 175.4146, "volume": 1658498.0}, {"date": "2022-02-22", "close": 171.91, "volume": 2521441.0}, {"date": "2022-02-23", "close": 169.5814, "volume": 2253279.0}, {"date": "2022-02-24", "close": 170.4339, "volume": 3002379.0}, {"date": "2022-02-25", "close": 174.2227, "volume": 1963889.0}, {"date": "2022-02-28", "close": 175.4462, "volume": 2477731.0}, {"date": "2022-03-01", "close": 169.6367, "volume": 2081842.0}, {"date": "2022-03-02", "close": 173.0624, "volume": 2270631.0}, {"date": "2022-03-03", "close": 174.6884, "volume": 2467657.0}, {"date": "2022-03-04", "close": 169.3446, "volume": 2458075.0}, {"date": "2022-03-07", "close": 158.728, "volume": 3471121.0}, {"date": "2022-03-08", "close": 161.0171, "volume": 2928152.0}, {"date": "2022-03-09", "close": 171.0654, "volume": 3192353.0}, {"date": "2022-03-10", "close": 173.0861, "volume": 2535304.0}, {"date": "2022-03-11", "close": 168.2711, "volume": 2346301.0}, {"date": "2022-03-14", "close": 166.653, "volume": 2180731.0}, {"date": "2022-03-15", "close": 170.6786, "volume": 1858375.0}, {"date": "2022-03-16", "close": 178.3352, "volume": 3087969.0}, {"date": "2022-03-17", "close": 179.9533, "volume": 5701352.0}, {"date": "2022-03-18", "close": 172.794, "volume": 9268361.0}, {"date": "2022-03-21", "close": 175.3594, "volume": 3434403.0}, {"date": "2022-03-22", "close": 178.8404, "volume": 2627749.0}, {"date": "2022-03-23", "close": 174.8147, "volume": 1733611.0}, {"date": "2022-03-24", "close": 177.6958, "volume": 2006675.0}, {"date": "2022-03-25", "close": 178.8325, "volume": 1453158.0}, {"date": "2022-03-28", "close": 181.5873, "volume": 1728063.0}, {"date": "2022-03-29", "close": 188.3124, "volume": 4055761.0}, {"date": "2022-03-30", "close": 185.6918, "volume": 2111355.0}, {"date": "2022-03-31", "close": 182.645, "volume": 1778607.0}, {"date": "2022-04-01", "close": 174.6411, "volume": 3435670.0}, {"date": "2022-04-04", "close": 172.0678, "volume": 3482343.0}, {"date": "2022-04-05", "close": 166.574, "volume": 3124111.0}, {"date": "2022-04-06", "close": 161.025, "volume": 3492842.0}, {"date": "2022-04-07", "close": 160.8434, "volume": 3223306.0}, {"date": "2022-04-08", "close": 159.0674, "volume": 2321152.0}, {"date": "2022-04-11", "close": 161.1197, "volume": 2081033.0}, {"date": "2022-04-12", "close": 161.3249, "volume": 2031762.0}, {"date": "2022-04-13", "close": 162.8484, "volume": 1365587.0}, {"date": "2022-04-14", "close": 162.3984, "volume": 1922288.0}, {"date": "2022-04-18", "close": 160.4409, "volume": 1510102.0}, {"date": "2022-04-19", "close": 164.8217, "volume": 1761400.0}, {"date": "2022-04-20", "close": 165.1217, "volume": 1824868.0}, {"date": "2022-04-21", "close": 163.2825, "volume": 2099726.0}, {"date": "2022-04-22", "close": 161.9801, "volume": 2114794.0}, {"date": "2022-04-25", "close": 162.1301, "volume": 2162629.0}, {"date": "2022-04-26", "close": 157.8676, "volume": 1927454.0}, {"date": "2022-04-27", "close": 157.2835, "volume": 1613947.0}, {"date": "2022-04-28", "close": 163.2746, "volume": 2261797.0}, {"date": "2022-04-29", "close": 156.8731, "volume": 2338641.0}, {"date": "2022-05-02", "close": 155.5075, "volume": 2225628.0}, {"date": "2022-05-03", "close": 157.4256, "volume": 1957924.0}, {"date": "2022-05-04", "close": 165.3585, "volume": 2454377.0}, {"date": "2022-05-05", "close": 163.5824, "volume": 2646479.0}, {"date": "2022-05-06", "close": 165.9268, "volume": 2357774.0}, {"date": "2022-05-09", "close": 164.3955, "volume": 2320649.0}, {"date": "2022-05-10", "close": 164.2297, "volume": 2278646.0}, {"date": "2022-05-11", "close": 163.5509, "volume": 2807923.0}, {"date": "2022-05-12", "close": 164.3402, "volume": 2345744.0}, {"date": "2022-05-13", "close": 166.7793, "volume": 2077301.0}, {"date": "2022-05-16", "close": 165.54, "volume": 1301835.0}, {"date": "2022-05-17", "close": 174.8384, "volume": 2927453.0}, {"date": "2022-05-18", "close": 160.6856, "volume": 3721110.0}, {"date": "2022-05-19", "close": 157.1178, "volume": 2598684.0}, {"date": "2022-05-20", "close": 158.578, "volume": 2253925.0}, {"date": "2022-05-23", "close": 161.5696, "volume": 1696357.0}, {"date": "2022-05-24", "close": 162.0117, "volume": 1929721.0}, {"date": "2022-05-25", "close": 161.2697, "volume": 2197253.0}, {"date": "2022-05-26", "close": 167.5686, "volume": 1764165.0}, {"date": "2022-05-27", "close": 173.3939, "volume": 2146551.0}, {"date": "2022-05-31", "close": 177.2696, "volume": 3063819.0}, {"date": "2022-06-01", "close": 172.6046, "volume": 1987285.0}, {"date": "2022-06-02", "close": 174.8542, "volume": 1642217.0}, {"date": "2022-06-03", "close": 172.6283, "volume": 1379637.0}, {"date": "2022-06-06", "close": 175.904, "volume": 1562940.0}, {"date": "2022-06-07", "close": 174.7358, "volume": 1115163.0}, {"date": "2022-06-08", "close": 171.4206, "volume": 1556343.0}, {"date": "2022-06-09", "close": 171.2864, "volume": 1846953.0}, {"date": "2022-06-10", "close": 163.2115, "volume": 2266096.0}, {"date": "2022-06-13", "close": 158.6412, "volume": 1983156.0}, {"date": "2022-06-14", "close": 181.5083, "volume": 13008680.0}, {"date": "2022-06-15", "close": 183.7421, "volume": 5035821.0}, {"date": "2022-06-16", "close": 177.8458, "volume": 3063705.0}, {"date": "2022-06-17", "close": 181.4689, "volume": 5287608.0}, {"date": "2022-06-21", "close": 181.9582, "volume": 2342347.0}, {"date": "2022-06-22", "close": 180.7742, "volume": 2036092.0}, {"date": "2022-06-23", "close": 180.0717, "volume": 4305076.0}, {"date": "2022-06-24", "close": 191.9986, "volume": 8395224.0}, {"date": "2022-06-27", "close": 189.8122, "volume": 2536767.0}, {"date": "2022-06-28", "close": 189.5122, "volume": 2588924.0}, {"date": "2022-06-29", "close": 184.5552, "volume": 3736849.0}, {"date": "2022-06-30", "close": 178.9509, "volume": 3676773.0}, {"date": "2022-07-01", "close": 176.5039, "volume": 2591730.0}, {"date": "2022-07-05", "close": 181.2399, "volume": 2863007.0}, {"date": "2022-07-06", "close": 179.7481, "volume": 1674169.0}, {"date": "2022-07-07", "close": 182.6134, "volume": 1626173.0}, {"date": "2022-07-08", "close": 181.9346, "volume": 1092812.0}, {"date": "2022-07-11", "close": 176.9617, "volume": 1718295.0}, {"date": "2022-07-12", "close": 176.0066, "volume": 2058699.0}, {"date": "2022-07-13", "close": 170.5997, "volume": 1992496.0}, {"date": "2022-07-14", "close": 169.1473, "volume": 1533678.0}, {"date": "2022-07-15", "close": 171.9415, "volume": 1260743.0}, {"date": "2022-07-18", "close": 172.0599, "volume": 1513653.0}, {"date": "2022-07-19", "close": 177.9405, "volume": 1378766.0}, {"date": "2022-07-20", "close": 179.7007, "volume": 1351545.0}, {"date": "2022-07-21", "close": 179.7007, "volume": 1006528.0}, {"date": "2022-07-22", "close": 179.4166, "volume": 1446020.0}, {"date": "2022-07-25", "close": 180.1033, "volume": 975030.0}, {"date": "2022-07-26", "close": 177.4985, "volume": 1559880.0}, {"date": "2022-07-27", "close": 179.6771, "volume": 1221820.0}, {"date": "2022-07-28", "close": 181.3978, "volume": 1396395.0}, {"date": "2022-07-29", "close": 183.9868, "volume": 2013773.0}, {"date": "2022-08-01", "close": 187.6257, "volume": 1906028.0}, {"date": "2022-08-02", "close": 184.1289, "volume": 1428681.0}, {"date": "2022-08-03", "close": 184.0658, "volume": 1039883.0}, {"date": "2022-08-04", "close": 186.3627, "volume": 1082933.0}, {"date": "2022-08-05", "close": 185.4076, "volume": 1507481.0}, {"date": "2022-08-08", "close": 180.7742, "volume": 1860623.0}, {"date": "2022-08-09", "close": 177.5774, "volume": 1934242.0}, {"date": "2022-08-10", "close": 183.4817, "volume": 2185850.0}, {"date": "2022-08-11", "close": 180.9479, "volume": 2041696.0}, {"date": "2022-08-12", "close": 182.0845, "volume": 1680693.0}, {"date": "2022-08-15", "close": 184.0816, "volume": 1575904.0}, {"date": "2022-08-16", "close": 188.0361, "volume": 2189538.0}, {"date": "2022-08-17", "close": 184.2473, "volume": 1190691.0}, {"date": "2022-08-18", "close": 185.3919, "volume": 993926.0}, {"date": "2022-08-19", "close": 182.9133, "volume": 1259308.0}, {"date": "2022-08-22", "close": 176.4723, "volume": 1867290.0}, {"date": "2022-08-23", "close": 177.8063, "volume": 1021231.0}, {"date": "2022-08-24", "close": 178.4378, "volume": 1104331.0}, {"date": "2022-08-25", "close": 179.9928, "volume": 1163926.0}, {"date": "2022-08-26", "close": 172.202, "volume": 1548001.0}, {"date": "2022-08-29", "close": 171.0733, "volume": 1212977.0}, {"date": "2022-08-30", "close": 168.5079, "volume": 1420398.0}, {"date": "2022-08-31", "close": 166.4004, "volume": 1718167.0}, {"date": "2022-09-01", "close": 167.2292, "volume": 1582406.0}, {"date": "2022-09-02", "close": 164.7507, "volume": 1422956.0}, {"date": "2022-09-06", "close": 161.1592, "volume": 2359152.0}, {"date": "2022-09-07", "close": 159.1464, "volume": 3098789.0}, {"date": "2022-09-08", "close": 160.133, "volume": 2474681.0}, {"date": "2022-09-09", "close": 165.0269, "volume": 