{"ticker": "FIS", "overview": {"cik": "1136893", "ticker": "FIS", "name": "Fidelity National Information Services, Inc.", "industry": "Services-Business Services, NEC", "country": "United States", "sic": "7389", "announcements": [{"form": "4", "date": "2026-08-25", "title": "FORM 4", "accession": "0001628280-26-058908", "price_sensitive": false}, {"form": "144", "date": "2026-08-11", "title": "Notice of proposed sale", "accession": "0001959173-26-005877", "price_sensitive": false}, {"form": "3", "date": "2026-08-06", "title": "FORM 3", "accession": "0001628280-26-054374", "price_sensitive": false}, {"form": "4", "date": "2026-08-06", "title": "FORM 4", "accession": "0001628280-26-054373", "price_sensitive": false}, {"form": "3", "date": "2026-08-06", "title": "FORM 3", "accession": "0001628280-26-054372", "price_sensitive": false}, {"form": "4", "date": "2026-08-06", "title": "FORM 4", "accession": "0001628280-26-054359", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-04", "title": "Quarterly report", "accession": "0001136893-26-000050", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-04", "title": "Material event", "accession": "0001136893-26-000046", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-27", "title": "Form SCHEDULE 13G/A", "accession": "0000019617-26-000311", "price_sensitive": false}, {"form": "4", "date": "2026-07-16", "title": "FORM 4", "accession": "0001628280-26-048468", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-18", "title": "Material event", "accession": "0001193125-26-276051", "price_sensitive": true}, {"form": "4", "date": "2026-06-17", "title": "Insider transaction", "accession": "0001193125-26-274186", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "Insider transaction", "accession": "0001193125-26-274185", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "Insider transaction", "accession": "0001193125-26-274184", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "Insider transaction", "accession": "0001193125-26-274183", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "Insider transaction", "accession": "0001193125-26-274181", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "Insider transaction", "accession": "0001193125-26-274179", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "Insider transaction", "accession": "0001193125-26-274177", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "Insider transaction", "accession": "0001193125-26-274176", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-12", "title": "Material event", "accession": "0001193125-26-269601", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-05-14", "title": "Form SCHEDULE 13G/A", "accession": "0001422848-26-000056", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-12", "title": "Form SCHEDULE 13G/A", "accession": "0000019617-26-000198", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-08", "title": "Quarterly report", "accession": "0001136893-26-000040", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-08", "title": "Material event", "accession": "0001136893-26-000038", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-05-04", "title": "Form SCHEDULE 13G/A", "accession": "0000019617-26-000144", "price_sensitive": false}]}, "description": "Fidelity National Information Services, Inc. trades as FIS on the NYSE and is registered in the United States, classified under Services-Business Services, NEC (SIC 7389). Privy Trades holds 53 insider filings for the company, in October 2026. Across those, 1 insider disclosed 1 open-market purchase totalling $57.69K. The most recent filing on record is dated 15 October 2026.", "exchange": "NYSE", "stats": {"buy_n": 1, "buy_sum": 57694.0, "sell_n": 0, "sell_sum": 0, "net": 57694.0, "insiders": 1, "first_date": "2026-10-15", "last_date": "2026-10-15"}, "metrics": {"ticker": "FIS", "has_prices": true, "as_of": "2026-10-15", "last": 36.13, "prev_close": 35.47, "change": 0.6600000000000037, "change_pct": 0.018607273752466978, "session_volume": 6580058.0, "vwap_5": 35.154708950905174, "vwap_20": 34.36500950072305, "vwap_60": 39.19953972606445, "vwap_250": 46.89438948134938, "high_52w": 67.54, "low_52w": 32.44, "avg_volume_20": 6656546.0, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001628280-26-066127", "src": "INSIDERS", "ticker": "FIS", "cik": "1136893", "company": "Fidelity National Information Services, Inc.", "company_raw": "Fidelity National Information Services, Inc.", "who": "Jeffrey A. Goldstein", "who_key": "Goldstein Jeffrey A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 57694.0, "score": 37.6, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Board member picks up $58K of FIS", "source_url": "https://www.sec.gov/Archives/edgar/data/1375299/000162828026066127/0001628280-26-066127-index.htm", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26804}, {"id": "HOUSE-2026-20035622-T17", "src": "CONGRESS", "ticker": "FIS", "cik": "", "company": "Fidelity National Information Services, Inc.", "company_raw": "of America\nFidelity National Information\nServices, Inc. 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": "On the Hill: Hon. Gilbert Cisneros sells FIS ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035622.pdf", "trade_date": "2026-09-18", "timestamp": "2026-09-18", "mins": 65684}, {"id": "0001628280-26-058908", "src": "INSIDERS", "ticker": "FIS", "cik": "1136893", "company": "Fidelity National Information Services, Inc.", "company_raw": "Fidelity National Information Services, Inc.", "who": "Charles H. Keller", "who_key": "Keller Charles H.", "role": "Chief Legal Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "C-suite exec files routine paperwork on FIS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2147956/000162828026058908/0001628280-26-058908-index.htm", "trade_date": "2026-08-21", "timestamp": "2026-08-21", "mins": 106004}, {"id": "13DG-0000019617-26-000311", "src": "13DG", "ticker": "FIS", "cik": "1136893", "company": "Fidelity National Information Services, Inc.", "company_raw": "Fidelity National Information Services, Inc.", "who": "Fidelity National Information Services, Inc.", "who_key": "Fidelity National Information Services, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Fidelity National Information Services, Inc. moves to a 5.2% passive stake in FIS", "source_url": "https://www.sec.gov/Archives/edgar/data/1136893/0000019617-26-000311-index.htm", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142004}, {"id": "HOUSE-2026-20034998-T13", "src": "CONGRESS", "ticker": "FIS", "cik": "", "company": "Fidelity National Information Services, Inc.", "company_raw": "P Fidelity National Information\nServices, Inc. Common Stock", "who": "Hon. Dan Newhouse", "who_key": "Hon. Dan Newhouse", "role": "House \u00b7 WA04", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Dan Newhouse buys FIS ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034998.pdf", "trade_date": "2026-07-10", "timestamp": "2026-07-10", "mins": 166484}, {"id": "HOUSE-2026-20034906-T26", "src": "CONGRESS", "ticker": "FIS", "cik": "", "company": "Fidelity National Information Services, Inc.", "company_raw": "s\nFidelity National Information\nServices, Inc. 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": "Hon. Gilbert Cisneros buys FIS ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034906.pdf", "trade_date": "2026-06-16", "timestamp": "2026-06-16", "mins": 201044}, {"id": "13DG-0001422848-26-000056", "src": "13DG", "ticker": "FIS", "cik": "1136893", "company": "Fidelity National Information Services, Inc.", "company_raw": "Fidelity National Information Services, Inc.", "who": "Capital Research Global Investors", "who_key": "Capital Research Global Investors", "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": "Services-Business Services, NEC", "country": "United States", "headline": "Capital Research Global Investors moves to a 3.7% passive stake in FIS", "source_url": "https://www.sec.gov/Archives/edgar/data/1422848/0001422848-26-000056-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248564}, {"id": "13DG-0000019617-26-000198", "src": "13DG", "ticker": "FIS", "cik": "1136893", "company": "Fidelity National Information Services, Inc.", "company_raw": "Fidelity National Information Services, Inc.", "who": "Fidelity National Information Services, Inc.", "who_key": "Fidelity National Information Services, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Fidelity National Information Services, Inc. moves to a 7.3% passive stake in FIS", "source_url": "https://www.sec.gov/Archives/edgar/data/1136893/0000019617-26-000198-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251444}, {"id": "13DG-0000019617-26-000144", "src": "13DG", "ticker": "FIS", "cik": "1136893", "company": "Fidelity National Information Services, Inc.", "company_raw": "Fidelity National Information Services, Inc.", "who": "Fidelity National Information Services, Inc.", "who_key": "Fidelity National Information Services, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Fidelity National Information Services, Inc. adjusts its stake in FIS (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1136893/0000019617-26-000144-index.htm", "trade_date": "2026-05-04", "timestamp": "2026-05-04", "mins": 262964}, {"id": "13DG-0002100119-26-000556", "src": "13DG", "ticker": "FIS", "cik": "1136893", "company": "Fidelity National Information Services, Inc.", "company_raw": "Fidelity National Information Services, Inc.", "who": "Fidelity National Information Services, Inc.", "who_key": "Fidelity National Information Services, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Fidelity National Information Services, Inc. crosses 5% of FIS (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1136893/0002100119-26-000556-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270164}, {"id": "HOUSE-2026-20034500-T31", "src": "CONGRESS", "ticker": "FIS", "cik": "", "company": "Fidelity National Information Services, Inc.", "company_raw": "a\nFidelity National Information\nServices, Inc. 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": "On the Hill: Hon. Gilbert Cisneros sells FIS ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034500.pdf", "trade_date": "2026-04-14", "timestamp": "2026-04-14", "mins": 291764}, {"id": "SENATE-fda235b3bad746378fa1053f354d929c-589", "src": "CONGRESS", "ticker": "FIS", "cik": "", "company": "Fidelity National Information Services, Inc.", "company_raw": "Fidelity National Information Services, Inc. Common Stock", "who": "Sen. Alan Armstrong", "who_key": "Sen. Alan Armstrong", "role": "Armstrong, Alan (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Alan Armstrong adds FIS to the portfolio ($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": 317684}, {"id": "HOUSE-2026-20034285-T55", "src": "CONGRESS", "ticker": "FIS", "cik": "", "company": "Fidelity National Information Services, Inc.", "company_raw": "of America\nFidelity National Information\nServices, Inc. 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": "Hon. Gilbert Cisneros adds FIS to the portfolio ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034285.pdf", "trade_date": "2026-03-13", "timestamp": "2026-03-13", "mins": 337844}, {"id": "HOUSE-2026-20034144-T31", "src": "CONGRESS", "ticker": "FIS", "cik": "", "company": "Fidelity National Information Services, Inc.", "company_raw": "of America\nFidelity National Information\nServices, Inc. 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": "Hon. Gilbert Cisneros trims FIS ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034144.pdf", "trade_date": "2026-02-10", "timestamp": "2026-02-10", "mins": 382484}, {"id": "HOUSE-2026-20033762-T49", "src": "CONGRESS", "ticker": "FIS", "cik": "", "company": "Fidelity National Information Services, Inc.", "company_raw": "ins >\n$200?\nFidelity National Information\nServices, Inc. 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": "Hon. Gilbert Cisneros adds FIS to the portfolio ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20033762.pdf", "trade_date": "2025-12-19", "timestamp": "2025-12-19", "mins": 458804}, {"id": "HOUSE-2026-20033789-T27", "src": "CONGRESS", "ticker": "FIS", "cik": "", "company": "Fidelity National Information Services, Inc.", "company_raw": "t (3935)\nJT Fidelity National Information\nServices, Inc. Common Stock", "who": "Hon. Julie Johnson", "who_key": "Hon. Julie Johnson", "role": "House \u00b7 TX32", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Julie Johnson offloads FIS ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20033789.pdf", "trade_date": "2025-12-18", "timestamp": "2025-12-18", "mins": 460244}, {"id": "HOUSE-2025-20033576-T4", "src": "CONGRESS", "ticker": "FIS", "cik": "", "company": "Fidelity National Information Services, Inc.", "company_raw": "ount # 1\nJT Fidelity National Information\nServices, Inc. Common Stock", "who": "Hon. Josh Gottheimer", "who_key": "Hon. Josh Gottheimer", "role": "House \u00b7 NJ05", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Josh Gottheimer trims FIS ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033576.pdf", "trade_date": "2025-11-19", "timestamp": "2025-11-19", "mins": 502004}, {"id": "HOUSE-2025-20033619-T60", "src": "CONGRESS", "ticker": "FIS", "cik": "", "company": "Fidelity National Information Services, Inc.", "company_raw": "of America\nFidelity National Information\nServices, Inc. 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": "Hon. Gilbert Cisneros files a buy in FIS ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033619.pdf", "trade_date": "2025-11-18", "timestamp": "2025-11-18", "mins": 503444}, {"id": "HOUSE-2025-20033611-T26", "src": "CONGRESS", "ticker": "FIS", "cik": "", "company": "Fidelity National Information Services, Inc.", "company_raw": "t (3935)\nJT Fidelity National Information\nServices, Inc. Common Stock", "who": "Hon. Julie Johnson", "who_key": "Hon. Julie Johnson", "role": "House \u00b7 TX32 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Julie Johnson offloads FIS ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033611.pdf", "trade_date": "2025-11-13", "timestamp": "2025-11-13", "mins": 510644}, {"id": "HOUSE-2025-20032066-T25", "src": "CONGRESS", "ticker": "FIS", "cik": "", "company": "Fidelity National Information Services, Inc.", "company_raw": "t (3935)\nJT Fidelity National Information\nServices, Inc. Common Stock", "who": "Hon. Julie Johnson", "who_key": "Hon. Julie Johnson", "role": "House \u00b7 TX32 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Julie Johnson offloads FIS ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20032066.pdf", "trade_date": "2025-08-14", "timestamp": "2025-08-14", "mins": 641684}, {"id": "HOUSE-2025-20030621-T6", "src": "CONGRESS", "ticker": "FIS", "cik": "", "company": "Fidelity National Information Services, Inc.", "company_raw": ">\n$200?\nJT Fidelity National Information\nServices, Inc. Common Stock", "who": "Hon. Josh Gottheimer", "who_key": "Hon. Josh Gottheimer", "role": "House \u00b7 NJ05", "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. Josh Gottheimer trims FIS ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030621.pdf", "trade_date": "2025-06-03", "timestamp": "2025-06-03", "mins": 745364}, {"id": "HOUSE-2025-20030474-T0", "src": "CONGRESS", "ticker": "FIS", "cik": "", "company": "Fidelity National Information Services, Inc.", "company_raw": "g merger\nJT Fidelity National Information\nServices, Inc. Common Stock", "who": "Hon. Julie Johnson", "who_key": "Hon. Julie Johnson", "role": "House \u00b7 TX32", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Julie Johnson picks up FIS ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030474.pdf", "trade_date": "2025-05-15", "timestamp": "2025-05-15", "mins": 772724}, {"id": "HOUSE-2025-20030387-T109", "src": "CONGRESS", "ticker": "FIS", "cik": "", "company": "Fidelity National Information Services, Inc.", "company_raw": "unt Closing\nFidelity National Information\nServices, Inc. Common Stock", "who": "Hon. Jefferson Shreve", "who_key": "Hon. Jefferson Shreve", "role": "House \u00b7 IN06", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 50001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Jefferson Shreve trims FIS ($50,001 -\n$100,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030387.pdf", "trade_date": "2025-05-12", "timestamp": "2025-05-12", "mins": 777044}, {"id": "HOUSE-2025-20030296-T45", "src": "CONGRESS", "ticker": "FIS", "cik": "", "company": "Fidelity National Information Services, Inc.", "company_raw": "t (3935)\nJT Fidelity National Information\nServices, Inc. Common Stock", "who": "Hon. Julie Johnson", "who_key": "Hon. Julie Johnson", "role": "House \u00b7 TX32", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Julie Johnson picks up FIS ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030296.pdf", "trade_date": "2025-04-30", "timestamp": "2025-04-30", "mins": 794324}, {"id": "HOUSE-2025-20030296-T44", "src": "CONGRESS", "ticker": "FIS", "cik": "", "company": "Fidelity National Information Services, Inc.", "company_raw": "ent Core\nJT Fidelity National Information\nServices, Inc. Common Stock", "who": "Hon. Julie Johnson", "who_key": "Hon. Julie Johnson", "role": "House \u00b7 TX32", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Julie Johnson picks up FIS ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030296.pdf", "trade_date": "2025-04-22", "timestamp": "2025-04-22", "mins": 805844}, {"id": "HOUSE-2025-20030338-T47", "src": "CONGRESS", "ticker": "FIS", "cik": "", "company": "Fidelity National Information Services, Inc.", "company_raw": "ount # 1\nJT Fidelity National Information\nServices, Inc. Common Stock", "who": "Hon. Josh Gottheimer", "who_key": "Hon. Josh Gottheimer", "role": "House \u00b7 NJ05 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Josh Gottheimer trims FIS ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030338.pdf", "trade_date": "2025-04-09", "timestamp": "2025-04-09", "mins": 824564}, {"id": "HOUSE-2025-20030231-T46", "src": "CONGRESS", "ticker": "FIS", "cik": "", "company": "Fidelity National Information Services, Inc.", "company_raw": "o Rebalance\nFidelity National Information\nServices, Inc. Common Stock", "who": "Hon. Jefferson Shreve", "who_key": "Hon. Jefferson Shreve", "role": "House \u00b7 IN06", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Jefferson Shreve buys FIS ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030231.pdf", "trade_date": "2025-04-07", "timestamp": "2025-04-07", "mins": 827444}, {"id": "HOUSE-2025-20032149-T24", "src": "CONGRESS", "ticker": "FIS", "cik": "", "company": "Fidelity National Information Services, Inc.", "company_raw": "account.\nSP Fidelity National Information\nServices, Inc. Common Stock", "who": "Hon. Sheri Biggs", "who_key": "Hon. Sheri Biggs", "role": "House \u00b7 SC03", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Sheri Biggs sells FIS ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20032149.pdf", "trade_date": "2025-03-19", "timestamp": "2025-03-19", "mins": 854804}, {"id": "HOUSE-2025-20027879-T22", "src": "CONGRESS", "ticker": "FIS", "cik": "", "company": "Fidelity National Information Services, Inc.", "company_raw": "o Rebalance\nFidelity National Information\nServices, Inc. Common Stock", "who": "Hon. Jefferson Shreve", "who_key": "Hon. Jefferson Shreve", "role": "House \u00b7 IN06", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Jefferson Shreve buys FIS ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20027879.pdf", "trade_date": "2025-02-24", "timestamp": "2025-02-24", "mins": 887924}, {"id": "HOUSE-2024-20025419-T40", "src": "CONGRESS", "ticker": "FIS", "cik": "", "company": "Fidelity National Information Services, Inc.", "company_raw": "ount # 1\nJT Fidelity National Information\nServices, Inc. Common Stock", "who": "Hon. Josh Gottheimer", "who_key": "Hon. Josh Gottheimer", "role": "House \u00b7 NJ05 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Josh Gottheimer trims FIS ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025419.pdf", "trade_date": "2024-06-21", "timestamp": "2024-06-21", "mins": 1245044}], "recent_buys": [{"id": "0001628280-26-066127", "src": "INSIDERS", "ticker": "FIS", "cik": "1136893", "company": "Fidelity National Information Services, Inc.", "company_raw": "Fidelity National Information Services, Inc.", "who": "Jeffrey A. Goldstein", "who_key": "Goldstein Jeffrey A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 57694.0, "score": 37.6, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Board member picks up $58K of FIS", "source_url": "https://www.sec.gov/Archives/edgar/data/1375299/000162828026066127/0001628280-26-066127-index.htm", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26804}], "institutional": [{"id": "13DG-0000019617-26-000311", "src": "13DG", "ticker": "FIS", "cik": "1136893", "company": "Fidelity National Information Services, Inc.", "company_raw": "Fidelity National Information Services, Inc.", "who": "Fidelity National Information Services, Inc.", "who_key": "Fidelity National Information Services, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Fidelity National Information Services, Inc. moves to a 5.2% passive stake in FIS", "source_url": "https://www.sec.gov/Archives/edgar/data/1136893/0000019617-26-000311-index.htm", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142004}, {"id": "13DG-0001422848-26-000056", "src": "13DG", "ticker": "FIS", "cik": "1136893", "company": "Fidelity National Information Services, Inc.", "company_raw": "Fidelity National Information Services, Inc.", "who": "Capital Research Global Investors", "who_key": "Capital Research Global Investors", "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": "Services-Business Services, NEC", "country": "United States", "headline": "Capital Research Global Investors moves to a 3.7% passive stake in FIS", "source_url": "https://www.sec.gov/Archives/edgar/data/1422848/0001422848-26-000056-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248564}, {"id": "13DG-0000019617-26-000198", "src": "13DG", "ticker": "FIS", "cik": "1136893", "company": "Fidelity National Information Services, Inc.", "company_raw": "Fidelity National Information Services, Inc.", "who": "Fidelity National Information Services, Inc.", "who_key": "Fidelity National Information Services, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Fidelity National Information Services, Inc. moves to a 7.3% passive stake in FIS", "source_url": "https://www.sec.gov/Archives/edgar/data/1136893/0000019617-26-000198-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251444}, {"id": "13DG-0000019617-26-000144", "src": "13DG", "ticker": "FIS", "cik": "1136893", "company": "Fidelity National Information Services, Inc.", "company_raw": "Fidelity National Information Services, Inc.", "who": "Fidelity National Information Services, Inc.", "who_key": "Fidelity National Information Services, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Fidelity National Information Services, Inc. adjusts its stake in FIS (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1136893/0000019617-26-000144-index.htm", "trade_date": "2026-05-04", "timestamp": "2026-05-04", "mins": 262964}, {"id": "13DG-0002100119-26-000556", "src": "13DG", "ticker": "FIS", "cik": "1136893", "company": "Fidelity National Information Services, Inc.", "company_raw": "Fidelity National Information Services, Inc.", "who": "Fidelity National Information Services, Inc.", "who_key": "Fidelity National Information Services, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Fidelity National Information Services, Inc. crosses 5% of FIS (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1136893/0002100119-26-000556-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270164}], "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": "Fidelity National Information Services, Inc. Common Stock", "new_value": "Fidelity National Information Services, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001136893", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001136893", "applied": 1, "detected_at": "2026-10-24T10:55:12.921137"}]}, "key_people": [{"who": "Hon. Jefferson Shreve", "who_key": "Hon. Jefferson Shreve", "role": "House \u00b7 IN06", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 30002.0, "sold": 50001.0, "net": -19999.0, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 50001.0, "date": "2025-05-12", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030387.pdf"}, {"action": "BUY", "amount": 15001.0, "date": "2025-04-07", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030231.pdf"}, {"action": "BUY", "amount": 15001.0, "date": "2025-02-24", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20027879.pdf"}], "latest": {"action": "SELL", "amount": 50001.0, "date": "2025-05-12", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030387.pdf"}}, {"who": "Sen. Kelly Loeffler", "who_key": "Sen. Kelly Loeffler", "role": "Loeffler, Kelly (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 15001.0, "sold": 51002.0, "net": -36001.0, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 50001.0, "date": "2020-04-07", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/2b47d301-0318-4604-bd14-a0b9c1b8437f/"}, {"action": "SELL", "amount": 1001.0, "date": "2020-03-16", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/2b47d301-0318-4604-bd14-a0b9c1b8437f/"}, {"action": "BUY", "amount": 15001.0, "date": "2020-02-27", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/2b47d301-0318-4604-bd14-a0b9c1b8437f/"}], "latest": {"action": "SELL", "amount": 50001.0, "date": "2020-04-07", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/2b47d301-0318-4604-bd14-a0b9c1b8437f/"}}, {"who": "Jeffrey A. Goldstein", "who_key": "Goldstein Jeffrey A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 57694.0, "sold": 0, "net": 57694.0, "trades": 1, "top_score": 37.6, "lean": "buying", "history": [{"action": "BUY", "amount": 57694.0, "date": "2026-10-15", "score": 37.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1375299/000162828026066127/0001628280-26-066127-index.htm"}], "latest": {"action": "BUY", "amount": 57694.0, "date": "2026-10-15", "score": 37.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1375299/000162828026066127/0001628280-26-066127-index.htm"}}, {"who": "Hon. Josh Gottheimer", "who_key": "Hon. Josh Gottheimer", "role": "House \u00b7 NJ05", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 21007.0, "sold": 36008.0, "net": -15001.0, "trades": 15, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 15001.0, "date": "2025-11-19", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033576.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2025-06-03", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030621.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2025-04-09", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030338.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2024-06-21", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025419.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2023-10-16", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023973.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2023-09-15", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023833.pdf"}, {"action": "BUY", "amount": 15001.0, "date": "2023-04-17", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022877.pdf"}, {"action": "SELL", "amount": 15001.0, "date": "2023-03-16", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022683.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2023-01-11", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022412.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2022-12-01", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022219.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2022-10-17", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021933.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2022-09-15", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021821.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2022-07-15", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021563.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2022-06-14", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021351.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2022-03-09", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20020786.pdf"}], "latest": {"action": "SELL", "amount": 15001.0, "date": "2025-11-19", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033576.pdf"}}, {"who": "Hon. Daniel Goldman", "who_key": "Hon. Daniel Goldman", "role": "House \u00b7 NY10", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 15001.0, "sold": 30002.0, "net": -15001.0, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 15001.0, "date": "2023-07-12", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023404.pdf"}, {"action": "BUY", "amount": 15001.0, "date": "2023-04-10", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022948.pdf"}, {"action": "SELL", "amount": 15001.0, "date": "2023-03-06", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022653.pdf"}], "latest": {"action": "SELL", "amount": 15001.0, "date": "2023-07-12", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023404.pdf"}}, {"who": "Hon. Sheri Biggs", "who_key": "Hon. Sheri Biggs", "role": "House \u00b7 SC03", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 15001.0, "net": -15001.