1739658.0}, {"date": "2022-09-12", "close": 168.7921, "volume": 2278883.0}, {"date": "2022-09-13", "close": 162.0827, "volume": 1589753.0}, {"date": "2022-09-14", "close": 161.8222, "volume": 1510739.0}, {"date": "2022-09-15", "close": 161.7117, "volume": 3080216.0}, {"date": "2022-09-16", "close": 127.0992, "volume": 34201870.0}, {"date": "2022-09-19", "close": 128.5832, "volume": 9425023.0}, {"date": "2022-09-20", "close": 124.2418, "volume": 5372145.0}, {"date": "2022-09-21", "close": 120.9661, "volume": 5491647.0}, {"date": "2022-09-22", "close": 121.9843, "volume": 10265540.0}, {"date": "2022-09-23", "close": 117.8719, "volume": 7195459.0}, {"date": "2022-09-26", "close": 112.7964, "volume": 5698230.0}, {"date": "2022-09-27", "close": 114.4146, "volume": 4466424.0}, {"date": "2022-09-28", "close": 118.3928, "volume": 4959216.0}, {"date": "2022-09-29", "close": 120.2241, "volume": 5199166.0}, {"date": "2022-09-30", "close": 117.193, "volume": 3642581.0}, {"date": "2022-10-03", "close": 119.5532, "volume": 2701230.0}, {"date": "2022-10-04", "close": 125.5995, "volume": 10089370.0}, {"date": "2022-10-05", "close": 123.8235, "volume": 7169319.0}, {"date": "2022-10-06", "close": 122.4974, "volume": 4254563.0}, {"date": "2022-10-07", "close": 121.8817, "volume": 7783543.0}, {"date": "2022-10-10", "close": 120.9345, "volume": 5310630.0}, {"date": "2022-10-11", "close": 120.0426, "volume": 6045750.0}, {"date": "2022-10-12", "close": 120.6819, "volume": 2468326.0}, {"date": "2022-10-13", "close": 123.3341, "volume": 2993360.0}, {"date": "2022-10-14", "close": 123.8945, "volume": 2270567.0}, {"date": "2022-10-17", "close": 123.9103, "volume": 3187014.0}, {"date": "2022-10-18", "close": 123.3736, "volume": 3136227.0}, {"date": "2022-10-19", "close": 120.7372, "volume": 3433675.0}, {"date": "2022-10-20", "close": 118.5112, "volume": 3652115.0}, {"date": "2022-10-21", "close": 120.9503, "volume": 6074852.0}, {"date": "2022-10-24", "close": 122.158, "volume": 2857599.0}, {"date": "2022-10-25", "close": 122.9789, "volume": 3077715.0}, {"date": "2022-10-26", "close": 124.6839, "volume": 3735467.0}, {"date": "2022-10-27", "close": 123.8551, "volume": 1646805.0}, {"date": "2022-10-28", "close": 126.5862, "volume": 2568592.0}, {"date": "2022-10-31", "close": 126.5151, "volume": 1910978.0}, {"date": "2022-11-01", "close": 124.8654, "volume": 2199530.0}, {"date": "2022-11-02", "close": 122.0001, "volume": 2282973.0}, {"date": "2022-11-03", "close": 122.2843, "volume": 6053192.0}, {"date": "2022-11-04", "close": 123.6577, "volume": 1473866.0}, {"date": "2022-11-07", "close": 125.6942, "volume": 1711987.0}, {"date": "2022-11-08", "close": 125.931, "volume": 3602704.0}, {"date": "2022-11-09", "close": 124.747, "volume": 2257448.0}, {"date": "2022-11-10", "close": 131.0301, "volume": 3783073.0}, {"date": "2022-11-11", "close": 138.6157, "volume": 4436491.0}, {"date": "2022-11-14", "close": 137.9447, "volume": 2990576.0}, {"date": "2022-11-15", "close": 139.1288, "volume": 5216928.0}, {"date": "2022-11-16", "close": 134.7953, "volume": 2388355.0}, {"date": "2022-11-17", "close": 135.4031, "volume": 1641232.0}, {"date": "2022-11-18", "close": 137.9132, "volume": 1845945.0}, {"date": "2022-11-21", "close": 137.0607, "volume": 1385589.0}, {"date": "2022-11-22", "close": 138.663, "volume": 1457323.0}, {"date": "2022-11-23", "close": 139.2077, "volume": 1758209.0}, {"date": "2022-11-25", "close": 139.4761, "volume": 445291.0}, {"date": "2022-11-28", "close": 136.7213, "volume": 2656980.0}, {"date": "2022-11-29", "close": 140.3601, "volume": 1663144.0}, {"date": "2022-11-30", "close": 143.8332, "volume": 5014486.0}, {"date": "2022-12-01", "close": 142.4361, "volume": 1562454.0}, {"date": "2022-12-02", "close": 143.1938, "volume": 2060261.0}, {"date": "2022-12-05", "close": 139.3971, "volume": 1560719.0}, {"date": "2022-12-06", "close": 136.595, "volume": 2064145.0}, {"date": "2022-12-07", "close": 135.9872, "volume": 1500178.0}, {"date": "2022-12-08", "close": 135.6951, "volume": 2229569.0}, {"date": "2022-12-09", "close": 136.0267, "volume": 1475223.0}, {"date": "2022-12-12", "close": 140.0049, "volume": 2461604.0}, {"date": "2022-12-13", "close": 139.6181, "volume": 2754324.0}, {"date": "2022-12-14", "close": 140.5575, "volume": 1611665.0}, {"date": "2022-12-15", "close": 136.6897, "volume": 1802809.0}, {"date": "2022-12-16", "close": 135.5452, "volume": 3383692.0}, {"date": "2022-12-19", "close": 133.2245, "volume": 2783770.0}, {"date": "2022-12-20", "close": 129.7277, "volume": 5451448.0}, {"date": "2022-12-21", "close": 134.1796, "volume": 7904800.0}, {"date": "2022-12-22", "close": 138.6788, "volume": 5122853.0}, {"date": "2022-12-23", "close": 138.8683, "volume": 3035904.0}, {"date": "2022-12-27", "close": 139.7523, "volume": 1936799.0}, {"date": "2022-12-28", "close": 136.595, "volume": 1705229.0}, {"date": "2022-12-29", "close": 138.5683, "volume": 1363011.0}, {"date": "2022-12-30", "close": 136.7134, "volume": 1558536.0}, {"date": "2023-01-03", "close": 139.926, "volume": 2193929.0}, {"date": "2023-01-04", "close": 143.2254, "volume": 2286168.0}, {"date": "2023-01-05", "close": 143.0912, "volume": 2441705.0}, {"date": "2023-01-06", "close": 146.6354, "volume": 2039639.0}, {"date": "2023-01-09", "close": 149.769, "volume": 2894256.0}, {"date": "2023-01-10", "close": 148.9797, "volume": 1694376.0}, {"date": "2023-01-11", "close": 151.7108, "volume": 1913178.0}, {"date": "2023-01-12", "close": 151.4661, "volume": 1560732.0}, {"date": "2023-01-13", "close": 148.8929, "volume": 1343863.0}, {"date": "2023-01-17", "close": 148.4982, "volume": 1853546.0}, {"date": "2023-01-18", "close": 148.1351, "volume": 1337994.0}, {"date": "2023-01-19", "close": 145.4198, "volume": 1321238.0}, {"date": "2023-01-20", "close": 147.5115, "volume": 1595873.0}, {"date": "2023-01-23", "close": 150.882, "volume": 1642266.0}, {"date": "2023-01-24", "close": 149.3823, "volume": 1238866.0}, {"date": "2023-01-25", "close": 148.2456, "volume": 1020614.0}, {"date": "2023-01-26", "close": 150.0848, "volume": 1045755.0}, {"date": "2023-01-27", "close": 150.4163, "volume": 1435920.0}, {"date": "2023-01-30", "close": 145.3014, "volume": 2091759.0}, {"date": "2023-01-31", "close": 153.0211, "volume": 2423172.0}, {"date": "2023-02-01", "close": 159.5331, "volume": 5262068.0}, {"date": "2023-02-02", "close": 169.313, "volume": 3836529.0}, {"date": "2023-02-03", "close": 169.4472, "volume": 2255091.0}, {"date": "2023-02-06", "close": 166.2267, "volume": 1890037.0}, {"date": "2023-02-07", "close": 165.69, "volume": 1822296.0}, {"date": "2023-02-08", "close": 165.3506, "volume": 1425860.0}, {"date": "2023-02-09", "close": 164.6717, "volume": 1245365.0}, {"date": "2023-02-10", "close": 165.2637, "volume": 1286719.0}, {"date": "2023-02-13", "close": 167.0713, "volume": 1159559.0}, {"date": "2023-02-14", "close": 167.8686, "volume": 1101959.0}, {"date": "2023-02-15", "close": 168.1606, "volume": 953149.0}, {"date": "2023-02-16", "close": 167.0792, "volume": 1278571.0}, {"date": "2023-02-17", "close": 165.9978, "volume": 993348.0}, {"date": "2023-02-21", "close": 162.3274, "volume": 1715949.0}, {"date": "2023-02-22", "close": 160.1015, "volume": 2388936.0}, {"date": "2023-02-23", "close": 161.9564, "volume": 1344966.0}, {"date": "2023-02-24", "close": 160.4567, "volume": 1387626.0}, {"date": "2023-02-27", "close": 161.0724, "volume": 1324195.0}, {"date": "2023-02-28", "close": 160.4093, "volume": 1464094.0}, {"date": "2023-03-01", "close": 161.2855, "volume": 1179821.0}, {"date": "2023-03-02", "close": 163.3378, "volume": 1092554.0}, {"date": "2023-03-03", "close": 165.0348, "volume": 1612507.0}, {"date": "2023-03-06", "close": 165.8636, "volume": 2148072.0}, {"date": "2023-03-07", "close": 162.8563, "volume": 1527138.0}, {"date": "2023-03-08", "close": 165.3979, "volume": 1073890.0}, {"date": "2023-03-09", "close": 164.0482, "volume": 1954685.0}, {"date": "2023-03-10", "close": 158.807, "volume": 2537873.0}, {"date": "2023-03-13", "close": 155.8075, "volume": 2268127.0}, {"date": "2023-03-14", "close": 156.2021, "volume": 2582814.0}, {"date": "2023-03-15", "close": 154.1578, "volume": 2674290.0}, {"date": "2023-03-16", "close": 161.0645, "volume": 5147312.0}, {"date": "2023-03-17", "close": 173.8991, "volume": 12660470.0}, {"date": "2023-03-20", "close": 170.6865, "volume": 3336372.0}, {"date": "2023-03-21", "close": 173.5202, "volume": 2006873.0}, {"date": "2023-03-22", "close": 171.3337, "volume": 2190990.0}, {"date": "2023-03-23", "close": 171.2232, "volume": 2583777.0}, {"date": "2023-03-24", "close": 171.76, "volume": 1772688.0}, {"date": "2023-03-27", "close": 173.5123, "volume": 1870135.0}, {"date": "2023-03-28", "close": 174.0017, "volume": 1357963.0}, {"date": "2023-03-29", "close": 176.5355, "volume": 1674925.0}, {"date": "2023-03-30", "close": 177.1275, "volume": 1647103.0}, {"date": "2023-03-31", "close": 180.3559, "volume": 