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 15001.0, "date": "2025-03-19", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20032149.pdf"}], "latest": {"action": "SELL", "amount": 15001.0, "date": "2025-03-19", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20032149.pdf"}}, {"who": "Hon. James French Hill", "who_key": "Hon. James French Hill", "role": "House \u00b7 AR02", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 15001.0, "sold": 0, "net": 15001.0, "trades": 1, "top_score": 0, "lean": "buying", "history": [{"action": "BUY", "amount": 15001.0, "date": "2023-11-22", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023412.pdf"}], "latest": {"action": "BUY", "amount": 15001.0, "date": "2023-11-22", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023412.pdf"}}, {"who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 4004.0, "sold": 3003.0, "net": 1001.0, "trades": 7, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 1001.0, "date": "2026-09-18", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035622.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2026-06-16", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034906.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2026-04-14", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034500.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2026-03-13", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034285.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2026-02-10", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034144.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-12-19", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20033762.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-11-18", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033619.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2026-09-18", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035622.pdf"}}], "activity": [{"date": "2026-09-18", "net": -1001.0}, {"date": "2026-10-15", "net": 57694.0}], "announcements": [{"form": "4", "date": "2026-08-25", "title": "FORM 4", "accession": "0001628280-26-058908", "price_sensitive": false}, {"form": "144", "date": "2026-08-11", "title": "Notice of proposed sale", "accession": "0001959173-26-005877", "price_sensitive": false}, {"form": "3", "date": "2026-08-06", "title": "FORM 3", "accession": "0001628280-26-054374", "price_sensitive": false}, {"form": "4", "date": "2026-08-06", "title": "FORM 4", "accession": "0001628280-26-054373", "price_sensitive": false}, {"form": "3", "date": "2026-08-06", "title": "FORM 3", "accession": "0001628280-26-054372", "price_sensitive": false}, {"form": "4", "date": "2026-08-06", "title": "FORM 4", "accession": "0001628280-26-054359", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-04", "title": "Quarterly report", "accession": "0001136893-26-000050", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-04", "title": "Material event", "accession": "0001136893-26-000046", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-27", "title": "Form SCHEDULE 13G/A", "accession": "0000019617-26-000311", "price_sensitive": false}, {"form": "4", "date": "2026-07-16", "title": "FORM 4", "accession": "0001628280-26-048468", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-18", "title": "Material event", "accession": "0001193125-26-276051", "price_sensitive": true}, {"form": "4", "date": "2026-06-17", "title": "Insider transaction", "accession": "0001193125-26-274186", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "Insider transaction", "accession": "0001193125-26-274185", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "Insider transaction", "accession": "0001193125-26-274184", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "Insider transaction", "accession": "0001193125-26-274183", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "Insider transaction", "accession": "0001193125-26-274181", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "Insider transaction", "accession": "0001193125-26-274179", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "Insider transaction", "accession": "0001193125-26-274177", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "Insider transaction", "accession": "0001193125-26-274176", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-12", "title": "Material event", "accession": "0001193125-26-269601", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-05-14", "title": "Form SCHEDULE 13G/A", "accession": "0001422848-26-000056", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-12", "title": "Form SCHEDULE 13G/A", "accession": "0000019617-26-000198", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-08", "title": "Quarterly report", "accession": "0001136893-26-000040", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-08", "title": "Material event", "accession": "0001136893-26-000038", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-05-04", "title": "Form SCHEDULE 13G/A", "accession": "0000019617-26-000144", "price_sensitive": false}], "performance": {"ticker": "FIS", "has_prices": true, "summary": {"n": 23, "avg": -0.4076243352825282, "win_rate": 0.0, "best": 0.0, "worst": -0.7398286166918702, "as_of": "2026-10-15"}, "buys": [{"who": "Goldstein Jeffrey A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 57694.0, "date": "2026-10-15", "score": 37.6, "ref_price": 36.13, "return": 0.0}, {"who": "Hon. Dan Newhouse", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 WA04", "amount": 1001.0, "date": "2026-07-10", "score": 0.0, "ref_price": 41.98, "return": -0.1393520724154358}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2026-06-16", "score": 0.0, "ref_price": 39.5, "return": -0.08531645569620247}, {"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": 46.89, "return": -0.22947323523139257}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2026-03-13", "score": 0.0, "ref_price": 49.7, "return": -0.27303822937625755}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2025-12-19", "score": 0.0, "ref_price": 66.05, "return": -0.45299015897047684}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2025-11-18", "score": 0.0, "ref_price": 63.15, "return": -0.42787015043547105}, {"who": "Hon. Julie Johnson", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 TX32", "amount": 1001.0, "date": "2025-05-15", "score": 0.0, "ref_price": 78.71, "return": -0.5409731927328166}, {"who": "Hon. Julie Johnson", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 TX32", "amount": 1001.0, "date": "2025-04-30", "score": 0.0, "ref_price": 78.88, "return": -0.5419624746450303}, {"who": "Hon. Julie Johnson", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 TX32", "amount": 1001.0, "date": "2025-04-22", "score": 0.0, "ref_price": 79.12, "return": -0.5433518705763397}, {"who": "Hon. Jefferson Shreve", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 IN06", "amount": 15001.0, "date": "2025-04-07", "score": 0.0, "ref_price": 68.7, "return": -0.47409024745269285}, {"who": "Hon. Jefferson Shreve", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 IN06", "amount": 15001.0, "date": "2025-02-24", "score": 0.0, "ref_price": 69.37, "return": -0.4791696698861179}, {"who": "Hon. James French Hill", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 AR02", "amount": 15001.0, "date": "2023-11-22", "score": 0.0, "ref_price": 54.43, "return": -0.3362116479882417}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2023-10-16", "score": 0.0, "ref_price": 52.6, "return": -0.3131178707224334}, {"who": "Hon. Thomas H. Kean Jr.", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ07", "amount": 1001.0, "date": "2023-06-12", "score": 0.0, "ref_price": 54.48, "return": -0.336820851688693}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 15001.0, "date": "2023-04-17", "score": 0.0, "ref_price": 58.04, "return": -0.3774982770503101}, {"who": "Hon. Daniel Goldman", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NY10", "amount": 15001.0, "date": "2023-04-10", "score": 0.0, "ref_price": 54.69, "return": -0.3393673432071676}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2023-01-11", "score": 0.0, "ref_price": 69.47, "return": -0.4799193896646034}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2022-12-01", "score": 0.0, "ref_price": 73.18, "return": -0.5062858704564088}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2022-10-17", "score": 0.0, "ref_price": 77.03, "return": -0.5309619628716085}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2022-07-15", "score": 0.0, "ref_price": 95.22, "return": -0.6205629069523209}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2022-03-09", "score": 0.0, "ref_price": 91.98, "return": -0.6071972167862578}, {"who": "Sen. Kelly Loeffler", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Loeffler, Kelly (Senator)", "amount": 15001.0, "date": "2020-02-27", "score": 0.0, "ref_price": 138.87, "return": -0.7398286166918702}]}, "price_series": [{"date": "2016-10-17", "close": 75.81, "volume": 1156071.0}, {"date": "2016-10-18", "close": 75.95, "volume": 1174008.0}, {"date": "2016-10-19", "close": 76.32, "volume": 986257.0}, {"date": "2016-10-20", "close": 75.29, "volume": 2186084.0}, {"date": "2016-10-21", "close": 75.01, "volume": 1084062.0}, {"date": "2016-10-24", "close": 75.9, "volume": 1478072.0}, {"date": "2016-10-25", "close": 75.56, "volume": 1511494.0}, {"date": "2016-10-26", "close": 75.15, "volume": 888424.0}, {"date": "2016-10-27", "close": 74.09, "volume": 3173292.0}, {"date": "2016-10-28", "close": 74.37, "volume": 1866285.0}, {"date": "2016-10-31", "close": 73.92, "volume": 1785073.0}, {"date": "2016-11-01", "close": 76.85, "volume": 4195859.0}, {"date": "2016-11-02", "close": 75.05, "volume": 2216426.0}, {"date": "2016-11-03", "close": 74.97, "volume": 1101455.0}, {"date": "2016-11-04", "close": 75.42, "volume": 1433385.0}, {"date": "2016-11-07", "close": 76.5, "volume": 1776055.0}, {"date": "2016-11-08", "close": 76.6, "volume": 967563.0}, {"date": "2016-11-09", "close": 76.9, "volume": 1567660.0}, {"date": "2016-11-10", "close": 77.05, "volume": 1999281.0}, {"date": "2016-11-11", "close": 76.32, "volume": 1732011.0}, {"date": "2016-11-14", "close": 75.19, "volume": 2011490.0}, {"date": "2016-11-15", "close": 74.74, "volume": 1909508.0}, {"date": "2016-11-16", "close": 75.1, "volume": 1442302.0}, {"date": "2016-11-17", "close": 75.87, "volume": 1800451.0}, {"date": "2016-11-18", "close": 77.12, "volume": 2242406.0}, {"date": "2016-11-21", "close": 77.53, "volume": 1506744.0}, {"date": "2016-11-22", "close": 77.64, "volume": 1484507.0}, {"date": "2016-11-23", "close": 79.0, "volume": 2044889.0}, {"date": "2016-11-25", "close": 78.76, "volume": 682647.0}, {"date": "2016-11-28", "close": 78.67, "volume": 1301262.0}, {"date": "2016-11-29", "close": 78.9, "volume": 1174470.0}, {"date": "2016-11-30", "close": 77.19, "volume": 1867090.0}, {"date": "2016-12-01", "close": 75.73, "volume": 1672812.0}, {"date": "2016-12-02", "close": 75.0, "volume": 1742652.0}, {"date": "2016-12-05", "close": 75.28, "volume": 2022444.0}, {"date": "2016-12-06", "close": 75.51, "volume": 1812374.0}, {"date": "2016-12-07", "close": 75.62, "volume": 2811351.0}, {"date": "2016-12-08", "close": 75.12, "volume": 1787429.0}, {"date": "2016-12-09", "close": 75.56, "volume": 1456379.0}, {"date": "2016-12-12", "close": 75.78, "volume": 1813271.0}, {"date": "2016-12-13", "close": 75.34, "volume": 1567389.0}, {"date": "2016-12-14", "close": 75.92, "volume": 2777181.0}, {"date": "2016-12-15", "close": 77.35, "volume": 2129980.0}, {"date": "2016-12-16", "close": 76.64, "volume": 7858259.0}, {"date": "2016-12-19", "close": 76.08, "volume": 1740481.0}, {"date": "2016-12-20", "close": 76.46, "volume": 1692343.0}, {"date": "2016-12-21", "close": 76.69, "volume": 960249.0}, {"date": "2016-12-22", "close": 75.8, "volume": 2082270.0}, {"date": "2016-12-23", "close": 76.02, "volume": 993118.0}, {"date": "2016-12-27", "close": 76.67, "volume": 1186456.0}, {"date": "2016-12-28", "close": 76.58, "volume": 1549111.0}, {"date": "2016-12-29", "close": 77.0, "volume": 1471959.0}, {"date": "2016-12-30", "close": 75.64, "volume": 1610119.0}, {"date": "2017-01-03", "close": 76.98, "volume": 1646770.0}, {"date": "2017-01-04", "close": 78.24, "volume": 1556514.0}, {"date": "2017-01-05", "close": 78.05, "volume": 1150149.0}, {"date": "2017-01-06", "close": 78.89, "volume": 973692.0}, {"date": "2017-01-09", "close": 78.04, "volume": 963590.0}, {"date": "2017-01-10", "close": 77.65, "volume": 796031.0}, {"date": "2017-01-11", "close": 77.39, "volume": 1201347.0}, {"date": "2017-01-12", "close": 77.05, "volume": 2217261.0}, {"date": "2017-01-13", "close": 77.37, "volume": 1228319.0}, {"date": "2017-01-17", "close": 78.7, "volume": 2186977.0}, {"date": "2017-01-18", "close": 79.46, "volume": 2633156.0}, {"date": "2017-01-19", "close": 79.15, "volume": 1590924.0}, {"date": "2017-01-20", "close": 79.79, "volume": 3061399.0}, {"date": "2017-01-23", "close": 80.07, "volume": 2760889.0}, {"date": "2017-01-24", "close": 80.03, "volume": 1900804.0}, {"date": "2017-01-25", "close": 79.88, "volume": 1738462.0}, {"date": "2017-01-26", "close": 79.56, "volume": 1703239.0}, {"date": "2017-01-27", "close": 79.81, "volume": 952077.0}, {"date": "2017-01-30", "close": 79.6, "volume": 670488.0}, {"date": "2017-01-31", "close": 79.42, "volume": 1308313.0}, {"date": "2017-02-01", "close": 79.02, "volume": 1315169.0}, {"date": "2017-02-02", "close": 79.06, "volume": 1022956.0}, {"date": "2017-02-03", "close": 79.4, "volume": 1601488.0}, {"date": "2017-02-06", "close": 79.35, "volume": 2472739.0}, {"date": "2017-02-07", "close": 77.3, "volume": 6833976.0}, {"date": "2017-02-08", "close": 79.84, "volume": 4695971.0}, {"date": "2017-02-09", "close": 80.75, "volume": 2147246.0}, {"date": "2017-02-10", "close": 80.46, "volume": 1924927.0}, {"date": "2017-02-13", "close": 80.91, "volume": 1065394.0}, {"date": "2017-02-14", "close": 80.5, "volume": 1168516.0}, {"date": "2017-02-15", "close": 81.41, "volume": 1620389.0}, {"date": "2017-02-16", "close": 81.72, "volume": 1052790.0}, {"date": "2017-02-17", "close": 82.05, "volume": 1023364.0}, {"date": "2017-02-21", "close": 