1654502.0}, {"date": "2023-04-03", "close": 180.6322, "volume": 1980892.0}, {"date": "2023-04-04", "close": 178.7772, "volume": 1753537.0}, {"date": "2023-04-05", "close": 181.4925, "volume": 6601284.0}, {"date": "2023-04-06", "close": 183.2054, "volume": 3675742.0}, {"date": "2023-04-10", "close": 182.8107, "volume": 1881100.0}, {"date": "2023-04-11", "close": 182.7555, "volume": 1971633.0}, {"date": "2023-04-12", "close": 181.1294, "volume": 2507674.0}, {"date": "2023-04-13", "close": 182.3924, "volume": 1797879.0}, {"date": "2023-04-14", "close": 182.0924, "volume": 1525839.0}, {"date": "2023-04-17", "close": 181.0031, "volume": 1535414.0}, {"date": "2023-04-18", "close": 180.9242, "volume": 1282880.0}, {"date": "2023-04-19", "close": 181.1452, "volume": 1340939.0}, {"date": "2023-04-20", "close": 181.0584, "volume": 1314924.0}, {"date": "2023-04-21", "close": 181.8951, "volume": 2180092.0}, {"date": "2023-04-24", "close": 183.2528, "volume": 1374278.0}, {"date": "2023-04-25", "close": 177.9721, "volume": 2201362.0}, {"date": "2023-04-26", "close": 175.8409, "volume": 1813523.0}, {"date": "2023-04-27", "close": 178.3431, "volume": 1535192.0}, {"date": "2023-04-28", "close": 179.7955, "volume": 1608519.0}, {"date": "2023-05-01", "close": 182.0056, "volume": 1122115.0}, {"date": "2023-05-02", "close": 180.2848, "volume": 1102183.0}, {"date": "2023-05-03", "close": 180.3796, "volume": 1356578.0}, {"date": "2023-05-04", "close": 178.6825, "volume": 955141.0}, {"date": "2023-05-05", "close": 180.9952, "volume": 1157944.0}, {"date": "2023-05-08", "close": 182.124, "volume": 1058154.0}, {"date": "2023-05-09", "close": 180.4664, "volume": 969490.0}, {"date": "2023-05-10", "close": 178.6509, "volume": 1480856.0}, {"date": "2023-05-11", "close": 177.4748, "volume": 1286236.0}, {"date": "2023-05-12", "close": 175.9672, "volume": 1641833.0}, {"date": "2023-05-15", "close": 175.5646, "volume": 1863893.0}, {"date": "2023-05-16", "close": 174.6569, "volume": 1529671.0}, {"date": "2023-05-17", "close": 178.3036, "volume": 2702427.0}, {"date": "2023-05-18", "close": 181.8872, "volume": 2560639.0}, {"date": "2023-05-19", "close": 180.8216, "volume": 1584100.0}, {"date": "2023-05-22", "close": 180.5059, "volume": 1024429.0}, {"date": "2023-05-23", "close": 178.8956, "volume": 898151.0}, {"date": "2023-05-24", "close": 176.4566, "volume": 1031865.0}, {"date": "2023-05-25", "close": 177.6642, "volume": 1015473.0}, {"date": "2023-05-26", "close": 176.9302, "volume": 1218025.0}, {"date": "2023-05-30", "close": 178.5009, "volume": 2073685.0}, {"date": "2023-05-31", "close": 172.0599, "volume": 3001833.0}, {"date": "2023-06-01", "close": 171.5153, "volume": 2170638.0}, {"date": "2023-06-02", "close": 175.0279, "volume": 1541576.0}, {"date": "2023-06-05", "close": 174.5069, "volume": 1187943.0}, {"date": "2023-06-06", "close": 173.2597, "volume": 1474689.0}, {"date": "2023-06-07", "close": 177.2854, "volume": 2141470.0}, {"date": "2023-06-08", "close": 177.609, "volume": 1633063.0}, {"date": "2023-06-09", "close": 176.6223, "volume": 1654297.0}, {"date": "2023-06-12", "close": 177.2459, "volume": 1437078.0}, {"date": "2023-06-13", "close": 180.6558, "volume": 2341930.0}, {"date": "2023-06-14", "close": 181.2873, "volume": 2091239.0}, {"date": "2023-06-15", "close": 186.6311, "volume": 2321584.0}, {"date": "2023-06-16", "close": 184.2789, "volume": 3293620.0}, {"date": "2023-06-20", "close": 182.8502, "volume": 5215821.0}, {"date": "2023-06-21", "close": 178.2641, "volume": 7125987.0}, {"date": "2023-06-22", "close": 183.8605, "volume": 3595572.0}, {"date": "2023-06-23", "close": 183.3948, "volume": 3027997.0}, {"date": "2023-06-26", "close": 185.4392, "volume": 2205843.0}, {"date": "2023-06-27", "close": 194.7771, "volume": 4161964.0}, {"date": "2023-06-28", "close": 196.1032, "volume": 2980810.0}, {"date": "2023-06-29", "close": 197.3188, "volume": 2314402.0}, {"date": "2023-06-30", "close": 195.6769, "volume": 2604289.0}, {"date": "2023-07-03", "close": 195.4007, "volume": 1281635.0}, {"date": "2023-07-05", "close": 196.0085, "volume": 1613434.0}, {"date": "2023-07-06", "close": 195.4954, "volume": 1713002.0}, {"date": "2023-07-07", "close": 198.3212, "volume": 2423720.0}, {"date": "2023-07-10", "close": 198.6685, "volume": 1573047.0}, {"date": "2023-07-11", "close": 203.965, "volume": 3039703.0}, {"date": "2023-07-12", "close": 206.4988, "volume": 2068540.0}, {"date": "2023-07-13", "close": 204.0124, "volume": 1747619.0}, {"date": "2023-07-14", "close": 203.2151, "volume": 1044531.0}, {"date": "2023-07-17", "close": 201.0681, "volume": 1494504.0}, {"date": "2023-07-18", "close": 206.7829, "volume": 2766873.0}, {"date": "2023-07-19", "close": 205.4332, "volume": 2655710.0}, {"date": "2023-07-20", "close": 208.0222, "volume": 2138598.0}, {"date": "2023-07-21", "close": 204.9675, "volume": 1786800.0}, {"date": "2023-07-24", "close": 204.257, "volume": 2010433.0}, {"date": "2023-07-25", "close": 204.9596, "volume": 2363658.0}, {"date": "2023-07-26", "close": 211.6453, "volume": 2751324.0}, {"date": "2023-07-27", "close": 209.4667, "volume": 1945131.0}, {"date": "2023-07-28", "close": 212.2136, "volume": 1058566.0}, {"date": "2023-07-31", "close": 213.0818, "volume": 1055624.0}, {"date": "2023-08-01", "close": 211.6689, "volume": 1252003.0}, {"date": "2023-08-02", "close": 209.5298, "volume": 1227646.0}, {"date": "2023-08-03", "close": 208.0064, "volume": 1810846.0}, {"date": "2023-08-04", "close": 207.5959, "volume": 1593544.0}, {"date": "2023-08-07", "close": 208.6694, "volume": 1494908.0}, {"date": "2023-08-08", "close": 211.7479, "volume": 2050796.0}, {"date": "2023-08-09", "close": 209.5535, "volume": 1266320.0}, {"date": "2023-08-10", "close": 210.3823, "volume": 1039014.0}, {"date": "2023-08-11", "close": 209.7824, "volume": 1204592.0}, {"date": "2023-08-14", "close": 210.7059, "volume": 2207834.0}, {"date": "2023-08-15", "close": 209.6088, "volume": 1391114.0}, {"date": "2023-08-16", "close": 209.2299, "volume": 1475201.0}, {"date": "2023-08-17", "close": 209.1036, "volume": 2194807.0}, {"date": "2023-08-18", "close": 207.3197, "volume": 1972855.0}, {"date": "2023-08-21", "close": 205.1806, "volume": 1628638.0}, {"date": "2023-08-22", "close": 204.4228, "volume": 1473695.0}, {"date": "2023-08-23", "close": 205.5831, "volume": 1653774.0}, {"date": "2023-08-24", "close": 204.2649, "volume": 1795710.0}, {"date": "2023-08-25", "close": 204.2255, "volume": 1415213.0}, {"date": "2023-08-28", "close": 203.9255, "volume": 1059878.0}, {"date": "2023-08-29", "close": 205.6857, "volume": 1793746.0}, {"date": "2023-08-30", "close": 208.2985, "volume": 1524363.0}, {"date": "2023-08-31", "close": 206.0331, "volume": 1524313.0}, {"date": "2023-09-01", "close": 205.9936, "volume": 1436588.0}, {"date": "2023-09-05", "close": 202.56, "volume": 1224923.0}, {"date": "2023-09-06", "close": 203.2309, "volume": 1099898.0}, {"date": "2023-09-07", "close": 202.1969, "volume": 1209055.0}, {"date": "2023-09-08", "close": 199.9473, "volume": 1179725.0}, {"date": "2023-09-11", "close": 201.0444, "volume": 1263746.0}, {"date": "2023-09-12", "close": 198.4949, "volume": 1133838.0}, {"date": "2023-09-13", "close": 199.0395, "volume": 1524786.0}, {"date": "2023-09-14", "close": 202.8836, "volume": 1568059.0}, {"date": "2023-09-15", "close": 200.555, "volume": 2075270.0}, {"date": "2023-09-18", "close": 196.782, "volume": 1780498.0}, {"date": "2023-09-19", "close": 197.3267, "volume": 2219715.0}, {"date": "2023-09-20", "close": 197.745, "volume": 4014561.0}, {"date": "2023-09-21", "close": 206.6882, "volume": 7081171.0}, {"date": "2023-09-22", "close": 206.0883, "volume": 2826670.0}, {"date": "2023-09-25", "close": 210.3034, "volume": 2356057.0}, {"date": "2023-09-26", "close": 206.3251, "volume": 2368325.0}, {"date": "2023-09-27", "close": 207.367, "volume": 1885760.0}, {"date": "2023-09-28", "close": 210.3113, "volume": 2038531.0}, {"date": "2023-09-29", "close": 209.1115, "volume": 2374215.0}, {"date": "2023-10-02", "close": 209.2615, "volume": 1913038.0}, {"date": "2023-10-03", "close": 205.3779, "volume": 2090292.0}, {"date": "2023-10-04", "close": 205.2674, "volume": 2152659.0}, {"date": "2023-10-05", "close": 204.5649, "volume": 1460134.0}, {"date": "2023-10-06", "close": 203.5703, "volume": 1580572.0}, {"date": "2023-10-09", "close": 201.8496, "volume": 1725953.0}, {"date": "2023-10-10", "close": 202.6942, "volume": 1500990.0}, {"date": "2023-10-11", "close": 201.6443, "volume": 2149226.0}, {"date": "2023-10-12", "close": 198.9448, "volume": 2514859.0}, {"date": "2023-10-13", "close": 191.6829, "volume": 2920058.0}, {"date": "2023-10-16", "close": 195.4086, "volume": 2025882.0}, {"date": "2023-10-17", "close": 195.7796, "volume": 1462471.0}, {"date": "2023-10-18", "close": 192.2907, "volume": 1842422.0}, {"date": "2023-10-19", "close": 192.0381, "volume": 1388421.0}, {"date": "2023-10-20", "close": 