82.17, "volume": 1294280.0}, {"date": "2017-02-22", "close": 82.82, "volume": 1131298.0}, {"date": "2017-02-23", "close": 83.09, "volume": 1508917.0}, {"date": "2017-02-24", "close": 83.84, "volume": 2348316.0}, {"date": "2017-02-27", "close": 82.63, "volume": 2054390.0}, {"date": "2017-02-28", "close": 82.27, "volume": 1752869.0}, {"date": "2017-03-01", "close": 83.02, "volume": 1535505.0}, {"date": "2017-03-02", "close": 82.27, "volume": 1080497.0}, {"date": "2017-03-03", "close": 82.95, "volume": 1104495.0}, {"date": "2017-03-06", "close": 82.7, "volume": 1198269.0}, {"date": "2017-03-07", "close": 82.64, "volume": 974001.0}, {"date": "2017-03-08", "close": 82.22, "volume": 1335987.0}, {"date": "2017-03-09", "close": 81.98, "volume": 1452086.0}, {"date": "2017-03-10", "close": 82.23, "volume": 2445922.0}, {"date": "2017-03-13", "close": 82.72, "volume": 1201416.0}, {"date": "2017-03-14", "close": 82.46, "volume": 848623.0}, {"date": "2017-03-15", "close": 82.52, "volume": 1494814.0}, {"date": "2017-03-16", "close": 81.95, "volume": 1095279.0}, {"date": "2017-03-17", "close": 81.83, "volume": 1929889.0}, {"date": "2017-03-20", "close": 81.02, "volume": 1651988.0}, {"date": "2017-03-21", "close": 80.05, "volume": 1814134.0}, {"date": "2017-03-22", "close": 79.9, "volume": 1352277.0}, {"date": "2017-03-23", "close": 79.82, "volume": 1249575.0}, {"date": "2017-03-24", "close": 80.12, "volume": 1188863.0}, {"date": "2017-03-27", "close": 80.41, "volume": 1818464.0}, {"date": "2017-03-28", "close": 80.29, "volume": 2350327.0}, {"date": "2017-03-29", "close": 80.03, "volume": 1067533.0}, {"date": "2017-03-30", "close": 80.05, "volume": 1458827.0}, {"date": "2017-03-31", "close": 79.62, "volume": 1727933.0}, {"date": "2017-04-03", "close": 79.44, "volume": 3242646.0}, {"date": "2017-04-04", "close": 79.13, "volume": 1850510.0}, {"date": "2017-04-05", "close": 79.5, "volume": 1754969.0}, {"date": "2017-04-06", "close": 79.6, "volume": 2364925.0}, {"date": "2017-04-07", "close": 79.87, "volume": 1228577.0}, {"date": "2017-04-10", "close": 80.54, "volume": 2171578.0}, {"date": "2017-04-11", "close": 80.08, "volume": 1174761.0}, {"date": "2017-04-12", "close": 80.52, "volume": 1345402.0}, {"date": "2017-04-13", "close": 80.16, "volume": 1057989.0}, {"date": "2017-04-17", "close": 80.63, "volume": 1754749.0}, {"date": "2017-04-18", "close": 80.75, "volume": 801101.0}, {"date": "2017-04-19", "close": 80.65, "volume": 1031353.0}, {"date": "2017-04-20", "close": 81.57, "volume": 1002109.0}, {"date": "2017-04-21", "close": 82.53, "volume": 2371268.0}, {"date": "2017-04-24", "close": 83.32, "volume": 1312715.0}, {"date": "2017-04-25", "close": 83.86, "volume": 1235104.0}, {"date": "2017-04-26", "close": 83.88, "volume": 929861.0}, {"date": "2017-04-27", "close": 84.09, "volume": 949094.0}, {"date": "2017-04-28", "close": 84.19, "volume": 1472350.0}, {"date": "2017-05-01", "close": 84.42, "volume": 2962358.0}, {"date": "2017-05-02", "close": 83.26, "volume": 3248070.0}, {"date": "2017-05-03", "close": 82.98, "volume": 2527291.0}, {"date": "2017-05-04", "close": 83.52, "volume": 1813813.0}, {"date": "2017-05-05", "close": 83.05, "volume": 1542428.0}, {"date": "2017-05-08", "close": 83.34, "volume": 1158081.0}, {"date": "2017-05-09", "close": 83.15, "volume": 1544223.0}, {"date": "2017-05-10", "close": 83.58, "volume": 1633501.0}, {"date": "2017-05-11", "close": 83.6, "volume": 1255808.0}, {"date": "2017-05-12", "close": 83.11, "volume": 1152145.0}, {"date": "2017-05-15", "close": 83.41, "volume": 1200529.0}, {"date": "2017-05-16", "close": 83.78, "volume": 1332086.0}, {"date": "2017-05-17", "close": 82.85, "volume": 1943240.0}, {"date": "2017-05-18", "close": 82.81, "volume": 1478084.0}, {"date": "2017-05-19", "close": 83.2, "volume": 1330016.0}, {"date": "2017-05-22", "close": 84.03, "volume": 1452472.0}, {"date": "2017-05-23", "close": 83.66, "volume": 1467909.0}, {"date": "2017-05-24", "close": 83.95, "volume": 1432803.0}, {"date": "2017-05-25", "close": 85.36, "volume": 1421121.0}, {"date": "2017-05-26", "close": 85.28, "volume": 1392999.0}, {"date": "2017-05-30", "close": 85.29, "volume": 1518061.0}, {"date": "2017-05-31", "close": 85.87, "volume": 2403161.0}, {"date": "2017-06-01", "close": 86.77, "volume": 1628011.0}, {"date": "2017-06-02", "close": 86.67, "volume": 1360780.0}, {"date": "2017-06-05", "close": 86.55, "volume": 1169141.0}, {"date": "2017-06-06", "close": 86.25, "volume": 1091767.0}, {"date": "2017-06-07", "close": 86.55, "volume": 1112623.0}, {"date": "2017-06-08", "close": 85.29, "volume": 2022259.0}, {"date": "2017-06-09", "close": 84.61, "volume": 1309672.0}, {"date": "2017-06-12", "close": 84.93, "volume": 1918084.0}, {"date": "2017-06-13", "close": 85.74, "volume": 1452907.0}, {"date": "2017-06-14", "close": 85.73, "volume": 1516546.0}, {"date": "2017-06-15", "close": 86.03, "volume": 1917176.0}, {"date": "2017-06-16", "close": 85.19, "volume": 2316426.0}, {"date": "2017-06-19", "close": 85.07, "volume": 1563127.0}, {"date": "2017-06-20", "close": 85.15, "volume": 2021663.0}, {"date": "2017-06-21", "close": 84.99, "volume": 1152250.0}, {"date": "2017-06-22", "close": 84.86, "volume": 847472.0}, {"date": "2017-06-23", "close": 84.84, "volume": 1250054.0}, {"date": "2017-06-26", "close": 84.9, "volume": 1035810.0}, {"date": "2017-06-27", "close": 85.22, "volume": 1937351.0}, {"date": "2017-06-28", "close": 85.98, "volume": 1132129.0}, {"date": "2017-06-29", "close": 84.81, "volume": 1511558.0}, {"date": "2017-06-30", "close": 85.4, "volume": 1470882.0}, {"date": "2017-07-03", "close": 85.45, "volume": 826270.0}, {"date": "2017-07-05", "close": 86.11, "volume": 1646107.0}, {"date": "2017-07-06", "close": 85.55, "volume": 1521423.0}, {"date": "2017-07-07", "close": 86.78, "volume": 1779353.0}, {"date": "2017-07-10", "close": 87.3, "volume": 1486423.0}, {"date": "2017-07-11", "close": 87.82, "volume": 1971759.0}, {"date": "2017-07-12", "close": 88.6, "volume": 1803636.0}, {"date": "2017-07-13", "close": 89.25, "volume": 1725993.0}, {"date": "2017-07-14", "close": 89.58, "volume": 1142341.0}, {"date": "2017-07-17", "close": 89.63, "volume": 1149329.0}, {"date": "2017-07-18", "close": 89.85, "volume": 949330.0}, {"date": "2017-07-19", "close": 89.87, "volume": 1272413.0}, {"date": "2017-07-20", "close": 89.81, "volume": 1463262.0}, {"date": "2017-07-21", "close": 90.0, "volume": 1033350.0}, {"date": "2017-07-24", "close": 90.12, "volume": 958528.0}, {"date": "2017-07-25", "close": 89.7, "volume": 1297282.0}, {"date": "2017-07-26", "close": 90.69, "volume": 1120516.0}, {"date": "2017-07-27", "close": 91.05, "volume": 2895199.0}, {"date": "2017-07-28", "close": 90.83, "volume": 1330194.0}, {"date": "2017-07-31", "close": 91.22, "volume": 1856626.0}, {"date": "2017-08-01", "close": 91.87, "volume": 1948818.0}, {"date": "2017-08-02", "close": 91.24, "volume": 2262639.0}, {"date": "2017-08-03", "close": 90.41, "volume": 2176515.0}, {"date": "2017-08-04", "close": 90.37, "volume": 2748857.0}, {"date": "2017-08-07", "close": 90.55, "volume": 2385506.0}, {"date": "2017-08-08", "close": 89.99, "volume": 953663.0}, {"date": "2017-08-09", "close": 89.39, "volume": 1140358.0}, {"date": "2017-08-10", "close": 89.26, "volume": 1637843.0}, {"date": "2017-08-11", "close": 89.22, "volume": 780605.0}, {"date": "2017-08-14", "close": 90.45, "volume": 728028.0}, {"date": "2017-08-15", "close": 90.66, "volume": 842807.0}, {"date": "2017-08-16", "close": 91.45, "volume": 1508698.0}, {"date": "2017-08-17", "close": 89.57, "volume": 1160008.0}, {"date": "2017-08-18", "close": 89.83, "volume": 3068025.0}, {"date": "2017-08-21", "close": 90.86, "volume": 1345800.0}, {"date": "2017-08-22", "close": 91.58, "volume": 1218491.0}, {"date": "2017-08-23", "close": 91.34, "volume": 976197.0}, {"date": "2017-08-24", "close": 91.25, "volume": 1185190.0}, {"date": "2017-08-25", "close": 91.34, "volume": 830378.0}, {"date": "2017-08-28", "close": 91.79, "volume": 671562.0}, {"date": "2017-08-29", "close": 91.94, "volume": 931362.0}, {"date": "2017-08-30", "close": 92.39, "volume": 883042.0}, {"date": "2017-08-31", "close": 92.92, "volume": 1430376.0}, {"date": "2017-09-01", "close": 92.34, "volume": 1022379.0}, {"date": "2017-09-05", "close": 92.21, "volume": 1007708.0}, {"date": "2017-09-06", "close": 92.47, "volume": 966534.0}, {"date": "2017-09-07", "close": 92.53, "volume": 956812.0}, {"date": "2017-09-08", "close": 92.3, "volume": 1061118.0}, {"date": "2017-09-11", "close": 93.39, "volume": 1101078.0}, {"date": "2017-09-12", "close": 93.33, "volume": 772406.0}, {"date": "2017-09-13", "close": 92.42, "volume": 874824.0}, {"date": "2017-09-14", "close": 92.11, "volume": 997087.0}, {"date": "2017-09-15", "close": 92.01, "volume": 2101650.0}, {"date": "2017-09-18", "close": 93.54, "volume": 2223601.0}, {"date": "2017-09-19", "close": 92.77, "volume": 1272277.0}, {"date": "2017-09-20", "close": 92.8, "volume": 1119762.0}, {"date": "2017-09-21", "close": 92.72, "volume": 787621.0}, {"date": "2017-09-22", "close": 93.05, "volume": 968942.0}, {"date": "2017-09-25", "close": 92.83, "volume": 1361975.0}, {"date": "2017-09-26", "close": 92.65, "volume": 931615.0}, {"date": "2017-09-27", "close": 93.0, "volume": 856341.0}, {"date": "2017-09-28", "close": 93.34, "volume": 891823.0}, {"date": "2017-09-29", "close": 93.39, "volume": 1072720.0}, {"date": "2017-10-02", "close": 93.33, "volume": 867480.0}, {"date": "2017-10-03", "close": 93.4, "volume": 520125.0}, {"date": "2017-10-04", "close": 93.71, "volume": 1107182.0}, {"date": "2017-10-05", "close": 93.82, "volume": 733348.0}, {"date": "2017-10-06", "close": 93.91, "volume": 1263478.0}, {"date": "2017-10-09", "close": 94.35, "volume": 742387.0}, {"date": "2017-10-10", "close": 94.61, "volume": 1332528.0}, {"date": "2017-10-11", "close": 94.64, "volume": 858647.0}, {"date": "2017-10-12", "close": 94.61, "volume": 1065414.0}, {"date": "2017-10-13", "close": 94.96, "volume": 1042887.0}, {"date": "2017-10-16", "close": 95.21, "volume": 1019658.0}, {"date": "2017-10-17", "close": 94.38, "volume": 963990.0}, {"date": "2017-10-18", "close": 94.81, "volume": 652581.0}, {"date": "2017-10-19", "close": 95.15, "volume": 1023681.0}, {"date": "2017-10-20", "close": 95.28, "volume": 976680.0}, {"date": "2017-10-23", "close": 95.71, "volume": 743414.0}, {"date": "2017-10-24", "close": 95.27, "volume": 806909.0}, {"date": "2017-10-25", "close": 95.53, "volume": 864390.0}, {"date": "2017-10-26", "close": 95.94, "volume": 888029.0}, {"date": "2017-10-27", "close": 96.62, "volume": 994549.0}, {"date": "2017-10-30", "close": 96.07, "volume": 1241192.0}, {"date": "2017-10-31", "close": 92.76, "volume": 4346239.0}, {"date": "2017-11-01", "close": 93.11, "volume": 2849764.0}, {"date": "2017-11-02", "close": 93.36, "volume": 1489378.0}, {"date": "2017-11-03", "close": 93.18, "volume": 1264354.0}, {"date": "2017-11-06", "close": 93.13, "volume": 1620879.0}, {"date": "2017-11-07", "close": 90.47, "volume": 4748852.0}, {"date": "2017-11-08", "close": 91.65, "volume": 2400635.0}, {"date": "2017-11-09", "close": 92.52, "volume": 2704666.0}, {"date": "2017-11-10", "close": 92.76, "volume": 1800164.0}, {"date": "2017-11-13", "close": 92.85, "volume": 1561595.0}, {"date": "2017-11-14", "close": 93.43, "volume": 2111031.0}, {"date": "2017-11-15", "close": 93.54, "volume": 2414646.0}, {"date": "2017-11-16", "close": 93.2, "volume": 2710737.0}, {"date": "2017-11-17", "close": 92.06, "volume": 1692916.0}, {"date": "2017-11-20", "close": 91.97, "volume": 1250609.0}, {"date": "2017-11-21", "close": 91.74, "volume": 1908393.0}, {"date": "2017-11-22", "close": 91.59, "volume": 792579.0}, {"date": "2017-11-24", "close": 92.11, "volume": 469189.0}, {"date": "2017-11-27", "close": 91.97, "volume": 1122286.0}, {"date": "2017-11-28", "close": 92.72, "volume": 938780.0}, {"date": "2017-11-29", "close": 92.72, "volume": 1068905.0}, {"date": "2017-11-30", "close": 94.33, "volume": 1784040.0}, {"date": "2017-12-01", "close": 93.75, "volume": 1488769.0}, {"date": "2017-12-04", "close": 93.63, "volume": 1668404.0}, {"date": "2017-12-05", "close": 95.17, "volume": 2017187.0}, {"date": "2017-12-06", "close": 95.3, "volume": 1817093.0}, {"date": "2017-12-07", "close": 95.87, "volume": 2004017.0}, {"date": "2017-12-08", "close": 95.85, "volume": 1470306.0}, {"date": "2017-12-11", "close": 95.71, "volume": 1188263.0}, {"date": "2017-12-12", "close": 94.24, "volume": 2546528.0}, {"date": "2017-12-13", "close": 94.26, "volume": 1496521.0}, {"date": "2017-12-14", "close": 93.6, "volume": 1487882.0}, {"date": "2017-12-15", "close": 94.83, "volume": 2734979.0}, {"date": "2017-12-18", "close": 95.25, "volume": 1579582.0}, {"date": "2017-12-19", "close": 95.0, "volume": 1357646.0}, {"date": "2017-12-20", "close": 95.08, "volume": 984142.0}, {"date": "2017-12-21", "close": 94.86, "volume": 895896.0}, {"date": "2017-12-22", "close": 94.32, "volume": 881900.0}, {"date": "2017-12-26", "close": 94.13, "volume": 692189.0}, {"date": "2017-12-27", "close": 94.0, "volume": 674263.0}, {"date": "2017-12-28", "close": 94.28, "volume": 1371917.0}, {"date": "2017-12-29", "close": 94.09, "volume": 807600.0}, {"date": "2018-01-02", "close": 93.7, "volume": 1231737.0}, {"date": "2018-01-03", "close": 94.25, "volume": 1370610.0}, {"date": "2018-01-04", "close": 94.95, "volume": 1673905.0}, {"date": "2018-01-05", "close": 95.49, "volume": 1721007.0}, {"date": "2018-01-08", "close": 95.73, "volume": 1186173.0}, {"date": "2018-01-09", "close": 96.04, "volume": 1338549.0}, {"date": "2018-01-10", "close": 97.28, "volume": 2110920.0}, {"date": "2018-01-11", "close": 97.78, "volume": 1239274.0}, {"date": "2018-01-12", "close": 97.61, "volume": 1773403.0}, {"date": "2018-01-16", "close": 97.17, "volume": 1429436.0}, {"date": "2018-01-17", "close": 97.6, "volume": 1407576.0}, {"date": "2018-01-18", "close": 97.54, "volume": 1183969.0}, {"date": "2018-01-19", "close": 98.47, "volume": 1623422.0}, {"date": "2018-01-22", "close": 99.19, "volume": 1111924.0}, {"date": "2018-01-23", "close": 99.13, "volume": 954615.0}, {"date": "2018-01-24", "close": 100.56, "volume": 1539263.0}, {"date": "2018-01-25", "close": 101.5, "volume": 1194521.0}, {"date": "2018-01-26", "close": 102.88, "volume": 1419726.0}, {"date": "2018-01-29", "close": 102.69, "volume": 1220958.0}, {"date": "2018-01-30", "close": 102.66, "volume": 1199013.0}, {"date": "2018-01-31", "close": 102.36, "volume": 1424085.0}, {"date": "2018-02-01", "close": 102.11, "volume": 1490746.0}, {"date": "2018-02-02", "close": 100.81, "volume": 1605973.0}, {"date": "2018-02-05", "close": 