189.9306, "volume": 1680263.0}, {"date": "2023-10-23", "close": 187.8388, "volume": 1342897.0}, {"date": "2023-10-24", "close": 190.7673, "volume": 1469512.0}, {"date": "2023-10-25", "close": 185.6602, "volume": 1612510.0}, {"date": "2023-10-26", "close": 179.9139, "volume": 2987911.0}, {"date": "2023-10-27", "close": 180.6322, "volume": 2004509.0}, {"date": "2023-10-30", "close": 186.9311, "volume": 2081657.0}, {"date": "2023-10-31", "close": 189.5201, "volume": 1550382.0}, {"date": "2023-11-01", "close": 191.9907, "volume": 2079373.0}, {"date": "2023-11-02", "close": 195.1639, "volume": 1490272.0}, {"date": "2023-11-03", "close": 195.077, "volume": 1409478.0}, {"date": "2023-11-06", "close": 193.6483, "volume": 1016802.0}, {"date": "2023-11-07", "close": 192.7564, "volume": 948660.0}, {"date": "2023-11-08", "close": 193.6799, "volume": 1104778.0}, {"date": "2023-11-09", "close": 190.3805, "volume": 944195.0}, {"date": "2023-11-10", "close": 194.2009, "volume": 1239465.0}, {"date": "2023-11-13", "close": 193.6957, "volume": 946204.0}, {"date": "2023-11-14", "close": 200.634, "volume": 1899059.0}, {"date": "2023-11-15", "close": 203.1914, "volume": 2121863.0}, {"date": "2023-11-16", "close": 201.2339, "volume": 1496084.0}, {"date": "2023-11-17", "close": 202.0311, "volume": 1231410.0}, {"date": "2023-11-20", "close": 201.7075, "volume": 1201669.0}, {"date": "2023-11-21", "close": 201.9601, "volume": 851688.0}, {"date": "2023-11-22", "close": 202.4337, "volume": 954899.0}, {"date": "2023-11-24", "close": 203.3414, "volume": 452183.0}, {"date": "2023-11-27", "close": 200.1762, "volume": 1787553.0}, {"date": "2023-11-28", "close": 200.0262, "volume": 1141912.0}, {"date": "2023-11-29", "close": 200.4366, "volume": 1012088.0}, {"date": "2023-11-30", "close": 204.3044, "volume": 1806611.0}, {"date": "2023-12-01", "close": 208.7168, "volume": 1994950.0}, {"date": "2023-12-04", "close": 209.6482, "volume": 1420373.0}, {"date": "2023-12-05", "close": 210.0271, "volume": 1176323.0}, {"date": "2023-12-06", "close": 210.9191, "volume": 1649335.0}, {"date": "2023-12-07", "close": 211.2506, "volume": 1401366.0}, {"date": "2023-12-08", "close": 214.8658, "volume": 2046438.0}, {"date": "2023-12-11", "close": 214.2106, "volume": 1295508.0}, {"date": "2023-12-12", "close": 215.4972, "volume": 1539948.0}, {"date": "2023-12-13", "close": 216.1445, "volume": 1499964.0}, {"date": "2023-12-14", "close": 220.5885, "volume": 2889748.0}, {"date": "2023-12-15", "close": 222.0329, "volume": 2767757.0}, {"date": "2023-12-18", "close": 222.5302, "volume": 2469078.0}, {"date": "2023-12-19", "close": 221.0147, "volume": 6880302.0}, {"date": "2023-12-20", "close": 194.3745, "volume": 18816520.0}, {"date": "2023-12-21", "close": 195.2507, "volume": 5851662.0}, {"date": "2023-12-22", "close": 195.7796, "volume": 3347351.0}, {"date": "2023-12-26", "close": 198.9053, "volume": 3594475.0}, {"date": "2023-12-27", "close": 198.0765, "volume": 3134359.0}, {"date": "2023-12-28", "close": 200.1604, "volume": 2246942.0}, {"date": "2023-12-29", "close": 199.6789, "volume": 1948991.0}, {"date": "2024-01-02", "close": 199.1027, "volume": 2488189.0}, {"date": "2024-01-03", "close": 195.4717, "volume": 2949909.0}, {"date": "2024-01-04", "close": 193.6168, "volume": 2911784.0}, {"date": "2024-01-05", "close": 194.8166, "volume": 2268168.0}, {"date": "2024-01-08", "close": 196.2216, "volume": 2226695.0}, {"date": "2024-01-09", "close": 195.1639, "volume": 1514107.0}, {"date": "2024-01-10", "close": 197.9739, "volume": 1968739.0}, {"date": "2024-01-11", "close": 198.0055, "volume": 2020364.0}, {"date": "2024-01-12", "close": 196.2058, "volume": 1603988.0}, {"date": "2024-01-16", "close": 193.4194, "volume": 2804970.0}, {"date": "2024-01-17", "close": 192.0381, "volume": 1904154.0}, {"date": "2024-01-18", "close": 192.6538, "volume": 1995349.0}, {"date": "2024-01-19", "close": 194.5955, "volume": 2430484.0}, {"date": "2024-01-22", "close": 197.8792, "volume": 2300042.0}, {"date": "2024-01-23", "close": 198.0055, "volume": 1633893.0}, {"date": "2024-01-24", "close": 197.1214, "volume": 2466739.0}, {"date": "2024-01-25", "close": 199.8052, "volume": 1714542.0}, {"date": "2024-01-26", "close": 198.558, "volume": 1755791.0}, {"date": "2024-01-29", "close": 195.7796, "volume": 2612201.0}, {"date": "2024-01-30", "close": 192.417, "volume": 3961508.0}, {"date": "2024-01-31", "close": 190.4594, "volume": 2990634.0}, {"date": "2024-02-01", "close": 190.9804, "volume": 2417149.0}, {"date": "2024-02-02", "close": 191.304, "volume": 1999383.0}, {"date": "2024-02-05", "close": 188.1072, "volume": 2624882.0}, {"date": "2024-02-06", "close": 190.4831, "volume": 2625108.0}, {"date": "2024-02-07", "close": 191.1225, "volume": 2155680.0}, {"date": "2024-02-08", "close": 190.8225, "volume": 1847276.0}, {"date": "2024-02-09", "close": 191.5092, "volume": 1786278.0}, {"date": "2024-02-12", "close": 192.9458, "volume": 1773250.0}, {"date": "2024-02-13", "close": 186.5917, "volume": 2513560.0}, {"date": "2024-02-14", "close": 186.939, "volume": 1454009.0}, {"date": "2024-02-15", "close": 186.6943, "volume": 1520410.0}, {"date": "2024-02-16", "close": 187.5389, "volume": 2113042.0}, {"date": "2024-02-20", "close": 189.0781, "volume": 1671562.0}, {"date": "2024-02-21", "close": 190.5541, "volume": 1497131.0}, {"date": "2024-02-22", "close": 192.7248, "volume": 1344913.0}, {"date": "2024-02-23", "close": 192.1723, "volume": 1128793.0}, {"date": "2024-02-26", "close": 190.3252, "volume": 1294706.0}, {"date": "2024-02-27", "close": 190.5462, "volume": 1030014.0}, {"date": "2024-02-28", "close": 192.8906, "volume": 1442629.0}, {"date": "2024-02-29", "close": 196.5215, "volume": 2789271.0}, {"date": "2024-03-01", "close": 194.6508, "volume": 1682698.0}, {"date": "2024-03-04", "close": 194.785, "volume": 1594813.0}, {"date": "2024-03-05", "close": 196.3242, "volume": 1381096.0}, {"date": "2024-03-06", "close": 196.0716, "volume": 1649922.0}, {"date": "2024-03-07", "close": 197.524, "volume": 1536610.0}, {"date": "2024-03-08", "close": 195.5033, "volume": 1117099.0}, {"date": "2024-03-11", "close": 199.4658, "volume": 1475093.0}, {"date": "2024-03-12", "close": 200.6656, "volume": 1912412.0}, {"date": "2024-03-13", "close": 201.4549, "volume": 1492343.0}, {"date": "2024-03-14", "close": 201.6996, "volume": 1333915.0}, {"date": "2024-03-15", "close": 199.9315, "volume": 3296730.0}, {"date": "2024-03-18", "close": 199.8446, "volume": 1558640.0}, {"date": "2024-03-19", "close": 202.56, "volume": 1444351.0}, {"date": "2024-03-20", "close": 205.22, "volume": 1890239.0}, {"date": "2024-03-21", "close": 209.0562, "volume": 4879372.0}, {"date": "2024-03-22", "close": 224.4246, "volume": 8186588.0}, {"date": "2024-03-25", "close": 223.0433, "volume": 3028465.0}, {"date": "2024-03-26", "close": 228.1108, "volume": 4527764.0}, {"date": "2024-03-27", "close": 227.2347, "volume": 1786587.0}, {"date": "2024-03-28", "close": 228.7029, "volume": 1650866.0}, {"date": "2024-04-01", "close": 221.1173, "volume": 2783955.0}, {"date": "2024-04-02", "close": 217.2969, "volume": 2516403.0}, {"date": "2024-04-03", "close": 219.8228, "volume": 1805831.0}, {"date": "2024-04-04", "close": 217.4706, "volume": 1836530.0}, {"date": "2024-04-05", "close": 215.8998, "volume": 1568954.0}, {"date": "2024-04-08", "close": 217.5179, "volume": 2048696.0}, {"date": "2024-04-09", "close": 218.1494, "volume": 1223883.0}, {"date": "2024-04-10", "close": 213.3581, "volume": 2603197.0}, {"date": "2024-04-11", "close": 214.8421, "volume": 1031935.0}, {"date": "2024-04-12", "close": 211.3848, "volume": 1176474.0}, {"date": "2024-04-15", "close": 210.5481, "volume": 999078.0}, {"date": "2024-04-16", "close": 209.1273, "volume": 1421134.0}, {"date": "2024-04-17", "close": 207.6512, "volume": 1371907.0}, {"date": "2024-04-18", "close": 207.888, "volume": 1063718.0}, {"date": "2024-04-19", "close": 210.7454, "volume": 1894373.0}, {"date": "2024-04-22", "close": 213.2397, "volume": 1246671.0}, {"date": "2024-04-23", "close": 214.5027, "volume": 1186998.0}, {"date": "2024-04-24", "close": 210.0192, "volume": 1696568.0}, {"date": "2024-04-25", "close": 209.5851, "volume": 876128.0}, {"date": "2024-04-26", "close": 209.8377, "volume": 958876.0}, {"date": "2024-04-29", "close": 209.8535, "volume": 787712.0}, {"date": "2024-04-30", "close": 206.633, "volume": 853888.0}, {"date": "2024-05-01", "close": 205.8041, "volume": 901041.0}, {"date": "2024-05-02", "close": 206.8303, "volume": 1311629.0}, {"date": "2024-05-03", "close": 205.741, "volume": 1085243.0}, {"date": "2024-05-06", "close": 205.4568, "volume": 929625.0}, {"date": "2024-05-07", "close": 204.8096, "volume": 1356150.0}, {"date": "2024-05-08", "close": 203.6571, "volume": 1453867.0}, {"date": "2024-05-09", "close": 206.854, "volume": 923721.0}, {"date": "2024-05-10", "close": 209.7508, "volume": 1092424.0}, {"date": "2024-05-13", "close": 