97.2, "volume": 2612883.0}, {"date": "2018-02-06", "close": 95.72, "volume": 5543761.0}, {"date": "2018-02-07", "close": 96.77, "volume": 3099296.0}, {"date": "2018-02-08", "close": 92.74, "volume": 3027137.0}, {"date": "2018-02-09", "close": 95.03, "volume": 2556628.0}, {"date": "2018-02-12", "close": 95.15, "volume": 1548961.0}, {"date": "2018-02-13", "close": 96.17, "volume": 1144098.0}, {"date": "2018-02-14", "close": 96.0, "volume": 1590831.0}, {"date": "2018-02-15", "close": 96.56, "volume": 1504226.0}, {"date": "2018-02-16", "close": 97.82, "volume": 1098098.0}, {"date": "2018-02-20", "close": 97.32, "volume": 1478314.0}, {"date": "2018-02-21", "close": 97.15, "volume": 1215453.0}, {"date": "2018-02-22", "close": 98.03, "volume": 2220320.0}, {"date": "2018-02-23", "close": 99.82, "volume": 1802449.0}, {"date": "2018-02-26", "close": 99.92, "volume": 2012137.0}, {"date": "2018-02-27", "close": 98.44, "volume": 1253399.0}, {"date": "2018-02-28", "close": 97.18, "volume": 1984640.0}, {"date": "2018-03-01", "close": 95.96, "volume": 1350759.0}, {"date": "2018-03-02", "close": 96.9, "volume": 1260836.0}, {"date": "2018-03-05", "close": 99.59, "volume": 2317912.0}, {"date": "2018-03-06", "close": 98.71, "volume": 1417939.0}, {"date": "2018-03-07", "close": 98.57, "volume": 1398498.0}, {"date": "2018-03-08", "close": 99.28, "volume": 1172676.0}, {"date": "2018-03-09", "close": 100.77, "volume": 1703128.0}, {"date": "2018-03-12", "close": 101.23, "volume": 2355197.0}, {"date": "2018-03-13", "close": 100.41, "volume": 1501172.0}, {"date": "2018-03-14", "close": 100.32, "volume": 1233046.0}, {"date": "2018-03-15", "close": 100.1, "volume": 782978.0}, {"date": "2018-03-16", "close": 100.64, "volume": 1693027.0}, {"date": "2018-03-19", "close": 100.05, "volume": 694329.0}, {"date": "2018-03-20", "close": 100.92, "volume": 929384.0}, {"date": "2018-03-21", "close": 100.58, "volume": 1023464.0}, {"date": "2018-03-22", "close": 97.52, "volume": 1717467.0}, {"date": "2018-03-23", "close": 94.86, "volume": 1664917.0}, {"date": "2018-03-26", "close": 96.16, "volume": 1590858.0}, {"date": "2018-03-27", "close": 94.68, "volume": 1303731.0}, {"date": "2018-03-28", "close": 95.32, "volume": 1644714.0}, {"date": "2018-03-29", "close": 96.3, "volume": 1244759.0}, {"date": "2018-04-02", "close": 94.71, "volume": 2329864.0}, {"date": "2018-04-03", "close": 95.0, "volume": 2589172.0}, {"date": "2018-04-04", "close": 96.0, "volume": 2107539.0}, {"date": "2018-04-05", "close": 97.46, "volume": 1650259.0}, {"date": "2018-04-06", "close": 95.53, "volume": 1471447.0}, {"date": "2018-04-09", "close": 96.0, "volume": 1688909.0}, {"date": "2018-04-10", "close": 96.83, "volume": 1054888.0}, {"date": "2018-04-11", "close": 96.34, "volume": 1078203.0}, {"date": "2018-04-12", "close": 96.68, "volume": 665034.0}, {"date": "2018-04-13", "close": 96.23, "volume": 744172.0}, {"date": "2018-04-16", "close": 97.29, "volume": 793742.0}, {"date": "2018-04-17", "close": 97.61, "volume": 1233334.0}, {"date": "2018-04-18", "close": 97.53, "volume": 1589679.0}, {"date": "2018-04-19", "close": 97.06, "volume": 865547.0}, {"date": "2018-04-20", "close": 96.01, "volume": 1155952.0}, {"date": "2018-04-23", "close": 95.7, "volume": 1145965.0}, {"date": "2018-04-24", "close": 94.77, "volume": 1355349.0}, {"date": "2018-04-25", "close": 94.11, "volume": 1497663.0}, {"date": "2018-04-26", "close": 95.0, "volume": 1794641.0}, {"date": "2018-04-27", "close": 94.7, "volume": 2038594.0}, {"date": "2018-04-30", "close": 94.97, "volume": 2906064.0}, {"date": "2018-05-01", "close": 99.66, "volume": 4051831.0}, {"date": "2018-05-02", "close": 98.49, "volume": 2792434.0}, {"date": "2018-05-03", "close": 99.41, "volume": 2130260.0}, {"date": "2018-05-04", "close": 100.66, "volume": 1990014.0}, {"date": "2018-05-07", "close": 102.21, "volume": 2060860.0}, {"date": "2018-05-08", "close": 103.19, "volume": 2744744.0}, {"date": "2018-05-09", "close": 103.91, "volume": 3285421.0}, {"date": "2018-05-10", "close": 104.91, "volume": 1804335.0}, {"date": "2018-05-11", "close": 104.89, "volume": 2149333.0}, {"date": "2018-05-14", "close": 104.7, "volume": 1775725.0}, {"date": "2018-05-15", "close": 104.7, "volume": 1580691.0}, {"date": "2018-05-16", "close": 104.84, "volume": 1167828.0}, {"date": "2018-05-17", "close": 103.82, "volume": 1686466.0}, {"date": "2018-05-18", "close": 104.12, "volume": 1338697.0}, {"date": "2018-05-21", "close": 104.45, "volume": 723191.0}, {"date": "2018-05-22", "close": 103.5, "volume": 1348229.0}, {"date": "2018-05-23", "close": 103.87, "volume": 1022739.0}, {"date": "2018-05-24", "close": 103.8, "volume": 1022288.0}, {"date": "2018-05-25", "close": 103.46, "volume": 837610.0}, {"date": "2018-05-29", "close": 102.38, "volume": 902908.0}, {"date": "2018-05-30", "close": 103.26, "volume": 1161833.0}, {"date": "2018-05-31", "close": 102.22, "volume": 1639360.0}, {"date": "2018-06-01", "close": 103.22, "volume": 1087861.0}, {"date": "2018-06-04", "close": 103.77, "volume": 1050420.0}, {"date": "2018-06-05", "close": 104.76, "volume": 1619509.0}, {"date": "2018-06-06", "close": 106.93, "volume": 2698051.0}, {"date": "2018-06-07", "close": 105.47, "volume": 1109225.0}, {"date": "2018-06-08", "close": 106.14, "volume": 915775.0}, {"date": "2018-06-11", "close": 105.86, "volume": 713970.0}, {"date": "2018-06-12", "close": 107.17, "volume": 2436156.0}, {"date": "2018-06-13", "close": 107.1, "volume": 1272116.0}, {"date": "2018-06-14", "close": 107.72, "volume": 1372425.0}, {"date": "2018-06-15", "close": 107.44, "volume": 2173499.0}, {"date": "2018-06-18", "close": 107.27, "volume": 1372664.0}, {"date": "2018-06-19", "close": 107.39, "volume": 1659639.0}, {"date": "2018-06-20", "close": 107.0, "volume": 918416.0}, {"date": "2018-06-21", "close": 107.39, "volume": 1168353.0}, {"date": "2018-06-22", "close": 107.63, "volume": 2646706.0}, {"date": "2018-06-25", "close": 106.58, "volume": 1741205.0}, {"date": "2018-06-26", "close": 106.1, "volume": 1634205.0}, {"date": "2018-06-27", "close": 104.86, "volume": 1425105.0}, {"date": "2018-06-28", "close": 105.71, "volume": 1422273.0}, {"date": "2018-06-29", "close": 106.03, "volume": 1679449.0}, {"date": "2018-07-02", "close": 106.7, "volume": 1522100.0}, {"date": "2018-07-03", "close": 106.6, "volume": 945064.0}, {"date": "2018-07-05", "close": 107.54, "volume": 1409630.0}, {"date": "2018-07-06", "close": 108.37, "volume": 1569682.0}, {"date": "2018-07-09", "close": 108.22, "volume": 1642189.0}, {"date": "2018-07-10", "close": 107.64, "volume": 1243591.0}, {"date": "2018-07-11", "close": 107.73, "volume": 1026665.0}, {"date": "2018-07-12", "close": 108.55, "volume": 1618800.0}, {"date": "2018-07-13", "close": 108.13, "volume": 1020706.0}, {"date": "2018-07-16", "close": 107.7, "volume": 1233213.0}, {"date": "2018-07-17", "close": 108.34, "volume": 907034.0}, {"date": "2018-07-18", "close": 108.97, "volume": 1233775.0}, {"date": "2018-07-19", "close": 108.72, "volume": 1273862.0}, {"date": "2018-07-20", "close": 108.9, "volume": 587767.0}, {"date": "2018-07-23", "close": 109.34, "volume": 812203.0}, {"date": "2018-07-24", "close": 108.67, "volume": 1545459.0}, {"date": "2018-07-25", "close": 109.49, "volume": 1221486.0}, {"date": "2018-07-26", "close": 109.13, "volume": 835136.0}, {"date": "2018-07-27", "close": 107.44, "volume": 861500.0}, {"date": "2018-07-30", "close": 105.06, "volume": 1456179.0}, {"date": "2018-07-31", "close": 103.13, "volume": 3878754.0}, {"date": "2018-08-01", "close": 102.95, "volume": 3046388.0}, {"date": "2018-08-02", "close": 103.27, "volume": 1687800.0}, {"date": "2018-08-03", "close": 104.22, "volume": 1415735.0}, {"date": "2018-08-06", "close": 104.78, "volume": 1192054.0}, {"date": "2018-08-07", "close": 105.16, "volume": 1516131.0}, {"date": "2018-08-08", "close": 105.87, "volume": 1262212.0}, {"date": "2018-08-09", "close": 106.95, "volume": 1506423.0}, {"date": "2018-08-10", "close": 106.88, "volume": 1272187.0}, {"date": "2018-08-13", "close": 106.14, "volume": 718257.0}, {"date": "2018-08-14", "close": 106.69, "volume": 2009584.0}, {"date": "2018-08-15", "close": 106.02, "volume": 1158871.0}, {"date": "2018-08-16", "close": 106.34, "volume": 757989.0}, {"date": "2018-08-17", "close": 107.1, "volume": 1072269.0}, {"date": "2018-08-20", "close": 107.48, "volume": 2056332.0}, {"date": "2018-08-21", "close": 107.58, "volume": 1351565.0}, {"date": "2018-08-22", "close": 108.25, "volume": 967515.0}, {"date": "2018-08-23", "close": 108.38, "volume": 961819.0}, {"date": "2018-08-24", "close": 108.87, "volume": 644125.0}, {"date": "2018-08-27", "close": 107.9, "volume": 1192348.0}, {"date": "2018-08-28", "close": 107.59, "volume": 983388.0}, {"date": "2018-08-29", "close": 108.06, "volume": 973832.0}, {"date": "2018-08-30", "close": 107.7, "volume": 587268.0}, {"date": "2018-08-31", "close": 108.17, "volume": 842629.0}, {"date": "2018-09-04", "close": 107.87, "volume": 991711.0}, {"date": "2018-09-05", "close": 106.54, "volume": 1121515.0}, {"date": "2018-09-06", "close": 107.6, "volume": 781551.0}, {"date": "2018-09-07", "close": 107.45, "volume": 1058312.0}, {"date": "2018-09-10", "close": 108.72, "volume": 862365.0}, {"date": "2018-09-11", "close": 109.16, "volume": 1077486.0}, {"date": "2018-09-12", "close": 109.5, "volume": 804366.0}, {"date": "2018-09-13", "close": 110.05, "volume": 1333153.0}, {"date": "2018-09-14", "close": 110.12, "volume": 1296524.0}, {"date": "2018-09-17", "close": 109.43, "volume": 2165636.0}, {"date": "2018-09-18", "close": 109.76, "volume": 1290633.0}, {"date": "2018-09-19", "close": 108.77, "volume": 1258003.0}, {"date": "2018-09-20", "close": 109.79, "volume": 1056145.0}, {"date": "2018-09-21", "close": 110.58, "volume": 2796482.0}, {"date": "2018-09-24", "close": 109.93, "volume": 1146827.0}, {"date": "2018-09-25", "close": 109.81, "volume": 965041.0}, {"date": "2018-09-26", "close": 109.52, "volume": 918962.0}, {"date": "2018-09-27", "close": 108.77, "volume": 1640566.0}, {"date": "2018-09-28", "close": 109.07, "volume": 1507592.0}, {"date": "2018-10-01", "close": 107.18, "volume": 1444687.0}, {"date": "2018-10-02", "close": 107.52, "volume": 1424619.0}, {"date": "2018-10-03", "close": 108.01, "volume": 1395087.0}, {"date": "2018-10-04", "close": 107.63, "volume": 2200932.0}, {"date": "2018-10-05", "close": 108.18, "volume": 1518845.0}, {"date": "2018-10-08", "close": 107.29, "volume": 1978697.0}, {"date": "2018-10-09", "close": 107.81, "volume": 1447568.0}, {"date": "2018-10-10", "close": 102.83, "volume": 1827300.0}, {"date": "2018-10-11", "close": 101.17, "volume": 2995320.0}, {"date": "2018-10-12", "close": 102.38, "volume": 2660602.0}, {"date": "2018-10-15", "close": 101.22, "volume": 1584234.0}, {"date": "2018-10-16", "close": 104.82, "volume": 2093741.0}, {"date": "2018-10-17", "close": 104.87, "volume": 987210.0}, {"date": "2018-10-18", "close": 104.07, "volume": 1001855.0}, {"date": "2018-10-19", "close": 103.75, "volume": 1058237.0}, {"date": "2018-10-22", "close": 103.94, "volume": 1434376.0}, {"date": "2018-10-23", "close": 103.16, "volume": 1660942.0}, {"date": "2018-10-24", "close": 100.7, "volume": 1070549.0}, {"date": "2018-10-25", "close": 102.92, "volume": 1384792.0}, {"date": "2018-10-26", "close": 101.37, "volume": 1244448.0}, {"date": "2018-10-29", "close": 99.13, "volume": 2467450.0}, {"date": "2018-10-30", "close": 103.62, "volume": 3457034.0}, {"date": "2018-10-31", "close": 104.1, "volume": 2461544.0}, {"date": "2018-11-01", "close": 103.95, "volume": 1759601.0}, {"date": "2018-11-02", "close": 103.65, "volume": 1229906.0}, {"date": "2018-11-05", "close": 103.97, "volume": 933955.0}, {"date": "2018-11-06", "close": 104.67, "volume": 1152826.0}, {"date": "2018-11-07", "close": 107.34, "volume": 1920145.0}, {"date": "2018-11-08", "close": 107.68, "volume": 1273790.0}, {"date": "2018-11-09", "close": 107.47, "volume": 906773.0}, {"date": "2018-11-12", "close": 105.69, "volume": 965303.0}, {"date": "2018-11-13", "close": 104.8, "volume": 1161758.0}, {"date": "2018-11-14", "close": 104.51, "volume": 1130026.0}, {"date": "2018-11-15", "close": 106.82, "volume": 1099519.0}, {"date": "2018-11-16", "close": 107.86, "volume": 1480515.0}, {"date": "2018-11-19", "close": 104.34, "volume": 1379057.0}, {"date": "2018-11-20", "close": 102.45, "volume": 1361089.0}, {"date": "2018-11-21", "close": 103.35, "volume": 734949.0}, {"date": "2018-11-23", "close": 103.26, "volume": 313812.0}, {"date": "2018-11-26", "close": 104.39, "volume": 752732.0}, {"date": "2018-11-27", "close": 104.12, "volume": 1066023.0}, {"date": "2018-11-28", "close": 107.95, "volume": 1213818.0}, {"date": "2018-11-29", "close": 105.85, "volume": 1232192.0}, {"date": "2018-11-30", "close": 107.95, "volume": 1933581.0}, {"date": "2018-12-03", "close": 109.12, "volume": 1087819.0}, {"date": "2018-12-04", "close": 106.12, "volume": 1719016.0}, {"date": "2018-12-06", "close": 105.79, "volume": 2233760.0}, {"date": "2018-12-07", "close": 104.62, "volume": 1516829.0}, {"date": "2018-12-10", "close": 105.68, "volume": 1075469.0}, {"date": "2018-12-11", "close": 105.83, "volume": 1082780.0}, {"date": "2018-12-12", "close": 106.74, "volume": 1688853.0}, {"date": "2018-12-13", "close": 105.85, "volume": 1235488.0}, {"date": "2018-12-14", "close": 104.59, "volume": 1201538.0}, {"date": "2018-12-17", "close": 102.06, "volume": 2238191.0}, {"date": "2018-12-18", "close": 101.57, "volume": 1472509.0}, {"date": "2018-12-19", "close": 101.04, "volume": 1614832.0}, {"date": "2018-12-20", "close": 99.14, "volume": 1671354.0}, {"date": "2018-12-21", "close": 97.85, "volume": 2516371.0}, {"date": "2018-12-24", "close": 95.83, "volume": 776131.0}, {"date": "2018-12-26", "close": 99.43, "volume": 1099240.0}, {"date": "2018-12-27", "close": 100.82, "volume": 1349268.0}, {"date": "2018-12-28", "close": 100.81, "volume": 959490.0}, {"date": "2018-12-31", "close": 102.55, "volume": 1226708.0}, {"date": "2019-01-02", "close": 101.43, "volume": 1704267.0}, {"date": "2019-01-03", "close": 98.31, "volume": 1592843.0}, {"date": "2019-01-04", "close": 101.78, "volume": 2460566.0}, {"date": "2019-01-07", "close": 102.42, "volume": 2241605.0}, {"date": "2019-01-08", "close": 103.19, "volume": 1904154.0}, {"date": "2019-01-09", "close": 102.7, "volume": 1938580.0}, {"date": "2019-01-10", "close": 103.83, "volume": 2116303.0}, {"date": "2019-01-11", "close": 103.53, "volume": 1303978.0}, {"date": "2019-01-14", "close": 103.66, "volume": 1341087.0}, {"date": "2019-01-15", "close": 104.71, "volume": 