210.6665, "volume": 2036442.0}, {"date": "2024-05-14", "close": 204.4702, "volume": 2534036.0}, {"date": "2024-05-15", "close": 204.6912, "volume": 1145756.0}, {"date": "2024-05-16", "close": 204.2649, "volume": 1136270.0}, {"date": "2024-05-17", "close": 203.0573, "volume": 1419700.0}, {"date": "2024-05-20", "close": 201.0523, "volume": 899543.0}, {"date": "2024-05-21", "close": 199.1737, "volume": 1027206.0}, {"date": "2024-05-22", "close": 198.9685, "volume": 1766130.0}, {"date": "2024-05-23", "close": 196.7741, "volume": 1446511.0}, {"date": "2024-05-24", "close": 195.4322, "volume": 1096590.0}, {"date": "2024-05-28", "close": 195.7874, "volume": 1229816.0}, {"date": "2024-05-29", "close": 193.4747, "volume": 1108329.0}, {"date": "2024-05-30", "close": 197.003, "volume": 1084452.0}, {"date": "2024-05-31", "close": 200.4603, "volume": 1747147.0}, {"date": "2024-06-03", "close": 196.2453, "volume": 1409883.0}, {"date": "2024-06-04", "close": 194.1377, "volume": 1253621.0}, {"date": "2024-06-05", "close": 195.7953, "volume": 930390.0}, {"date": "2024-06-06", "close": 197.5477, "volume": 1171199.0}, {"date": "2024-06-07", "close": 195.5428, "volume": 1281900.0}, {"date": "2024-06-10", "close": 200.2709, "volume": 1475471.0}, {"date": "2024-06-11", "close": 199.2526, "volume": 1176868.0}, {"date": "2024-06-12", "close": 196.2295, "volume": 1555991.0}, {"date": "2024-06-13", "close": 196.2295, "volume": 1015640.0}, {"date": "2024-06-14", "close": 194.5166, "volume": 1245761.0}, {"date": "2024-06-17", "close": 197.3819, "volume": 1252183.0}, {"date": "2024-06-18", "close": 195.8269, "volume": 1506100.0}, {"date": "2024-06-20", "close": 199.3237, "volume": 1488600.0}, {"date": "2024-06-21", "close": 200.2235, "volume": 3145207.0}, {"date": "2024-06-24", "close": 202.4731, "volume": 1897242.0}, {"date": "2024-06-25", "close": 202.3705, "volume": 6313659.0}, {"date": "2024-06-26", "close": 233.7941, "volume": 11126140.0}, {"date": "2024-06-27", "close": 233.2258, "volume": 3989167.0}, {"date": "2024-06-28", "close": 236.6752, "volume": 4278920.0}, {"date": "2024-07-01", "close": 235.7595, "volume": 2469072.0}, {"date": "2024-07-02", "close": 235.3964, "volume": 1834588.0}, {"date": "2024-07-03", "close": 231.8365, "volume": 1274326.0}, {"date": "2024-07-05", "close": 232.0654, "volume": 1480190.0}, {"date": "2024-07-08", "close": 233.2731, "volume": 1532993.0}, {"date": "2024-07-09", "close": 231.063, "volume": 1252354.0}, {"date": "2024-07-10", "close": 231.4892, "volume": 1466553.0}, {"date": "2024-07-11", "close": 236.4384, "volume": 1860782.0}, {"date": "2024-07-12", "close": 236.0279, "volume": 1445706.0}, {"date": "2024-07-15", "close": 240.7639, "volume": 2068704.0}, {"date": "2024-07-16", "close": 247.4733, "volume": 2812578.0}, {"date": "2024-07-17", "close": 245.0343, "volume": 1588345.0}, {"date": "2024-07-18", "close": 242.0269, "volume": 1603002.0}, {"date": "2024-07-19", "close": 241.7822, "volume": 1294627.0}, {"date": "2024-07-22", "close": 242.6662, "volume": 1414201.0}, {"date": "2024-07-23", "close": 237.4329, "volume": 2268483.0}, {"date": "2024-07-24", "close": 235.4438, "volume": 1541125.0}, {"date": "2024-07-25", "close": 235.6885, "volume": 1262657.0}, {"date": "2024-07-26", "close": 236.912, "volume": 1200882.0}, {"date": "2024-07-29", "close": 236.1937, "volume": 865086.0}, {"date": "2024-07-30", "close": 237.4961, "volume": 1038532.0}, {"date": "2024-07-31", "close": 238.5775, "volume": 947414.0}, {"date": "2024-08-01", "close": 235.0886, "volume": 1532574.0}, {"date": "2024-08-02", "close": 230.7236, "volume": 2252729.0}, {"date": "2024-08-05", "close": 223.4538, "volume": 2684030.0}, {"date": "2024-08-06", "close": 225.5376, "volume": 1424722.0}, {"date": "2024-08-07", "close": 219.5386, "volume": 1790974.0}, {"date": "2024-08-08", "close": 219.9254, "volume": 1573352.0}, {"date": "2024-08-09", "close": 218.9703, "volume": 1256175.0}, {"date": "2024-08-12", "close": 220.3438, "volume": 1247323.0}, {"date": "2024-08-13", "close": 223.4616, "volume": 1232043.0}, {"date": "2024-08-14", "close": 223.6432, "volume": 768241.0}, {"date": "2024-08-15", "close": 224.3141, "volume": 1292881.0}, {"date": "2024-08-16", "close": 225.2771, "volume": 1318335.0}, {"date": "2024-08-19", "close": 227.6609, "volume": 804192.0}, {"date": "2024-08-20", "close": 227.6767, "volume": 591742.0}, {"date": "2024-08-21", "close": 230.1079, "volume": 787399.0}, {"date": "2024-08-22", "close": 232.2864, "volume": 980082.0}, {"date": "2024-08-23", "close": 234.5755, "volume": 865593.0}, {"date": "2024-08-26", "close": 234.6229, "volume": 771591.0}, {"date": "2024-08-27", "close": 232.7758, "volume": 828694.0}, {"date": "2024-08-28", "close": 233.7467, "volume": 712298.0}, {"date": "2024-08-29", "close": 233.8414, "volume": 729970.0}, {"date": "2024-08-30", "close": 235.8306, "volume": 1096965.0}, {"date": "2024-09-03", "close": 231.655, "volume": 1138831.0}, {"date": "2024-09-04", "close": 231.1498, "volume": 719195.0}, {"date": "2024-09-05", "close": 225.2061, "volume": 1317998.0}, {"date": "2024-09-06", "close": 223.4143, "volume": 1117464.0}, {"date": "2024-09-09", "close": 223.6195, "volume": 880031.0}, {"date": "2024-09-10", "close": 224.0536, "volume": 940090.0}, {"date": "2024-09-11", "close": 224.8509, "volume": 937701.0}, {"date": "2024-09-12", "close": 225.7507, "volume": 862185.0}, {"date": "2024-09-13", "close": 226.0507, "volume": 1142647.0}, {"date": "2024-09-16", "close": 230.984, "volume": 1141728.0}, {"date": "2024-09-17", "close": 234.7018, "volume": 1331334.0}, {"date": "2024-09-18", "close": 235.357, "volume": 1373510.0}, {"date": "2024-09-19", "close": 237.1093, "volume": 4220491.0}, {"date": "2024-09-20", "close": 200.9971, "volume": 17455460.0}, {"date": "2024-09-23", "close": 204.2728, "volume": 3730597.0}, {"date": "2024-09-24", "close": 210.8559, "volume": 4108980.0}, {"date": "2024-09-25", "close": 208.2037, "volume": 2593692.0}, {"date": "2024-09-26", "close": 210.2244, "volume": 1862548.0}, {"date": "2024-09-27", "close": 211.1874, "volume": 1819238.0}, {"date": "2024-09-30", "close": 216.0261, "volume": 2908280.0}, {"date": "2024-10-01", "close": 212.774, "volume": 1703842.0}, {"date": "2024-10-02", "close": 210.698, "volume": 1406439.0}, {"date": "2024-10-03", "close": 206.8698, "volume": 1733135.0}, {"date": "2024-10-04", "close": 205.891, "volume": 1638679.0}, {"date": "2024-10-07", "close": 205.6226, "volume": 1342256.0}, {"date": "2024-10-08", "close": 206.333, "volume": 1073116.0}, {"date": "2024-10-09", "close": 208.8905, "volume": 1308338.0}, {"date": "2024-10-10", "close": 208.5984, "volume": 872825.0}, {"date": "2024-10-11", "close": 208.6694, "volume": 965705.0}, {"date": "2024-10-14", "close": 211.1085, "volume": 922317.0}, {"date": "2024-10-15", "close": 209.9008, "volume": 1363221.0}, {"date": "2024-10-16", "close": 214.5421, "volume": 1713680.0}, {"date": "2024-10-17", "close": 216.4839, "volume": 1603015.0}, {"date": "2024-10-18", "close": 216.5944, "volume": 1217071.0}, {"date": "2024-10-21", "close": 212.182, "volume": 1443007.0}, {"date": "2024-10-22", "close": 212.9556, "volume": 971993.0}, {"date": "2024-10-23", "close": 211.5821, "volume": 1153174.0}, {"date": "2024-10-24", "close": 215.3867, "volume": 1635802.0}, {"date": "2024-10-25", "close": 214.7947, "volume": 835534.0}, {"date": "2024-10-28", "close": 217.4232, "volume": 1179784.0}, {"date": "2024-10-29", "close": 217.0996, "volume": 1190146.0}, {"date": "2024-10-30", "close": 216.3418, "volume": 1197151.0}, {"date": "2024-10-31", "close": 216.1603, "volume": 1099532.0}, {"date": "2024-11-01", "close": 216.5549, "volume": 1370415.0}, {"date": "2024-11-04", "close": 214.0527, "volume": 1020139.0}, {"date": "2024-11-05", "close": 217.3995, "volume": 948559.0}, {"date": "2024-11-06", "close": 221.0621, "volume": 2639846.0}, {"date": "2024-11-07", "close": 223.5485, "volume": 1317201.0}, {"date": "2024-11-08", "close": 225.9717, "volume": 1734576.0}, {"date": "2024-11-11", "close": 228.7423, "volume": 1594026.0}, {"date": "2024-11-12", "close": 226.7532, "volume": 1235636.0}, {"date": "2024-11-13", "close": 230.3999, "volume": 1896947.0}, {"date": "2024-11-14", "close": 230.7157, "volume": 1248469.0}, {"date": "2024-11-15", "close": 232.4285, "volume": 1506570.0}, {"date": "2024-11-18", "close": 233.0205, "volume": 1460032.0}, {"date": "2024-11-19", "close": 231.3235, "volume": 1474784.0}, {"date": "2024-11-20", "close": 227.3531, "volume": 1392808.0}, {"date": "2024-11-21", "close": 232.9811, "volume": 1596920.0}, {"date": "2024-11-22", "close": 236.7778, "volume": 1846044.0}, {"date": "2024-11-25", "close": 240.8666, "volume": 2415851.0}, {"date": "2024-11-26", "close": 239.1537, "volume": 1669324.0}, {"date": "2024-11-27", "close": 239.4773, "volume": 919462.0}, {"date": "2024-11-29", "close": 238.909, "volume": 665504.0}, {"date": "2024-12-02", "close": 