1139438.0}, {"date": "2019-01-16", "close": 103.67, "volume": 2483304.0}, {"date": "2019-01-17", "close": 104.21, "volume": 1541631.0}, {"date": "2019-01-18", "close": 105.84, "volume": 1778604.0}, {"date": "2019-01-22", "close": 105.34, "volume": 1458733.0}, {"date": "2019-01-23", "close": 105.89, "volume": 1219352.0}, {"date": "2019-01-24", "close": 105.16, "volume": 1348616.0}, {"date": "2019-01-25", "close": 105.43, "volume": 1470727.0}, {"date": "2019-01-28", "close": 104.29, "volume": 903651.0}, {"date": "2019-01-29", "close": 103.59, "volume": 993899.0}, {"date": "2019-01-30", "close": 105.52, "volume": 1376114.0}, {"date": "2019-01-31", "close": 104.53, "volume": 1632243.0}, {"date": "2019-02-01", "close": 107.2, "volume": 1811874.0}, {"date": "2019-02-04", "close": 108.97, "volume": 1281899.0}, {"date": "2019-02-05", "close": 109.9, "volume": 1185119.0}, {"date": "2019-02-06", "close": 109.7, "volume": 1032971.0}, {"date": "2019-02-07", "close": 108.67, "volume": 2819338.0}, {"date": "2019-02-08", "close": 109.0, "volume": 2602133.0}, {"date": "2019-02-11", "close": 109.1, "volume": 1574239.0}, {"date": "2019-02-12", "close": 106.55, "volume": 3920035.0}, {"date": "2019-02-13", "close": 106.79, "volume": 3539826.0}, {"date": "2019-02-14", "close": 106.3, "volume": 3246758.0}, {"date": "2019-02-15", "close": 108.93, "volume": 3211824.0}, {"date": "2019-02-19", "close": 108.71, "volume": 2224091.0}, {"date": "2019-02-20", "close": 107.06, "volume": 3715524.0}, {"date": "2019-02-21", "close": 107.12, "volume": 2283260.0}, {"date": "2019-02-22", "close": 107.09, "volume": 1762008.0}, {"date": "2019-02-25", "close": 106.79, "volume": 1304328.0}, {"date": "2019-02-26", "close": 106.81, "volume": 2759692.0}, {"date": "2019-02-27", "close": 107.21, "volume": 2177844.0}, {"date": "2019-02-28", "close": 108.15, "volume": 3075806.0}, {"date": "2019-03-01", "close": 108.39, "volume": 1756011.0}, {"date": "2019-03-04", "close": 107.32, "volume": 1749159.0}, {"date": "2019-03-05", "close": 106.89, "volume": 1501831.0}, {"date": "2019-03-06", "close": 106.6, "volume": 1245498.0}, {"date": "2019-03-07", "close": 105.65, "volume": 1875046.0}, {"date": "2019-03-08", "close": 105.71, "volume": 1768233.0}, {"date": "2019-03-11", "close": 107.04, "volume": 2322064.0}, {"date": "2019-03-12", "close": 107.37, "volume": 1415303.0}, {"date": "2019-03-13", "close": 107.6, "volume": 2068415.0}, {"date": "2019-03-14", "close": 107.78, "volume": 1893114.0}, {"date": "2019-03-15", "close": 108.88, "volume": 3613283.0}, {"date": "2019-03-18", "close": 108.12, "volume": 16710940.0}, {"date": "2019-03-19", "close": 106.6, "volume": 6620239.0}, {"date": "2019-03-20", "close": 106.75, "volume": 10711080.0}, {"date": "2019-03-21", "close": 110.16, "volume": 5331027.0}, {"date": "2019-03-22", "close": 110.41, "volume": 6863806.0}, {"date": "2019-03-25", "close": 108.42, "volume": 3464532.0}, {"date": "2019-03-26", "close": 109.91, "volume": 2948053.0}, {"date": "2019-03-27", "close": 109.97, "volume": 3890489.0}, {"date": "2019-03-28", "close": 111.18, "volume": 3116886.0}, {"date": "2019-03-29", "close": 113.1, "volume": 5454626.0}, {"date": "2019-04-01", "close": 113.78, "volume": 2903819.0}, {"date": "2019-04-02", "close": 114.12, "volume": 2536331.0}, {"date": "2019-04-03", "close": 114.93, "volume": 3899107.0}, {"date": "2019-04-04", "close": 114.03, "volume": 2506813.0}, {"date": "2019-04-05", "close": 113.39, "volume": 2537387.0}, {"date": "2019-04-08", "close": 113.65, "volume": 5314741.0}, {"date": "2019-04-09", "close": 113.76, "volume": 2863032.0}, {"date": "2019-04-10", "close": 112.38, "volume": 3674773.0}, {"date": "2019-04-11", "close": 112.9, "volume": 3348263.0}, {"date": "2019-04-12", "close": 113.16, "volume": 2983484.0}, {"date": "2019-04-15", "close": 113.14, "volume": 1934819.0}, {"date": "2019-04-16", "close": 111.58, "volume": 4615362.0}, {"date": "2019-04-17", "close": 111.1, "volume": 1879073.0}, {"date": "2019-04-18", "close": 110.89, "volume": 2079071.0}, {"date": "2019-04-22", "close": 112.21, "volume": 2954036.0}, {"date": "2019-04-23", "close": 112.8, "volume": 2779808.0}, {"date": "2019-04-24", "close": 112.04, "volume": 2350547.0}, {"date": "2019-04-25", "close": 111.55, "volume": 3692100.0}, {"date": "2019-04-26", "close": 110.9, "volume": 3044649.0}, {"date": "2019-04-29", "close": 111.54, "volume": 7539259.0}, {"date": "2019-04-30", "close": 115.93, "volume": 8346640.0}, {"date": "2019-05-01", "close": 115.22, "volume": 6462377.0}, {"date": "2019-05-02", "close": 117.8, "volume": 5374931.0}, {"date": "2019-05-03", "close": 117.76, "volume": 2907271.0}, {"date": "2019-05-06", "close": 117.32, "volume": 2627289.0}, {"date": "2019-05-07", "close": 115.89, "volume": 3309167.0}, {"date": "2019-05-08", "close": 116.14, "volume": 3286948.0}, {"date": "2019-05-09", "close": 115.87, "volume": 3041322.0}, {"date": "2019-05-10", "close": 116.72, "volume": 2040045.0}, {"date": "2019-05-13", "close": 115.45, "volume": 3211042.0}, {"date": "2019-05-14", "close": 116.92, "volume": 2855256.0}, {"date": "2019-05-15", "close": 117.25, "volume": 2216436.0}, {"date": "2019-05-16", "close": 119.1, "volume": 3405353.0}, {"date": "2019-05-17", "close": 118.73, "volume": 2664881.0}, {"date": "2019-05-20", "close": 118.32, "volume": 1914564.0}, {"date": "2019-05-21", "close": 120.41, "volume": 4226193.0}, {"date": "2019-05-22", "close": 121.0, "volume": 3108062.0}, {"date": "2019-05-23", "close": 120.41, "volume": 2815781.0}, {"date": "2019-05-24", "close": 118.74, "volume": 2998080.0}, {"date": "2019-05-28", "close": 119.35, "volume": 4177751.0}, {"date": "2019-05-29", "close": 119.07, "volume": 2340844.0}, {"date": "2019-05-30", "close": 119.55, "volume": 2602793.0}, {"date": "2019-05-31", "close": 120.3, "volume": 3747266.0}, {"date": "2019-06-03", "close": 116.57, "volume": 4191044.0}, {"date": "2019-06-04", "close": 120.24, "volume": 2765740.0}, {"date": "2019-06-05", "close": 121.79, "volume": 2277885.0}, {"date": "2019-06-06", "close": 121.57, "volume": 2142068.0}, {"date": "2019-06-07", "close": 122.54, "volume": 3003888.0}, {"date": "2019-06-10", "close": 122.29, "volume": 2220662.0}, {"date": "2019-06-11", "close": 121.69, "volume": 2770259.0}, {"date": "2019-06-12", "close": 120.95, "volume": 1864809.0}, {"date": "2019-06-13", "close": 120.84, "volume": 2085576.0}, {"date": "2019-06-14", "close": 121.4, "volume": 2368159.0}, {"date": "2019-06-17", "close": 121.53, "volume": 1698941.0}, {"date": "2019-06-18", "close": 122.62, "volume": 2847804.0}, {"date": "2019-06-19", "close": 123.29, "volume": 2533065.0}, {"date": "2019-06-20", "close": 123.88, "volume": 2532103.0}, {"date": "2019-06-21", "close": 122.7, "volume": 3239776.0}, {"date": "2019-06-24", "close": 121.22, "volume": 2249388.0}, {"date": "2019-06-25", "close": 121.26, "volume": 2352006.0}, {"date": "2019-06-26", "close": 121.27, "volume": 2736517.0}, {"date": "2019-06-27", "close": 121.34, "volume": 2552062.0}, {"date": "2019-06-28", "close": 122.68, "volume": 8996979.0}, {"date": "2019-07-01", "close": 124.57, "volume": 3250922.0}, {"date": "2019-07-02", "close": 124.91, "volume": 2302409.0}, {"date": "2019-07-03", "close": 126.62, "volume": 1706553.0}, {"date": "2019-07-05", "close": 126.8, "volume": 2886126.0}, {"date": "2019-07-08", "close": 126.83, "volume": 2434772.0}, {"date": "2019-07-09", "close": 127.0, "volume": 2182456.0}, {"date": "2019-07-10", "close": 126.92, "volume": 1919894.0}, {"date": "2019-07-11", "close": 127.82, "volume": 2637940.0}, {"date": "2019-07-12", "close": 129.36, "volume": 2748444.0}, {"date": "2019-07-15", "close": 130.36, "volume": 2534132.0}, {"date": "2019-07-16", "close": 129.71, "volume": 2960693.0}, {"date": "2019-07-17", "close": 130.6, "volume": 1973352.0}, {"date": "2019-07-18", "close": 131.33, "volume": 2890200.0}, {"date": "2019-07-19", "close": 129.74, "volume": 2323329.0}, {"date": "2019-07-22", "close": 131.09, "volume": 2184522.0}, {"date": "2019-07-23", "close": 131.06, "volume": 1972558.0}, {"date": "2019-07-24", "close": 130.12, "volume": 3139575.0}, {"date": "2019-07-25", "close": 132.48, "volume": 6365777.0}, {"date": "2019-07-26", "close": 135.61, "volume": 6351890.0}, {"date": "2019-07-29", "close": 136.71, "volume": 5312615.0}, {"date": "2019-07-30", "close": 133.69, "volume": 13807700.0}, {"date": "2019-07-31", "close": 133.25, "volume": 65404150.0}, {"date": "2019-08-01", "close": 131.21, "volume": 9160103.0}, {"date": "2019-08-02", "close": 130.16, "volume": 4516764.0}, {"date": "2019-08-05", "close": 125.95, "volume": 7125005.0}, {"date": "2019-08-06", "close": 130.92, "volume": 7268303.0}, {"date": "2019-08-07", "close": 134.48, "volume": 6887786.0}, {"date": "2019-08-08", "close": 136.39, "volume": 4860552.0}, {"date": "2019-08-09", "close": 136.5, "volume": 5806563.0}, {"date": "2019-08-12", "close": 132.47, "volume": 4240487.0}, {"date": "2019-08-13", "close": 134.85, "volume": 3541199.0}, {"date": "2019-08-14", "close": 130.68, "volume": 4123419.0}, {"date": "2019-08-15", "close": 134.94, "volume": 6064893.0}, {"date": "2019-08-16", "close": 138.31, "volume": 5668358.0}, {"date": "2019-08-19", "close": 138.89, "volume": 4317149.0}, {"date": "2019-08-20", "close": 139.62, "volume": 2817925.0}, {"date": "2019-08-21", "close": 138.2, "volume": 3696775.0}, {"date": "2019-08-22", "close": 137.97, "volume": 2919861.0}, {"date": "2019-08-23", "close": 134.47, "volume": 3620433.0}, {"date": "2019-08-26", "close": 135.65, "volume": 2367739.0}, {"date": "2019-08-27", "close": 136.73, "volume": 3600176.0}, {"date": "2019-08-28", "close": 137.01, "volume": 2909696.0}, {"date": "2019-08-29", "close": 137.33, "volume": 1848482.0}, {"date": "2019-08-30", "close": 136.22, "volume": 3266529.0}, {"date": "2019-09-03", "close": 136.57, "volume": 3695355.0}, {"date": "2019-09-04", "close": 137.72, "volume": 2071070.0}, {"date": "2019-09-05", "close": 139.05, "volume": 3881785.0}, {"date": "2019-09-06", "close": 137.67, "volume": 2187397.0}, {"date": "2019-09-09", "close": 133.84, "volume": 3770512.0}, {"date": "2019-09-10", "close": 131.36, "volume": 4940925.0}, {"date": "2019-09-11", "close": 131.29, "volume": 4542128.0}, {"date": "2019-09-12", "close": 133.44, "volume": 5056752.0}, {"date": "2019-09-13", "close": 130.88, "volume": 3090099.0}, {"date": "2019-09-16", "close": 133.06, "volume": 3944236.0}, {"date": "2019-09-17", "close": 134.41, "volume": 3758640.0}, {"date": "2019-09-18", "close": 132.89, "volume": 2997778.0}, {"date": "2019-09-19", "close": 133.9, "volume": 2529367.0}, {"date": "2019-09-20", "close": 131.81, "volume": 4145852.0}, {"date": "2019-09-23", "close": 131.52, "volume": 2862142.0}, {"date": "2019-09-24", "close": 132.9, "volume": 2581741.0}, {"date": "2019-09-25", "close": 133.53, "volume": 2963372.0}, {"date": "2019-09-26", "close": 133.42, "volume": 2275182.0}, {"date": "2019-09-27", "close": 130.68, "volume": 2140648.0}, {"date": "2019-09-30", "close": 132.76, "volume": 3207015.0}, {"date": "2019-10-01", "close": 131.26, "volume": 3501163.0}, {"date": "2019-10-02", "close": 129.38, "volume": 3509558.0}, {"date": "2019-10-03", "close": 129.88, "volume": 5544127.0}, {"date": "2019-10-04", "close": 131.41, "volume": 3920558.0}, {"date": "2019-10-07", "close": 130.57, "volume": 3612676.0}, {"date": "2019-10-08", "close": 129.53, "volume": 2333597.0}, {"date": "2019-10-09", "close": 131.63, "volume": 1928333.0}, {"date": "2019-10-10", "close": 131.54, "volume": 2976162.0}, {"date": "2019-10-11", "close": 132.03, "volume": 2975569.0}, {"date": "2019-10-14", "close": 132.74, "volume": 1566757.0}, {"date": "2019-10-15", "close": 132.81, "volume": 2199791.0}, {"date": "2019-10-16", "close": 131.76, "volume": 2177875.0}, {"date": "2019-10-17", "close": 130.53, "volume": 2681477.0}, {"date": "2019-10-18", "close": 128.33, "volume": 4189015.0}, {"date": "2019-10-21", "close": 128.83, "volume": 2608844.0}, {"date": "2019-10-22", "close": 125.44, "volume": 2964086.0}, {"date": "2019-10-23", "close": 126.97, "volume": 3765088.0}, {"date": "2019-10-24", "close": 129.21, "volume": 1908680.0}, {"date": "2019-10-25", "close": 129.32, "volume": 1978998.0}, {"date": "2019-10-28", "close": 130.22, "volume": 2623679.0}, {"date": "2019-10-29", "close": 130.74, "volume": 2383164.0}, {"date": "2019-10-30", "close": 131.96, "volume": 2097507.0}, {"date": "2019-10-31", "close": 131.76, "volume": 3385800.0}, {"date": "2019-11-01", "close": 134.15, "volume": 3137203.0}, {"date": "2019-11-04", "close": 131.0, "volume": 5304420.0}, {"date": "2019-11-05", "close": 132.19, "volume": 5902847.0}, {"date": "2019-11-06", "close": 130.89, "volume": 3296766.0}, {"date": "2019-11-07", "close": 132.35, "volume": 3039432.0}, {"date": "2019-11-08", "close": 130.69, "volume": 2863148.0}, {"date": "2019-11-11", "close": 132.36, "volume": 3106741.0}, {"date": "2019-11-12", "close": 132.62, "volume": 4478927.0}, {"date": "2019-11-13", "close": 133.82, "volume": 4046454.0}, {"date": "2019-11-14", "close": 135.5, "volume": 2947847.0}, {"date": "2019-11-15", "close": 135.82, "volume": 4150747.0}, {"date": "2019-11-18", "close": 137.04, "volume": 3992134.0}, {"date": "2019-11-19", "close": 137.66, "volume": 3140577.0}, {"date": "2019-11-20", "close": 137.47, "volume": 2282724.0}, {"date": "2019-11-21", "close": 136.47, "volume": 1828535.0}, {"date": "2019-11-22", "close": 135.46, "volume": 2298342.0}, {"date": "2019-11-25", "close": 136.88, "volume": 2460505.0}, {"date": "2019-11-26", "close": 137.54, "volume": 4292825.0}, {"date": "2019-11-27", "close": 138.43, "volume": 2061382.0}, {"date": "2019-11-29", "close": 138.15, "volume": 851251.0}, {"date": "2019-12-02", "close": 135.74, "volume": 3963118.0}, {"date": "2019-12-03", "close": 136.22, "volume": 2287438.0}, {"date": "2019-12-04", "close": 135.74, "volume": 2703624.0}, {"date": "2019-12-05", "close": 136.93, "volume": 3466697.0}, {"date": "2019-12-06", "close": 138.58, "volume": 2476005.0}, {"date": "2019-12-09", "close": 136.96, "volume": 2866775.0}, {"date": "2019-12-10", "close": 135.53, "volume": 2474203.0}, {"date": "2019-12-11", "close": 135.5, "volume": 3953796.0}, {"date": "2019-12-12", "close": 136.73, "volume": 2555249.0}, {"date": "2019-12-13", "close": 138.19, "volume": 2613685.0}, {"date": "2019-12-16", "close": 137.01, "volume": 5945131.0}, {"date": "2019-12-17", "close": 137.86, "volume": 4337962.0}, {"date": "2019-12-18", "close": 137.71, "volume": 4068949.0}, {"date": "2019-12-19", "close": 138.08, "volume": 3454301.0}, {"date": "2019-12-20", "close": 138.8, "volume": 5665408.0}, {"date": "2019-12-23", "close": 