234.1888, "volume": 1578745.0}, {"date": "2024-12-03", "close": 223.2643, "volume": 2629007.0}, {"date": "2024-12-04", "close": 223.7221, "volume": 1840131.0}, {"date": "2024-12-05", "close": 220.5569, "volume": 1512440.0}, {"date": "2024-12-06", "close": 221.5514, "volume": 2079315.0}, {"date": "2024-12-09", "close": 220.6437, "volume": 1365829.0}, {"date": "2024-12-10", "close": 220.4779, "volume": 902869.0}, {"date": "2024-12-11", "close": 221.9303, "volume": 1207003.0}, {"date": "2024-12-12", "close": 223.9274, "volume": 1084894.0}, {"date": "2024-12-13", "close": 223.7142, "volume": 964658.0}, {"date": "2024-12-16", "close": 223.73, "volume": 1587310.0}, {"date": "2024-12-17", "close": 218.9861, "volume": 2426691.0}, {"date": "2024-12-18", "close": 215.6156, "volume": 1907526.0}, {"date": "2024-12-19", "close": 217.7626, "volume": 4203477.0}, {"date": "2024-12-20", "close": 217.6442, "volume": 8126797.0}, {"date": "2024-12-23", "close": 212.3399, "volume": 3500725.0}, {"date": "2024-12-24", "close": 214.5737, "volume": 1013074.0}, {"date": "2024-12-26", "close": 219.957, "volume": 1777485.0}, {"date": "2024-12-27", "close": 221.2989, "volume": 1553177.0}, {"date": "2024-12-30", "close": 221.4488, "volume": 1587522.0}, {"date": "2024-12-31", "close": 222.0645, "volume": 1296955.0}, {"date": "2025-01-02", "close": 216.4997, "volume": 1279337.0}, {"date": "2025-01-03", "close": 216.6023, "volume": 1181532.0}, {"date": "2025-01-06", "close": 216.255, "volume": 1651375.0}, {"date": "2025-01-07", "close": 217.068, "volume": 1518015.0}, {"date": "2025-01-08", "close": 216.9891, "volume": 1965565.0}, {"date": "2025-01-10", "close": 213.6975, "volume": 1475602.0}, {"date": "2025-01-13", "close": 216.7444, "volume": 1367765.0}, {"date": "2025-01-14", "close": 219.1361, "volume": 1360895.0}, {"date": "2025-01-15", "close": 218.3231, "volume": 1848405.0}, {"date": "2025-01-16", "close": 218.9387, "volume": 1417615.0}, {"date": "2025-01-17", "close": 217.1469, "volume": 1581845.0}, {"date": "2025-01-21", "close": 217.5179, "volume": 1465556.0}, {"date": "2025-01-22", "close": 213.4607, "volume": 1958616.0}, {"date": "2025-01-23", "close": 213.145, "volume": 1758793.0}, {"date": "2025-01-24", "close": 215.7182, "volume": 1544752.0}, {"date": "2025-01-27", "close": 222.2224, "volume": 1553087.0}, {"date": "2025-01-28", "close": 219.9491, "volume": 1043326.0}, {"date": "2025-01-29", "close": 217.1154, "volume": 1078367.0}, {"date": "2025-01-30", "close": 212.5214, "volume": 2827618.0}, {"date": "2025-01-31", "close": 209.072, "volume": 2341601.0}, {"date": "2025-02-03", "close": 195.2349, "volume": 3774703.0}, {"date": "2025-02-04", "close": 198.0844, "volume": 2185720.0}, {"date": "2025-02-05", "close": 199.2369, "volume": 1535366.0}, {"date": "2025-02-06", "close": 204.257, "volume": 2539796.0}, {"date": "2025-02-07", "close": 202.1337, "volume": 1392936.0}, {"date": "2025-02-10", "close": 203.8308, "volume": 1216439.0}, {"date": "2025-02-11", "close": 206.2225, "volume": 1415065.0}, {"date": "2025-02-12", "close": 207.3197, "volume": 1952800.0}, {"date": "2025-02-13", "close": 207.6907, "volume": 1303508.0}, {"date": "2025-02-14", "close": 211.3611, "volume": 1265262.0}, {"date": "2025-02-18", "close": 211.1085, "volume": 927785.0}, {"date": "2025-02-19", "close": 210.6507, "volume": 957199.0}, {"date": "2025-02-20", "close": 211.9057, "volume": 707123.0}, {"date": "2025-02-21", "close": 200.6419, "volume": 4331309.0}, {"date": "2025-02-24", "close": 200.1288, "volume": 1451615.0}, {"date": "2025-02-25", "close": 202.4495, "volume": 1330390.0}, {"date": "2025-02-26", "close": 202.1653, "volume": 1096600.0}, {"date": "2025-02-27", "close": 204.0755, "volume": 1174743.0}, {"date": "2025-02-28", "close": 207.517, "volume": 1963352.0}, {"date": "2025-03-03", "close": 204.257, "volume": 1225714.0}, {"date": "2025-03-04", "close": 195.5506, "volume": 2334524.0}, {"date": "2025-03-05", "close": 197.6582, "volume": 1370556.0}, {"date": "2025-03-06", "close": 197.1688, "volume": 1902720.0}, {"date": "2025-03-07", "close": 200.4288, "volume": 1569475.0}, {"date": "2025-03-10", "close": 194.5798, "volume": 1658004.0}, {"date": "2025-03-11", "close": 191.7776, "volume": 1966073.0}, {"date": "2025-03-12", "close": 192.2117, "volume": 1703233.0}, {"date": "2025-03-13", "close": 190.2147, "volume": 1565459.0}, {"date": "2025-03-14", "close": 191.1777, "volume": 1431766.0}, {"date": "2025-03-17", "close": 193.6247, "volume": 1270068.0}, {"date": "2025-03-18", "close": 194.0193, "volume": 1587681.0}, {"date": "2025-03-19", "close": 195.0613, "volume": 1491355.0}, {"date": "2025-03-20", "close": 194.343, "volume": 3180148.0}, {"date": "2025-03-21", "close": 181.8083, "volume": 9418186.0}, {"date": "2025-03-24", "close": 191.2724, "volume": 3999047.0}, {"date": "2025-03-25", "close": 190.2858, "volume": 2668977.0}, {"date": "2025-03-26", "close": 192.338, "volume": 2191544.0}, {"date": "2025-03-27", "close": 192.5354, "volume": 1674358.0}, {"date": "2025-03-28", "close": 190.7909, "volume": 1679844.0}, {"date": "2025-03-31", "close": 192.4249, "volume": 2080727.0}, {"date": "2025-04-01", "close": 191.0041, "volume": 1369845.0}, {"date": "2025-04-02", "close": 193.522, "volume": 990882.0}, {"date": "2025-04-03", "close": 170.3865, "volume": 5066456.0}, {"date": "2025-04-04", "close": 165.8557, "volume": 3618718.0}, {"date": "2025-04-07", "close": 161.9959, "volume": 3023810.0}, {"date": "2025-04-08", "close": 156.3442, "volume": 2407582.0}, {"date": "2025-04-09", "close": 172.0284, "volume": 3529111.0}, {"date": "2025-04-10", "close": 162.9194, "volume": 2807496.0}, {"date": "2025-04-11", "close": 164.0008, "volume": 2197960.0}, {"date": "2025-04-14", "close": 166.1162, "volume": 1507307.0}, {"date": "2025-04-15", "close": 163.6693, "volume": 1081262.0}, {"date": "2025-04-16", "close": 160.6777, "volume": 1272832.0}, {"date": "2025-04-17", "close": 163.8271, "volume": 1107414.0}, {"date": "2025-04-21", "close": 161.9091, "volume": 1182198.0}, {"date": "2025-04-22", "close": 163.0536, "volume": 1369519.0}, {"date": "2025-04-23", "close": 166.5819, "volume": 1365766.0}, {"date": "2025-04-24", "close": 170.2524, "volume": 1132874.0}, {"date": "2025-04-25", "close": 166.9924, "volume": 1328911.0}, {"date": "2025-04-28", "close": 166.945, "volume": 1360836.0}, {"date": "2025-04-29", "close": 165.6426, "volume": 1647311.0}, {"date": "2025-04-30", "close": 166.0215, "volume": 1279254.0}, {"date": "2025-05-01", "close": 165.8084, "volume": 1368533.0}, {"date": "2025-05-02", "close": 173.4334, "volume": 2180680.0}, {"date": "2025-05-05", "close": 171.2785, "volume": 1261715.0}, {"date": "2025-05-06", "close": 168.4527, "volume": 1104146.0}, {"date": "2025-05-07", "close": 170.1497, "volume": 1227876.0}, {"date": "2025-05-08", "close": 173.0308, "volume": 1334400.0}, {"date": "2025-05-09", "close": 171.9415, "volume": 1167908.0}, {"date": "2025-05-12", "close": 183.8763, "volume": 3390920.0}, {"date": "2025-05-13", "close": 182.4555, "volume": 2250837.0}, {"date": "2025-05-14", "close": 182.9686, "volume": 2238959.0}, {"date": "2025-05-15", "close": 182.424, "volume": 2624906.0}, {"date": "2025-05-16", "close": 181.161, "volume": 2271986.0}, {"date": "2025-05-19", "close": 178.4852, "volume": 1852487.0}, {"date": "2025-05-20", "close": 174.5542, "volume": 2437826.0}, {"date": "2025-05-21", "close": 171.1364, "volume": 1684407.0}, {"date": "2025-05-22", "close": 172.7151, "volume": 1512854.0}, {"date": "2025-05-23", "close": 170.9785, "volume": 1496306.0}, {"date": "2025-05-27", "close": 173.465, "volume": 1917196.0}, {"date": "2025-05-28", "close": 171.4048, "volume": 1247351.0}, {"date": "2025-05-29", "close": 173.8596, "volume": 1461856.0}, {"date": "2025-05-30", "close": 172.1547, "volume": 2339144.0}, {"date": "2025-06-02", "close": 171.9889, "volume": 1374354.0}, {"date": "2025-06-03", "close": 173.4807, "volume": 2352291.0}, {"date": "2025-06-04", "close": 172.7782, "volume": 1437109.0}, {"date": "2025-06-05", "close": 171.0733, "volume": 1961375.0}, {"date": "2025-06-06", "close": 173.3466, "volume": 1684260.0}, {"date": "2025-06-09", "close": 175.3752, "volume": 2146383.0}, {"date": "2025-06-10", "close": 179.9375, "volume": 2034255.0}, {"date": "2025-06-11", "close": 176.8118, "volume": 1927149.0}, {"date": "2025-06-12", "close": 177.6011, "volume": 1860749.0}, {"date": "2025-06-13", "close": 177.1117, "volume": 1888412.0}, {"date": "2025-06-16", "close": 178.9982, "volume": 1902606.0}, {"date": "2025-06-17", "close": 175.6514, "volume": 1779237.0}, {"date": "2025-06-18", "close": 176.2592, "volume": 1518172.0}, {"date": "2025-06-20", "close": 178.422, "volume": 2248442.0}, {"date": "2025-06-23", "close": 180.94, "volume": 2044954.0}, {"date": "2025-06-24", "close": 181.161, "volume": 4670573.0}, {"date": "2025-06-25", "close": 175.2331, "volume": 8103708.0}, {"date": "2025-06-26", "close": 174.499, "volume": 4787145.0}, {"date": "2025-06-27", "close": 180.6874, "volume": 4052904.0}, {"date": "2025-06-30", "close": 179.4245, "volume": 2599821.0}, {"date": "2025-07-01", "close": 184.9656, "volume": 2720962.0}, {"date": "2025-07-02", "close": 188.7623, "volume": 2495809.0}, {"date": "2025-07-03", "close": 190.4121, "volume": 2410389.0}, {"date": "2025-07-07", "close": 185.5655, "volume": 2609727.0}, {"date": "2025-07-08", "close": 188.4229, "volume": 1960342.0}, {"date": "2025-07-09", "close": 186.6864, "volume": 1938385.0}, {"date": "2025-07-10", "close": 188.4387, "volume": 1940500.0}, {"date": "2025-07-11", "close": 186.3312, "volume": 1667418.0}, {"date": "2025-07-14", "close": 184.6894, "volume": 1433186.0}, {"date": "2025-07-15", "close": 182.0687, "volume": 1720309.0}, {"date": "2025-07-16", "close": 180.5611, "volume": 1906491.0}, {"date": "2025-07-17", "close": 180.2612, "volume": 1328928.0}, {"date": "2025-07-18", "close": 178.8798, "volume": 1776872.0}, {"date": "2025-07-21", "close": 178.1773, "volume": 1149808.0}, {"date": "2025-07-22", "close": 182.8897, "volume": 1833600.0}, {"date": "2025-07-23", "close": 187.7836, "volume": 2255100.0}, {"date": "2025-07-24", "close": 186.6864, "volume": 2079819.0}, {"date": "2025-07-25", "close": 191.9671, "volume": 1812785.0}, {"date": "2025-07-28", "close": 191.3435, "volume": 1624527.0}, {"date": "2025-07-29", "close": 185.1314, "volume": 2068886.0}, {"date": "2025-07-30", "close": 176.7012, "volume": 3617327.0}, {"date": "2025-07-31", "close": 176.4092, "volume": 2296579.0}, {"date": "2025-08-01", "close": 171.3653, "volume": 2213877.0}, {"date": "2025-08-04", "close": 171.6732, "volume": 1819851.0}, {"date": "2025-08-05", "close": 175.5567, "volume": 1972867.0}, {"date": "2025-08-06", "close": 178.7456, "volume": 2130714.0}, {"date": "2025-08-07", "close": 177.3327, "volume": 1454640.0}, {"date": "2025-08-08", "close": 180.0086, "volume": 1325116.0}, {"date": "2025-08-11", "close": 177.2933, "volume": 1522397.0}, {"date": "2025-08-12", "close": 181.8793, "volume": 1921125.0}, {"date": "2025-08-13", "close": 181.9425, "volume": 3386999.0}, {"date": "2025-08-14", "close": 182.3924, "volume": 1617204.0}, {"date": "2025-08-15", "close": 179.385, "volume": 1798722.0}, {"date": "2025-08-18", "close": 179.7481, "volume": 1317998.0}, {"date": "2025-08-19", "close": 184.0184, "volume": 1409797.0}, {"date": "2025-08-20", "close": 179.3455, "volume": 1285083.0}, {"date": "2025-08-21", "close": 177.8221, "volume": 1431846.0}, {"date": "2025-08-22", "close": 186.9153, "volume": 1750364.0}, {"date": "2025-08-25", "close": 183.9158, "volume": 1470405.0}, {"date": "2025-08-26", "close": 182.4161, "volume": 1743812.0}, {"date": "2025-08-27", "close": 183.2922, "volume": 1083953.0}, {"date": "2025-08-28", "close": 182.5502, "volume": 1400480.0}, {"date": "2025-08-29", "close": 182.3924, "volume": 1485522.0}, {"date": "2025-09-02", "close": 176.9538, "volume": 2077323.0}, {"date": "2025-09-03", "close": 177.8695, "volume": 1723945.0}, {"date": "2025-09-04", "close": 177.8221, "volume": 1773926.0}, {"date": "2025-09-05", "close": 179.7481, "volume": 1665542.0}, {"date": "2025-09-08", "close": 177.6011, "volume": 2092717.0}, {"date": "2025-09-09", "close": 178.1931, "volume": 1192865.0}, {"date": "2025-09-10", "close": 178.1457, "volume": 1446398.0}, {"date": "2025-09-11", "close": 180.6085, "volume": 1931709.0}, {"date": "2025-09-12", "close": 181.1926, "volume": 1688913.0}, {"date": "2025-09-15", "close": 178.1457, "volume": 2151461.0}, {"date": "2025-09-16", "close": 179.7323, "volume": 1833680.0}, {"date": "2025-09-17", "close": 178.2168, "volume": 3123345.0}, {"date": "2025-09-18", "close": 178.7851, "volume": 6374121.0}, {"date": "2025-09-19", "close": 182.9291, "volume": 8388380.0}, {"date": "2025-09-22", "close": 181.6425, "volume": 3850551.0}, {"date": "2025-09-23", "close": 184.4683, "volume": 2879694.0}, {"date": "2025-09-24", "close": 184.5078, "volume": 1687201.0}, {"date": "2025-09-25", "close": 186.6153, "volume": 1768841.0}, {"date": "2025-09-26", "close": 187.7204, "volume": 2298259.0}, {"date": "2025-09-29", "close": 186.7416, "volume": 1304493.0}, {"date": "2025-09-30", "close": 186.1338, "volume": 1444254.0}, {"date": "2025-10-01", "close": 189.086, "volume": 1432684.0}, {"date": "2025-10-02", "close": 191.2724, "volume": 1761414.0}, {"date": "2025-10-03", "close": 193.08, "volume": 1739409.0}, {"date": "2025-10-06", "close": 194.9902, "volume": 2034365.0}, {"date": "2025-10-07", "close": 191.2803, "volume": 1377713.0}, {"date": "2025-10-08", "close": 189.3859, "volume": 1636842.0}, {"date": "2025-10-09", "close": 187.0732, "volume": 1254742.0}, {"date": "2025-10-10", "close": 177.309, "volume": 2436205.0}, {"date": "2025-10-13", "close": 181.2715, "volume": 1351237.0}, {"date": "2025-10-14", "close": 185.234, "volume": 1228021.0}, {"date": "2025-10-15", "close": 186.1259, "volume": 1453614.0}, {"date": "2025-10-16", "close": 187.0021, "volume": 1414553.0}, {"date": "2025-10-17", "close": 187.7046, "volume": 1591977.0}, {"date": "2025-10-20", "close": 189.2912, "volume": 893342.0}, {"date": "2025-10-21", "close": 191.6829, "volume": 1142357.0}, {"date": "2025-10-22", "close": 188.9755, "volume": 1092503.0}, {"date": "2025-10-23", "close": 187.9967, "volume": 1311745.0}, {"date": "2025-10-24", "close": 190.3489, "volume": 1105312.0}, {"date": "2025-10-27", "close": 195.2349, "volume": 1586195.0}, {"date": "2025-10-28", "close": 196.9793, "volume": 1792170.0}, {"date": "2025-10-29", "close": 197.0504, "volume": 1488684.0}, {"date": "2025-10-30", "close": 196.49, "volume": 1767809.0}, {"date": "2025-10-31", "close": 200.3498, "volume": 1642656.0}, {"date": "2025-11-03", "close": 199.6947, "volume": 1592068.0}, {"date": "2025-11-04", "close": 198.8185, "volume": 1602576.0}, {"date": "2025-11-05", "close": 202.1495, "volume": 1682238.0}, {"date": "2025-11-06", "close": 204.3281, "volume": 2224504.0}, {"date": "2025-11-07", "close": 206.8776, "volume": 1648833.0}, {"date": "2025-11-10", "close": 200.4051, "volume": 2020976.0}, {"date": "2025-11-11", "close": 211.3216, "volume": 3520114.0}, {"date": "2025-11-12", "close": 212.0715, "volume": 1751450.0}, {"date": "2025-11-13", "close": 211.0217, "volume": 1308333.0}, {"date": "2025-11-14", "close": 211.1953, "volume": 1576836.0}, {"date": "2025-11-17", "close": 208.9615, "volume": 1769957.0}, {"date": "2025-11-18", "close": 207.6591, "volume": 1550029.0}, {"date": "2025-11-19", "close": 207.2565, "volume": 1035426.0}, {"date": "2025-11-20", "close": 207.6749, "volume": 1572715.0}, {"date": "2025-11-21", "close": 212.6714, "volume": 1723408.0}, {"date": "2025-11-24", "close": 210.7375, "volume": 1920399.0}, {"date": "2025-11-25", "close": 216.1761, "volume": 1270653.0}, {"date": "2025-11-26", "close": 217.7232, "volume": 1024426.0}, {"date": "2025-11-28", "close": 217.6048, "volume": 506742.0}, {"date": "2025-12-01", "close": 215.7577, "volume": 1227195.0}, {"date": "2025-12-02", "close": 213.4134, "volume": 1615719.0}, {"date": "2025-12-03", "close": 213.4765, "volume": 1707910.0}, {"date": "2025-12-04", "close": 216.3181, "volume": 2046655.0}, {"date": "2025-12-05", "close": 216.5076, "volume": 1034046.0}, {"date": "2025-12-08", "close": 218.3625, "volume": 1310492.0}, {"date": "2025-12-09", "close": 217.1706, "volume": 866222.0}, {"date": "2025-12-10", "close": 224.4167, "volume": 1310290.0}, {"date": "2025-12-11", "close": 224.7877, "volume": 1357630.0}, {"date": "2025-12-12", "close": 224.4404, "volume": 1224712.0}, {"date": "2025-12-15", "close": 221.9856, "volume": 2000977.0}, {"date": "2025-12-16", "close": 222.9565, "volume": 1630951.0}, {"date": "2025-12-17", "close": 222.7591, "volume": 1559736.0}, {"date": "2025-12-18", "close": 226.6348, "volume": 4062502.0}, {"date": "2025-12-19", "close": 227.9451, "volume": 5704764.0}, {"date": "2025-12-22", "close": 231.1024, "volume": 2401722.0}, {"date": "2025-12-23", "close": 233.0205, "volume": 1725187.0}, {"date": "2025-12-24", "close": 233.5652, "volume": 643990.0}, {"date": "2025-12-26", "close": 233.9046, "volume": 700501.0}, {"date": "2025-12-29", "close": 231.1893, "volume": 1357032.0}, {"date": "2025-12-30", "close": 229.7448, "volume": 927683.0}, {"date": "2025-12-31", "close": 228.0082, "volume": 802294.0}, {"date": "2026-01-02", "close": 231.3787, "volume": 1299976.0}, {"date": "2026-01-05", "close": 234.7965, "volume": 1682089.0}, {"date": "2026-01-06", "close": 243.0609, "volume": 3027170.0}, {"date": "2026-01-07", "close": 242.5873, "volume": 1970312.0}, {"date": "2026-01-08", "close": 243.9134, "volume": 2495337.0}, {"date": "2026-01-09", "close": 246.5577, "volume": 2242194.0}, {"date": "2026-01-12", "close": 246.2104, "volume": 1354505.0}, {"date": "2026-01-13", "close": 244.4265, "volume": 1425955.0}, {"date": "2026-01-14", "close": 247.497, "volume": 