138.21, "volume": 1742942.0}, {"date": "2019-12-24", "close": 137.88, "volume": 854892.0}, {"date": "2019-12-26", "close": 138.7, "volume": 918785.0}, {"date": "2019-12-27", "close": 139.75, "volume": 1470482.0}, {"date": "2019-12-30", "close": 138.6, "volume": 1949938.0}, {"date": "2019-12-31", "close": 139.09, "volume": 2486179.0}, {"date": "2020-01-02", "close": 139.9, "volume": 3002301.0}, {"date": "2020-01-03", "close": 139.02, "volume": 2365728.0}, {"date": "2020-01-06", "close": 140.35, "volume": 3685689.0}, {"date": "2020-01-07", "close": 138.19, "volume": 3569059.0}, {"date": "2020-01-08", "close": 140.22, "volume": 3206658.0}, {"date": "2020-01-09", "close": 142.92, "volume": 4133190.0}, {"date": "2020-01-10", "close": 141.94, "volume": 2170777.0}, {"date": "2020-01-13", "close": 142.73, "volume": 4227742.0}, {"date": "2020-01-14", "close": 142.45, "volume": 1936737.0}, {"date": "2020-01-15", "close": 144.48, "volume": 2941233.0}, {"date": "2020-01-16", "close": 146.24, "volume": 3871295.0}, {"date": "2020-01-17", "close": 147.09, "volume": 3715818.0}, {"date": "2020-01-21", "close": 147.62, "volume": 3844852.0}, {"date": "2020-01-22", "close": 148.59, "volume": 3017772.0}, {"date": "2020-01-23", "close": 149.01, "volume": 1902167.0}, {"date": "2020-01-24", "close": 147.92, "volume": 2358950.0}, {"date": "2020-01-27", "close": 146.39, "volume": 1985028.0}, {"date": "2020-01-28", "close": 147.96, "volume": 2391505.0}, {"date": "2020-01-29", "close": 148.09, "volume": 1661248.0}, {"date": "2020-01-30", "close": 147.5, "volume": 3983077.0}, {"date": "2020-01-31", "close": 143.66, "volume": 3984711.0}, {"date": "2020-02-03", "close": 145.75, "volume": 2868369.0}, {"date": "2020-02-04", "close": 147.42, "volume": 1957317.0}, {"date": "2020-02-05", "close": 146.12, "volume": 2968072.0}, {"date": "2020-02-06", "close": 147.34, "volume": 2310048.0}, {"date": "2020-02-07", "close": 146.46, "volume": 2494498.0}, {"date": "2020-02-10", "close": 149.98, "volume": 4262957.0}, {"date": "2020-02-11", "close": 149.51, "volume": 2909144.0}, {"date": "2020-02-12", "close": 147.96, "volume": 3406975.0}, {"date": "2020-02-13", "close": 154.32, "volume": 7114813.0}, {"date": "2020-02-14", "close": 157.44, "volume": 4133614.0}, {"date": "2020-02-18", "close": 155.65, "volume": 4518898.0}, {"date": "2020-02-19", "close": 157.29, "volume": 2328480.0}, {"date": "2020-02-20", "close": 156.78, "volume": 2326658.0}, {"date": "2020-02-21", "close": 154.93, "volume": 2759449.0}, {"date": "2020-02-24", "close": 150.72, "volume": 3651245.0}, {"date": "2020-02-25", "close": 144.66, "volume": 5343871.0}, {"date": "2020-02-26", "close": 143.9, "volume": 4085891.0}, {"date": "2020-02-27", "close": 138.87, "volume": 4392539.0}, {"date": "2020-02-28", "close": 139.72, "volume": 8619931.0}, {"date": "2020-03-02", "close": 148.61, "volume": 6618584.0}, {"date": "2020-03-03", "close": 143.09, "volume": 4561488.0}, {"date": "2020-03-04", "close": 149.93, "volume": 2692501.0}, {"date": "2020-03-05", "close": 142.75, "volume": 4237962.0}, {"date": "2020-03-06", "close": 139.91, "volume": 5042727.0}, {"date": "2020-03-09", "close": 130.04, "volume": 6199907.0}, {"date": "2020-03-10", "close": 140.9, "volume": 6580767.0}, {"date": "2020-03-11", "close": 132.96, "volume": 4872887.0}, {"date": "2020-03-12", "close": 118.46, "volume": 8314695.0}, {"date": "2020-03-13", "close": 129.9, "volume": 6787353.0}, {"date": "2020-03-16", "close": 108.35, "volume": 8146971.0}, {"date": "2020-03-17", "close": 113.96, "volume": 7426143.0}, {"date": "2020-03-18", "close": 102.94, "volume": 10211780.0}, {"date": "2020-03-19", "close": 105.23, "volume": 8058809.0}, {"date": "2020-03-20", "close": 102.82, "volume": 10109700.0}, {"date": "2020-03-23", "close": 102.45, "volume": 8300727.0}, {"date": "2020-03-24", "close": 119.16, "volume": 7863588.0}, {"date": "2020-03-25", "close": 120.37, "volume": 5841160.0}, {"date": "2020-03-26", "close": 123.64, "volume": 6534468.0}, {"date": "2020-03-27", "close": 120.1, "volume": 3940563.0}, {"date": "2020-03-30", "close": 125.29, "volume": 3758416.0}, {"date": "2020-03-31", "close": 121.64, "volume": 8623551.0}, {"date": "2020-04-01", "close": 114.56, "volume": 5207285.0}, {"date": "2020-04-02", "close": 117.11, "volume": 3565661.0}, {"date": "2020-04-03", "close": 115.22, "volume": 3741280.0}, {"date": "2020-04-06", "close": 123.02, "volume": 5708203.0}, {"date": "2020-04-07", "close": 120.14, "volume": 5157238.0}, {"date": "2020-04-08", "close": 124.77, "volume": 3645535.0}, {"date": "2020-04-09", "close": 125.12, "volume": 4682624.0}, {"date": "2020-04-13", "close": 123.6, "volume": 4525599.0}, {"date": "2020-04-14", "close": 123.79, "volume": 6022808.0}, {"date": "2020-04-15", "close": 120.16, "volume": 4517642.0}, {"date": "2020-04-16", "close": 122.99, "volume": 5083125.0}, {"date": "2020-04-17", "close": 127.96, "volume": 3901114.0}, {"date": "2020-04-20", "close": 122.62, "volume": 4281190.0}, {"date": "2020-04-21", "close": 117.47, "volume": 3654032.0}, {"date": "2020-04-22", "close": 122.55, "volume": 3016194.0}, {"date": "2020-04-23", "close": 121.18, "volume": 2160220.0}, {"date": "2020-04-24", "close": 125.73, "volume": 4006676.0}, {"date": "2020-04-27", "close": 127.64, "volume": 3401240.0}, {"date": "2020-04-28", "close": 129.13, "volume": 4376055.0}, {"date": "2020-04-29", "close": 134.29, "volume": 5650141.0}, {"date": "2020-04-30", "close": 131.89, "volume": 3433932.0}, {"date": "2020-05-01", "close": 129.29, "volume": 2579738.0}, {"date": "2020-05-04", "close": 128.58, "volume": 2622565.0}, {"date": "2020-05-05", "close": 131.95, "volume": 3103718.0}, {"date": "2020-05-06", "close": 131.91, "volume": 4159995.0}, {"date": "2020-05-07", "close": 129.44, "volume": 5933613.0}, {"date": "2020-05-08", "close": 128.23, "volume": 4530060.0}, {"date": "2020-05-11", "close": 128.24, "volume": 4449739.0}, {"date": "2020-05-12", "close": 127.91, "volume": 3357161.0}, {"date": "2020-05-13", "close": 127.49, "volume": 6441630.0}, {"date": "2020-05-14", "close": 129.77, "volume": 5089324.0}, {"date": "2020-05-15", "close": 132.22, "volume": 3965917.0}, {"date": "2020-05-18", "close": 136.34, "volume": 4653334.0}, {"date": "2020-05-19", "close": 135.44, "volume": 2427097.0}, {"date": "2020-05-20", "close": 138.11, "volume": 3007155.0}, {"date": "2020-05-21", "close": 136.5, "volume": 4023409.0}, {"date": "2020-05-22", "close": 136.16, "volume": 1893986.0}, {"date": "2020-05-26", "close": 136.6, "volume": 3253590.0}, {"date": "2020-05-27", "close": 138.03, "volume": 3096774.0}, {"date": "2020-05-28", "close": 138.37, "volume": 2803695.0}, {"date": "2020-05-29", "close": 138.83, "volume": 3804156.0}, {"date": "2020-06-01", "close": 138.87, "volume": 2028181.0}, {"date": "2020-06-02", "close": 138.96, "volume": 5925648.0}, {"date": "2020-06-03", "close": 139.57, "volume": 3268295.0}, {"date": "2020-06-04", "close": 136.27, "volume": 4680767.0}, {"date": "2020-06-05", "close": 143.07, "volume": 4920786.0}, {"date": "2020-06-08", "close": 142.57, "volume": 3135488.0}, {"date": "2020-06-09", "close": 141.37, "volume": 2322407.0}, {"date": "2020-06-10", "close": 141.22, "volume": 2786694.0}, {"date": "2020-06-11", "close": 134.23, "volume": 3560092.0}, {"date": "2020-06-12", "close": 137.08, "volume": 3495472.0}, {"date": "2020-06-15", "close": 137.44, "volume": 4925946.0}, {"date": "2020-06-16", "close": 140.58, "volume": 5258225.0}, {"date": "2020-06-17", "close": 138.59, "volume": 3585097.0}, {"date": "2020-06-18", "close": 139.95, "volume": 2072204.0}, {"date": "2020-06-19", "close": 135.0, "volume": 6304218.0}, {"date": "2020-06-22", "close": 138.95, "volume": 3170861.0}, {"date": "2020-06-23", "close": 137.96, "volume": 2301818.0}, {"date": "2020-06-24", "close": 132.3, "volume": 5811153.0}, {"date": "2020-06-25", "close": 133.28, "volume": 3267761.0}, {"date": "2020-06-26", "close": 130.51, "volume": 10841660.0}, {"date": "2020-06-29", "close": 131.17, "volume": 3436249.0}, {"date": "2020-06-30", "close": 134.09, "volume": 3774224.0}, {"date": "2020-07-01", "close": 136.86, "volume": 3299607.0}, {"date": "2020-07-02", "close": 136.78, "volume": 2009730.0}, {"date": "2020-07-06", "close": 137.53, "volume": 2336587.0}, {"date": "2020-07-07", "close": 136.5, "volume": 3525356.0}, {"date": "2020-07-08", "close": 136.8, "volume": 4408499.0}, {"date": "2020-07-09", "close": 135.79, "volume": 4387908.0}, {"date": "2020-07-10", "close": 136.88, "volume": 1993889.0}, {"date": "2020-07-13", "close": 135.48, "volume": 3469390.0}, {"date": "2020-07-14", "close": 136.42, "volume": 3600554.0}, {"date": "2020-07-15", "close": 140.43, "volume": 4440100.0}, {"date": "2020-07-16", "close": 138.85, "volume": 1835467.0}, {"date": "2020-07-17", "close": 140.47, "volume": 2066029.0}, {"date": "2020-07-20", "close": 141.55, "volume": 2328562.0}, {"date": "2020-07-21", "close": 143.4, "volume": 3412462.0}, {"date": "2020-07-22", "close": 144.77, "volume": 2082959.0}, {"date": "2020-07-23", "close": 144.99, "volume": 3354810.0}, {"date": "2020-07-24", "close": 143.7, "volume": 2435919.0}, {"date": "2020-07-27", "close": 143.44, "volume": 2733885.0}, {"date": "2020-07-28", "close": 142.63, "volume": 1842096.0}, {"date": "2020-07-29", "close": 144.73, "volume": 2263992.0}, {"date": "2020-07-30", "close": 145.2, "volume": 2697619.0}, {"date": "2020-07-31", "close": 146.31, "volume": 3564965.0}, {"date": "2020-08-03", "close": 148.93, "volume": 4490677.0}, {"date": "2020-08-04", "close": 147.2, "volume": 6052249.0}, {"date": "2020-08-05", "close": 146.5, "volume": 6465143.0}, {"date": "2020-08-06", "close": 147.0, "volume": 4396926.0}, {"date": "2020-08-07", "close": 147.78, "volume": 3380142.0}, {"date": "2020-08-10", "close": 146.16, "volume": 3389803.0}, {"date": "2020-08-11", "close": 143.05, "volume": 2843239.0}, {"date": "2020-08-12", "close": 143.82, "volume": 2216509.0}, {"date": "2020-08-13", "close": 145.2, "volume": 2854911.0}, {"date": "2020-08-14", "close": 143.88, "volume": 1749943.0}, {"date": "2020-08-17", "close": 144.27, "volume": 2631257.0}, {"date": "2020-08-18", "close": 143.81, "volume": 3792880.0}, {"date": "2020-08-19", "close": 142.61, "volume": 3700323.0}, {"date": "2020-08-20", "close": 141.24, "volume": 3496726.0}, {"date": "2020-08-21", "close": 141.8, "volume": 3310015.0}, {"date": "2020-08-24", "close": 141.67, "volume": 3145879.0}, {"date": "2020-08-25", "close": 145.37, "volume": 2649330.0}, {"date": "2020-08-26", "close": 147.89, "volume": 4660069.0}, {"date": "2020-08-27", "close": 151.2, "volume": 4061884.0}, {"date": "2020-08-28", "close": 152.47, "volume": 2512312.0}, {"date": "2020-08-31", "close": 150.85, "volume": 3896533.0}, {"date": "2020-09-01", "close": 152.35, "volume": 2639966.0}, {"date": "2020-09-02", "close": 155.76, "volume": 3186707.0}, {"date": "2020-09-03", "close": 150.9, "volume": 2512468.0}, {"date": "2020-09-04", "close": 148.0, "volume": 3205565.0}, {"date": "2020-09-08", "close": 145.7, "volume": 4134047.0}, {"date": "2020-09-09", "close": 148.5, "volume": 3693499.0}, {"date": "2020-09-10", "close": 145.86, "volume": 2206239.0}, {"date": "2020-09-11", "close": 144.23, "volume": 2586532.0}, {"date": "2020-09-14", "close": 146.23, "volume": 2848171.0}, {"date": "2020-09-15", "close": 148.5, "volume": 2112638.0}, {"date": "2020-09-16", "close": 148.67, "volume": 2691811.0}, {"date": "2020-09-17", "close": 148.81, "volume": 2907415.0}, {"date": "2020-09-18", "close": 146.65, "volume": 3620091.0}, {"date": "2020-09-21", "close": 144.02, "volume": 2950457.0}, {"date": "2020-09-22", "close": 146.19, "volume": 2106881.0}, {"date": "2020-09-23", "close": 143.61, "volume": 1875630.0}, {"date": "2020-09-24", "close": 144.21, "volume": 3426672.0}, {"date": "2020-09-25", "close": 146.0, "volume": 2023663.0}, {"date": "2020-09-28", "close": 147.93, "volume": 1722695.0}, {"date": "2020-09-29", "close": 148.8, "volume": 2034836.0}, {"date": "2020-09-30", "close": 147.21, "volume": 3403050.0}, {"date": "2020-10-01", "close": 146.87, "volume": 3731273.0}, {"date": "2020-10-02", "close": 145.15, "volume": 2082244.0}, {"date": "2020-10-05", "close": 145.57, "volume": 2158746.0}, {"date": "2020-10-06", "close": 144.37, "volume": 3034442.0}, {"date": "2020-10-07", "close": 144.6, "volume": 3226054.0}, {"date": "2020-10-08", "close": 146.6, "volume": 1995315.0}, {"date": "2020-10-09", "close": 149.03, "volume": 2793591.0}, {"date": "2020-10-12", "close": 149.19, "volume": 2969184.0}, {"date": "2020-10-13", "close": 145.96, "volume": 2432038.0}, {"date": "2020-10-14", "close": 144.07, "volume": 2337845.0}, {"date": "2020-10-15", "close": 143.88, "volume": 3528332.0}, {"date": "2020-10-16", "close": 143.88, "volume": 3520825.0}, {"date": "2020-10-19", "close": 139.78, "volume": 2931902.0}, {"date": "2020-10-20", "close": 140.7, "volume": 2726726.0}, {"date": "2020-10-21", "close": 141.41, "volume": 1897523.0}, {"date": "2020-10-22", "close": 142.72, "volume": 1745665.0}, {"date": "2020-10-23", "close": 144.4, "volume": 2970996.0}, {"date": "2020-10-26", "close": 139.42, "volume": 2613522.0}, {"date": "2020-10-27", "close": 137.86, "volume": 3162483.0}, {"date": "2020-10-28", "close": 132.51, "volume": 4285589.0}, {"date": "2020-10-29", "close": 125.02, "volume": 9668126.0}, {"date": "2020-10-30", "close": 124.59, "volume": 5496143.0}, {"date": "2020-11-02", "close": 123.97, "volume": 4401002.0}, {"date": "2020-11-03", "close": 128.49, "volume": 3219524.0}, {"date": "2020-11-04", "close": 132.8, "volume": 3558391.0}, {"date": "2020-11-05", "close": 132.59, "volume": 3728439.0}, {"date": "2020-11-06", "close": 133.14, "volume": 1564931.0}, {"date": "2020-11-09", "close": 141.69, "volume": 6479428.0}, {"date": "2020-11-10", "close": 144.36, "volume": 3466157.0}, {"date": "2020-11-11", "close": 143.55, "volume": 2247641.0}, {"date": "2020-11-12", "close": 142.17, "volume": 2027853.0}, {"date": "2020-11-13", "close": 144.72, "volume": 1926618.0}, {"date": "2020-11-16", "close": 147.89, "volume": 2459513.0}, {"date": "2020-11-17", "close": 146.97, "volume": 2363430.0}, {"date": "2020-11-18", "close": 144.97, "volume": 2325488.0}, {"date": "2020-11-19", "close": 147.7, "volume": 2997712.0}, {"date": "2020-11-20", "close": 144.17, "volume": 2252510.0}, {"date": "2020-11-23", "close": 145.32, "volume": 2370668.0}, {"date": "2020-11-24", "close": 148.92, "volume": 2959609.0}, {"date": "2020-11-25", "close": 147.97, "volume": 1688965.0}, {"date": "2020-11-27", "close": 148.28, "volume": 1990385.0}, {"date": "2020-11-30", "close": 148.41, "volume": 