1674327.0}, {"date": "2026-01-15", "close": 247.1892, "volume": 1893774.0}, {"date": "2026-01-16", "close": 243.2582, "volume": 2018557.0}, {"date": "2026-01-20", "close": 237.6145, "volume": 2842081.0}, {"date": "2026-01-21", "close": 242.2874, "volume": 1924609.0}, {"date": "2026-01-22", "close": 244.5449, "volume": 1414499.0}, {"date": "2026-01-23", "close": 240.1246, "volume": 1741766.0}, {"date": "2026-01-26", "close": 240.3298, "volume": 1513135.0}, {"date": "2026-01-27", "close": 246.605, "volume": 2121617.0}, {"date": "2026-01-28", "close": 248.3653, "volume": 1393556.0}, {"date": "2026-01-29", "close": 252.533, "volume": 1641363.0}, {"date": "2026-01-30", "close": 254.3642, "volume": 2588614.0}, {"date": "2026-02-02", "close": 264.6651, "volume": 2604263.0}, {"date": "2026-02-03", "close": 278.9758, "volume": 3995471.0}, {"date": "2026-02-04", "close": 286.1667, "volume": 2531516.0}, {"date": "2026-02-05", "close": 287.2875, "volume": 2339523.0}, {"date": "2026-02-06", "close": 291.4473, "volume": 2196438.0}, {"date": "2026-02-09", "close": 287.7927, "volume": 1484500.0}, {"date": "2026-02-10", "close": 290.437, "volume": 1478802.0}, {"date": "2026-02-11", "close": 289.8134, "volume": 1849209.0}, {"date": "2026-02-12", "close": 291.6289, "volume": 3682132.0}, {"date": "2026-02-13", "close": 295.7808, "volume": 1846935.0}, {"date": "2026-02-17", "close": 296.2386, "volume": 1165258.0}, {"date": "2026-02-18", "close": 302.3797, "volume": 1510315.0}, {"date": "2026-02-19", "close": 302.427, "volume": 1198953.0}, {"date": "2026-02-20", "close": 306.6421, "volume": 1512785.0}, {"date": "2026-02-23", "close": 302.877, "volume": 1619922.0}, {"date": "2026-02-24", "close": 305.1266, "volume": 898545.0}, {"date": "2026-02-25", "close": 301.9929, "volume": 1372058.0}, {"date": "2026-02-26", "close": 306.0106, "volume": 1787219.0}, {"date": "2026-02-27", "close": 305.4739, "volume": 2749505.0}, {"date": "2026-03-02", "close": 305.6712, "volume": 1448240.0}, {"date": "2026-03-03", "close": 301.9455, "volume": 1664828.0}, {"date": "2026-03-04", "close": 303.1769, "volume": 1913744.0}, {"date": "2026-03-05", "close": 294.6994, "volume": 1886046.0}, {"date": "2026-03-06", "close": 283.4513, "volume": 2834146.0}, {"date": "2026-03-09", "close": 285.03, "volume": 1913052.0}, {"date": "2026-03-10", "close": 283.7434, "volume": 1523275.0}, {"date": "2026-03-11", "close": 285.2589, "volume": 1025490.0}, {"date": "2026-03-12", "close": 278.739, "volume": 1573254.0}, {"date": "2026-03-13", "close": 277.5945, "volume": 1705362.0}, {"date": "2026-03-16", "close": 278.1233, "volume": 1231316.0}, {"date": "2026-03-17", "close": 279.9467, "volume": 1488985.0}, {"date": "2026-03-18", "close": 276.0631, "volume": 1224120.0}, {"date": "2026-03-19", "close": 281.0912, "volume": 4849906.0}, {"date": "2026-03-20", "close": 283.254, "volume": 6967940.0}, {"date": "2026-03-23", "close": 280.8307, "volume": 2520685.0}, {"date": "2026-03-24", "close": 284.1302, "volume": 2102515.0}, {"date": "2026-03-25", "close": 282.2042, "volume": 2225557.0}, {"date": "2026-03-26", "close": 275.9132, "volume": 1589483.0}, {"date": "2026-03-27", "close": 271.5087, "volume": 1596531.0}, {"date": "2026-03-30", "close": 269.7642, "volume": 1289654.0}, {"date": "2026-03-31", "close": 281.1465, "volume": 2013100.0}, {"date": "2026-04-01", "close": 283.6171, "volume": 1906285.0}, {"date": "2026-04-02", "close": 285.4484, "volume": 1418512.0}, {"date": "2026-04-06", "close": 283.2461, "volume": 1276318.0}, {"date": "2026-04-07", "close": 281.7937, "volume": 1045017.0}, {"date": "2026-04-08", "close": 294.7626, "volume": 1875590.0}, {"date": "2026-04-09", "close": 297.5805, "volume": 1614399.0}, {"date": "2026-04-10", "close": 295.2756, "volume": 1139537.0}, {"date": "2026-04-13", "close": 293.547, "volume": 1226467.0}, {"date": "2026-04-14", "close": 292.1656, "volume": 2181536.0}, {"date": "2026-04-15", "close": 288.0453, "volume": 1652528.0}, {"date": "2026-04-16", "close": 300.6431, "volume": 1645999.0}, {"date": "2026-04-17", "close": 309.7205, "volume": 2326716.0}, {"date": "2026-04-20", "close": 310.8098, "volume": 1161138.0}, {"date": "2026-04-21", "close": 311.465, "volume": 1484831.0}, {"date": "2026-04-22", "close": 304.6451, "volume": 1340786.0}, {"date": "2026-04-23", "close": 309.9652, "volume": 1463638.0}, {"date": "2026-04-24", "close": 306.2474, "volume": 858914.0}, {"date": "2026-04-27", "close": 306.1764, "volume": 1061728.0}, {"date": "2026-04-28", "close": 308.0077, "volume": 1210131.0}, {"date": "2026-04-29", "close": 306.7289, "volume": 1316872.0}, {"date": "2026-04-30", "close": 318.348, "volume": 1941312.0}, {"date": "2026-05-01", "close": 310.7388, "volume": 1071334.0}, {"date": "2026-05-04", "close": 282.4252, "volume": 5025248.0}, {"date": "2026-05-05", "close": 286.3324, "volume": 1840781.0}, {"date": "2026-05-06", "close": 297.7305, "volume": 2274134.0}, {"date": "2026-05-07", "close": 296.7359, "volume": 1580376.0}, {"date": "2026-05-08", "close": 298.8277, "volume": 1369837.0}, {"date": "2026-05-11", "close": 299.0802, "volume": 931054.0}, {"date": "2026-05-12", "close": 297.1227, "volume": 996286.0}, {"date": "2026-05-13", "close": 291.8183, "volume": 1577782.0}, {"date": "2026-05-14", "close": 299.9327, "volume": 1449085.0}, {"date": "2026-05-15", "close": 296.6175, "volume": 1163187.0}, {"date": "2026-05-18", "close": 291.8341, "volume": 1418305.0}, {"date": "2026-05-19", "close": 295.9781, "volume": 1572160.0}, {"date": "2026-05-20", "close": 305.3476, "volume": 1419473.0}, {"date": "2026-05-21", "close": 306.9815, "volume": 939414.0}, {"date": "2026-05-22", "close": 311.1571, "volume": 1508307.0}, {"date": "2026-05-26", "close": 315.7353, "volume": 1243596.0}, {"date": "2026-05-27", "close": 325.0337, "volume": 1855457.0}, {"date": "2026-05-28", "close": 324.7337, "volume": 1940796.0}, {"date": "2026-05-29", "close": 325.01, "volume": 2199718.0}, {"date": "2026-06-01", "close": 338.49, "volume": 2399318.0}, {"date": "2026-06-02", "close": 329.0, "volume": 3307805.0}, {"date": "2026-06-03", "close": 324.46, "volume": 2005259.0}, {"date": "2026-06-04", "close": 328.0, "volume": 1895159.0}, {"date": "2026-06-05", "close": 331.0, "volume": 2584666.0}, {"date": "2026-06-08", "close": 330.22, "volume": 1761178.0}, {"date": "2026-06-09", "close": 331.76, "volume": 1657214.0}, {"date": "2026-06-10", "close": 319.25, "volume": 1700350.0}, {"date": "2026-06-11", "close": 338.0, "volume": 2521708.0}, {"date": "2026-06-12", "close": 338.31, "volume": 1176598.0}, {"date": "2026-06-15", "close": 338.75, "volume": 1956277.0}, {"date": "2026-06-16", "close": 335.74, "volume": 1367155.0}, {"date": "2026-06-17", "close": 325.93, "volume": 1266179.0}, {"date": "2026-06-18", "close": 326.2, "volume": 2531818.0}, {"date": "2026-06-22", "close": 328.78, "volume": 2347368.0}, {"date": "2026-06-23", "close": 317.24, "volume": 3551002.0}, {"date": "2026-06-24", "close": 316.83, "volume": 5960694.0}, {"date": "2026-06-25", "close": 329.44, "volume": 2709152.0}, {"date": "2026-06-26", "close": 318.53, "volume": 3422788.0}, {"date": "2026-06-29", "close": 325.4, "volume": 3053704.0}, {"date": "2026-06-30", "close": 313.13, "volume": 3182366.0}, {"date": "2026-07-01", "close": 313.89, "volume": 2115352.0}, {"date": "2026-07-02", "close": 313.0, "volume": 1249393.0}, {"date": "2026-07-06", "close": 309.93, "volume": 1422188.0}, {"date": "2026-07-07", "close": 312.88, "volume": 1381404.0}, {"date": "2026-07-08", "close": 309.76, "volume": 1749829.0}, {"date": "2026-07-09", "close": 310.84, "volume": 2425761.0}, {"date": "2026-07-10", "close": 314.69, "volume": 1640228.0}, {"date": "2026-07-13", "close": 313.74, "volume": 1574009.0}, {"date": "2026-07-14", "close": 313.66, "volume": 1440139.0}, {"date": "2026-07-15", "close": 313.42, "volume": 1468331.0}, {"date": "2026-07-16", "close": 318.2, "volume": 1435369.0}, {"date": "2026-07-17", "close": 312.98, "volume": 1465411.0}, {"date": "2026-07-20", "close": 306.22, "volume": 1832849.0}, {"date": "2026-07-21", "close": 315.19, "volume": 1619040.0}, {"date": "2026-07-22", "close": 321.02, "volume": 1608076.0}, {"date": "2026-07-23", "close": 315.62, "volume": 1623788.0}, {"date": "2026-07-24", "close": 314.96, "volume": 1076695.0}, {"date": "2026-07-27", "close": 310.79, "volume": 1782254.0}, {"date": "2026-07-28", "close": 312.64, "volume": 1461614.0}, {"date": "2026-07-29", "close": 308.61, "volume": 1833452.0}, {"date": "2026-07-30", "close": 308.55, "volume": 1536417.0}, {"date": "2026-07-31", "close": 307.4, "volume": 1309093.0}, {"date": "2026-08-03", "close": 309.24, "volume": 944576.0}, {"date": "2026-08-04", "close": 313.34, "volume": 1273575.0}, {"date": "2026-08-05", "close": 310.72, "volume": 1283010.0}, {"date": "2026-08-06", "close": 315.87, "volume": 1920235.0}, {"date": "2026-08-07", "close": 318.57, "volume": 1215155.0}], "refreshing": true}