4582470.0}, {"date": "2020-12-01", "close": 150.38, "volume": 3466528.0}, {"date": "2020-12-02", "close": 148.59, "volume": 2962433.0}, {"date": "2020-12-03", "close": 147.28, "volume": 2608260.0}, {"date": "2020-12-04", "close": 149.86, "volume": 2090645.0}, {"date": "2020-12-07", "close": 150.56, "volume": 3104682.0}, {"date": "2020-12-08", "close": 151.18, "volume": 1879582.0}, {"date": "2020-12-09", "close": 147.77, "volume": 4007623.0}, {"date": "2020-12-10", "close": 147.47, "volume": 2381479.0}, {"date": "2020-12-11", "close": 147.82, "volume": 2044062.0}, {"date": "2020-12-14", "close": 144.22, "volume": 4316512.0}, {"date": "2020-12-15", "close": 145.09, "volume": 3015304.0}, {"date": "2020-12-16", "close": 143.6, "volume": 4472491.0}, {"date": "2020-12-17", "close": 145.97, "volume": 2126059.0}, {"date": "2020-12-18", "close": 145.22, "volume": 4727785.0}, {"date": "2020-12-21", "close": 139.91, "volume": 6277367.0}, {"date": "2020-12-22", "close": 134.81, "volume": 5573292.0}, {"date": "2020-12-23", "close": 134.71, "volume": 5749225.0}, {"date": "2020-12-24", "close": 140.79, "volume": 6349896.0}, {"date": "2020-12-28", "close": 140.28, "volume": 3389358.0}, {"date": "2020-12-29", "close": 141.29, "volume": 2890905.0}, {"date": "2020-12-30", "close": 139.53, "volume": 2279613.0}, {"date": "2020-12-31", "close": 141.46, "volume": 2696684.0}, {"date": "2021-01-04", "close": 139.91, "volume": 4078892.0}, {"date": "2021-01-05", "close": 136.68, "volume": 3532741.0}, {"date": "2021-01-06", "close": 137.99, "volume": 3966865.0}, {"date": "2021-01-07", "close": 135.77, "volume": 4984036.0}, {"date": "2021-01-08", "close": 138.66, "volume": 6412444.0}, {"date": "2021-01-11", "close": 136.06, "volume": 4036162.0}, {"date": "2021-01-12", "close": 133.63, "volume": 3783939.0}, {"date": "2021-01-13", "close": 130.94, "volume": 7738764.0}, {"date": "2021-01-14", "close": 129.19, "volume": 11781500.0}, {"date": "2021-01-15", "close": 129.73, "volume": 6515202.0}, {"date": "2021-01-19", "close": 128.06, "volume": 3886558.0}, {"date": "2021-01-20", "close": 131.09, "volume": 3646846.0}, {"date": "2021-01-21", "close": 133.6, "volume": 4439357.0}, {"date": "2021-01-22", "close": 129.08, "volume": 5505244.0}, {"date": "2021-01-25", "close": 127.81, "volume": 5320149.0}, {"date": "2021-01-26", "close": 128.16, "volume": 4342958.0}, {"date": "2021-01-27", "close": 122.53, "volume": 6258929.0}, {"date": "2021-01-28", "close": 125.32, "volume": 4705877.0}, {"date": "2021-01-29", "close": 123.46, "volume": 4543749.0}, {"date": "2021-02-01", "close": 129.23, "volume": 6556214.0}, {"date": "2021-02-02", "close": 132.32, "volume": 4847025.0}, {"date": "2021-02-03", "close": 131.57, "volume": 2480629.0}, {"date": "2021-02-04", "close": 132.78, "volume": 2214214.0}, {"date": "2021-02-05", "close": 132.23, "volume": 2829884.0}, {"date": "2021-02-08", "close": 133.43, "volume": 3690875.0}, {"date": "2021-02-09", "close": 132.87, "volume": 7567986.0}, {"date": "2021-02-10", "close": 133.36, "volume": 4995201.0}, {"date": "2021-02-11", "close": 135.15, "volume": 4044978.0}, {"date": "2021-02-12", "close": 135.6, "volume": 4128242.0}, {"date": "2021-02-16", "close": 133.11, "volume": 5258730.0}, {"date": "2021-02-17", "close": 132.99, "volume": 2813857.0}, {"date": "2021-02-18", "close": 134.26, "volume": 2736375.0}, {"date": "2021-02-19", "close": 130.99, "volume": 5532672.0}, {"date": "2021-02-22", "close": 135.53, "volume": 4368394.0}, {"date": "2021-02-23", "close": 136.72, "volume": 5472045.0}, {"date": "2021-02-24", "close": 139.44, "volume": 6780419.0}, {"date": "2021-02-25", "close": 138.81, "volume": 4656173.0}, {"date": "2021-02-26", "close": 138.0, "volume": 4181811.0}, {"date": "2021-03-01", "close": 139.6, "volume": 3529780.0}, {"date": "2021-03-02", "close": 138.93, "volume": 4389560.0}, {"date": "2021-03-03", "close": 138.93, "volume": 3516308.0}, {"date": "2021-03-04", "close": 136.93, "volume": 5527103.0}, {"date": "2021-03-05", "close": 141.14, "volume": 5338481.0}, {"date": "2021-03-08", "close": 144.52, "volume": 5506429.0}, {"date": "2021-03-09", "close": 142.84, "volume": 3961804.0}, {"date": "2021-03-10", "close": 145.52, "volume": 4029058.0}, {"date": "2021-03-11", "close": 145.06, "volume": 3615035.0}, {"date": "2021-03-12", "close": 146.29, "volume": 2566676.0}, {"date": "2021-03-15", "close": 145.75, "volume": 2232559.0}, {"date": "2021-03-16", "close": 145.84, "volume": 2496892.0}, {"date": "2021-03-17", "close": 144.92, "volume": 2811796.0}, {"date": "2021-03-18", "close": 143.42, "volume": 2309636.0}, {"date": "2021-03-19", "close": 141.74, "volume": 3778097.0}, {"date": "2021-03-22", "close": 141.18, "volume": 2208552.0}, {"date": "2021-03-23", "close": 142.03, "volume": 2256874.0}, {"date": "2021-03-24", "close": 143.4, "volume": 2365300.0}, {"date": "2021-03-25", "close": 142.82, "volume": 2936712.0}, {"date": "2021-03-26", "close": 146.42, "volume": 3643462.0}, {"date": "2021-03-29", "close": 143.97, "volume": 3098079.0}, {"date": "2021-03-30", "close": 142.51, "volume": 2705716.0}, {"date": "2021-03-31", "close": 140.61, "volume": 3237416.0}, {"date": "2021-04-01", "close": 144.05, "volume": 2824106.0}, {"date": "2021-04-05", "close": 146.07, "volume": 2401519.0}, {"date": "2021-04-06", "close": 145.48, "volume": 2559867.0}, {"date": "2021-04-07", "close": 146.88, "volume": 2676420.0}, {"date": "2021-04-08", "close": 148.88, "volume": 4535540.0}, {"date": "2021-04-09", "close": 149.93, "volume": 2639161.0}, {"date": "2021-04-12", "close": 150.07, "volume": 2112740.0}, {"date": "2021-04-13", "close": 150.14, "volume": 1782608.0}, {"date": "2021-04-14", "close": 149.99, "volume": 1647824.0}, {"date": "2021-04-15", "close": 152.76, "volume": 3045391.0}, {"date": "2021-04-16", "close": 152.62, "volume": 2297064.0}, {"date": "2021-04-19", "close": 152.22, "volume": 1615527.0}, {"date": "2021-04-20", "close": 151.78, "volume": 2858929.0}, {"date": "2021-04-21", "close": 152.44, "volume": 2897919.0}, {"date": "2021-04-22", "close": 152.53, "volume": 2823913.0}, {"date": "2021-04-23", "close": 153.01, "volume": 2308496.0}, {"date": "2021-04-26", "close": 153.84, "volume": 2319188.0}, {"date": "2021-04-27", "close": 152.81, "volume": 2654454.0}, {"date": "2021-04-28", "close": 154.43, "volume": 1720876.0}, {"date": "2021-04-29", "close": 155.69, "volume": 1950470.0}, {"date": "2021-04-30", "close": 152.9, "volume": 2740200.0}, {"date": "2021-05-03", "close": 151.89, "volume": 2675288.0}, {"date": "2021-05-04", "close": 150.46, "volume": 3219810.0}, {"date": "2021-05-05", "close": 148.34, "volume": 2195707.0}, {"date": "2021-05-06", "close": 151.8, "volume": 4422757.0}, {"date": "2021-05-07", "close": 151.59, "volume": 3095775.0}, {"date": "2021-05-10", "close": 149.46, "volume": 2568819.0}, {"date": "2021-05-11", "close": 148.04, "volume": 2580234.0}, {"date": "2021-05-12", "close": 144.79, "volume": 3178129.0}, {"date": "2021-05-13", "close": 148.55, "volume": 2848240.0}, {"date": "2021-05-14", "close": 150.0, "volume": 2315423.0}, {"date": "2021-05-17", "close": 148.95, "volume": 1671047.0}, {"date": "2021-05-18", "close": 148.21, "volume": 2162440.0}, {"date": "2021-05-19", "close": 147.57, "volume": 1888272.0}, {"date": "2021-05-20", "close": 149.82, "volume": 2468528.0}, {"date": "2021-05-21", "close": 150.37, "volume": 2449484.0}, {"date": "2021-05-24", "close": 151.04, "volume": 1677158.0}, {"date": "2021-05-25", "close": 150.75, "volume": 2562717.0}, {"date": "2021-05-26", "close": 148.94, "volume": 2483866.0}, {"date": "2021-05-27", "close": 149.8, "volume": 5675584.0}, {"date": "2021-05-28", "close": 148.98, "volume": 2506015.0}, {"date": "2021-06-01", "close": 148.43, "volume": 1792278.0}, {"date": "2021-06-02", "close": 149.19, "volume": 2552848.0}, {"date": "2021-06-03", "close": 146.47, "volume": 3672299.0}, {"date": "2021-06-04", "close": 146.86, "volume": 1879108.0}, {"date": "2021-06-07", "close": 143.53, "volume": 4027391.0}, {"date": "2021-06-08", "close": 144.53, "volume": 2923194.0}, {"date": "2021-06-09", "close": 145.13, "volume": 2181819.0}, {"date": "2021-06-10", "close": 145.38, "volume": 2716022.0}, {"date": "2021-06-11", "close": 145.65, "volume": 3165967.0}, {"date": "2021-06-14", "close": 146.5, "volume": 2071645.0}, {"date": "2021-06-15", "close": 145.98, "volume": 1407958.0}, {"date": "2021-06-16", "close": 144.42, "volume": 1979465.0}, {"date": "2021-06-17", "close": 145.87, "volume": 2616359.0}, {"date": "2021-06-18", "close": 143.82, "volume": 4040308.0}, {"date": "2021-06-21", "close": 145.57, "volume": 2900393.0}, {"date": "2021-06-22", "close": 145.93, "volume": 1700931.0}, {"date": "2021-06-23", "close": 145.31, "volume": 1970729.0}, {"date": "2021-06-24", "close": 145.76, "volume": 1770980.0}, {"date": "2021-06-25", "close": 146.97, "volume": 1795549.0}, {"date": "2021-06-28", "close": 143.54, "volume": 3161493.0}, {"date": "2021-06-29", "close": 141.92, "volume": 2972194.0}, {"date": "2021-06-30", "close": 141.67, "volume": 2403968.0}, {"date": "2021-07-01", "close": 143.72, "volume": 4401060.0}, {"date": "2021-07-02", "close": 145.57, "volume": 1778222.0}, {"date": "2021-07-06", "close": 145.24, "volume": 1835265.0}, {"date": "2021-07-07", "close": 145.62, "volume": 1551451.0}, {"date": "2021-07-08", "close": 143.15, "volume": 1918274.0}, {"date": "2021-07-09", "close": 144.42, "volume": 1200704.0}, {"date": "2021-07-12", "close": 145.04, "volume": 1590415.0}, {"date": "2021-07-13", "close": 146.23, "volume": 2722139.0}, {"date": "2021-07-14", "close": 148.02, "volume": 2061811.0}, {"date": "2021-07-15", "close": 148.59, "volume": 1966977.0}, {"date": "2021-07-16", "close": 148.54, "volume": 1484470.0}, {"date": "2021-07-19", "close": 142.44, "volume": 2431423.0}, {"date": "2021-07-20", "close": 144.83, "volume": 1826010.0}, {"date": "2021-07-21", "close": 145.47, "volume": 1343345.0}, {"date": "2021-07-22", "close": 146.11, "volume": 2169273.0}, {"date": "2021-07-23", "close": 148.83, "volume": 2333145.0}, {"date": "2021-07-26", "close": 148.42, "volume": 1576007.0}, {"date": "2021-07-27", "close": 150.86, "volume": 3084629.0}, {"date": "2021-07-28", "close": 148.71, "volume": 2202436.0}, {"date": "2021-07-29", "close": 149.63, "volume": 2211717.0}, {"date": "2021-07-30", "close": 149.05, "volume": 1595937.0}, {"date": "2021-08-02", "close": 139.12, "volume": 8891792.0}, {"date": "2021-08-03", "close": 130.4, "volume": 13405630.0}, {"date": "2021-08-04", "close": 128.77, "volume": 4960970.0}, {"date": "2021-08-05", "close": 129.52, "volume": 4702539.0}, {"date": "2021-08-06", "close": 133.82, "volume": 5823415.0}, {"date": "2021-08-09", "close": 134.07, "volume": 2866883.0}, {"date": "2021-08-10", "close": 132.5, "volume": 3833635.0}, {"date": "2021-08-11", "close": 133.87, "volume": 2551304.0}, {"date": "2021-08-12", "close": 133.89, "volume": 2554006.0}, {"date": "2021-08-13", "close": 134.06, "volume": 3270261.0}, {"date": "2021-08-16", "close": 133.02, "volume": 3078102.0}, {"date": "2021-08-17", "close": 134.3, "volume": 3608564.0}, {"date": "2021-08-18", "close": 134.44, "volume": 3746615.0}, {"date": "2021-08-19", "close": 128.87, "volume": 5012233.0}, {"date": "2021-08-20", "close": 129.98, "volume": 3251040.0}, {"date": "2021-08-23", "close": 129.67, "volume": 4614540.0}, {"date": "2021-08-24", "close": 130.01, "volume": 4650947.0}, {"date": "2021-08-25", "close": 130.01, "volume": 3792774.0}, {"date": "2021-08-26", "close": 128.34, "volume": 4489547.0}, {"date": "2021-08-27", "close": 128.59, "volume": 2439450.0}, {"date": "2021-08-30", "close": 127.22, "volume": 3575357.0}, {"date": "2021-08-31", "close": 127.77, "volume": 4791165.0}, {"date": "2021-09-01", "close": 129.29, "volume": 4135743.0}, {"date": "2021-09-02", "close": 126.86, "volume": 3821473.0}, {"date": "2021-09-03", "close": 125.39, "volume": 4772128.0}, {"date": "2021-09-07", "close": 125.73, "volume": 3425205.0}, {"date": "2021-09-08", "close": 130.0, "volume": 5081294.0}, {"date": "2021-09-09", "close": 127.03, "volume": 2684776.0}, {"date": "2021-09-10", "close": 123.79, "volume": 3768958.0}, {"date": "2021-09-13", "close": 124.63, "volume": 3845276.0}, {"date": "2021-09-14", "close": 123.42, "volume": 3210853.0}, {"date": "2021-09-15", "close": 125.1, "volume": 4893400.0}, {"date": "2021-09-16", "close": 125.4, "volume": 3445908.0}, {"date": "2021-09-17", "close": 123.73, "volume": 4251771.0}, {"date": "2021-09-20", "close": 123.12, "volume": 2830177.0}, {"date": "2021-09-21", "close": 121.38, "volume": 3901304.0}, {"date": "2021-09-22", "close": 122.07, "volume": 2247146.0}, {"date": "2021-09-23", "close": 122.31, "volume": 3556074.0}, {"date": "2021-09-24", "close": 122.03, "volume": 2308349.0}, {"date": "2021-09-27", "close": 124.32, "volume": 2597455.0}, {"date": "2021-09-28", "close": 122.24, "volume": 2482968.0}, {"date": "2021-09-29", "close": 123.34, "volume": 2884014.0}, {"date": "2021-09-30", "close": 121.68, "volume": 3148353.0}, {"date": "2021-10-01", "close": 123.27, "volume": 2850433.0}, {"date": "2021-10-04", "close": 121.03, "volume": 2803219.0}, {"date": "2021-10-05", "close": 120.34, "volume": 2566345.0}, {"date": "2021-10-06", "close": 121.12, "volume": 2411379.0}, {"date": "2021-10-07", "close": 121.3, "volume": 2209964.0}, {"date": "2021-10-08", "close": 120.03, "volume": 1641450.0}, {"date": "2021-10-11", "close": 115.87, "volume": 3954317.0}, {"date": "2021-10-12", "close": 116.09, "volume": 2849016.0}, {"date": "2021-10-13", "close": 116.78, "volume": 2439112.0}, {"date": "2021-10-14", "close": 121.68, "volume": 4098060.0}, {"date": "2021-10-15", "close": 124.8, "volume": 3606461.0}, {"date": "2021-10-18", "close": 123.03, "volume": 2868736.0}, {"date": "2021-10-19", "close": 124.05, "volume": 1731990.0}, {"date": "2021-10-20", "close": 124.62, "volume": 3969147.0}, {"date": "2021-10-21", "close": 124.43, "volume": 2427367.0}, {"date": "2021-10-22", "close": 125.04, "volume": 1898217.0}, {"date": "2021-10-25", "close": 122.44, "volume": 3040073.0}, {"date": "2021-10-26", "close": 122.4, "volume": 3601175.0}, {"date": "2021-10-27", "close": 114.21, "volume": 8857622.0}, {"date": "2021-10-28", "close": 111.9, "volume": 6871435.0}, {"date": "2021-10-29", "close": 110.74, "volume": 5448332.0}, {"date": "2021-11-01", "close": 114.0, "volume": 4403941.0}, {"date": "2021-11-02", "close": 109.17, "volume": 8386357.0}, {"date": "2021-11-03", "close": 110.92, "volume": 5525640.0}, {"date": "2021-11-04", "close": 111.75, "volume": 10902810.0}, {"date": "2021-11-05", "close": 113.66, "volume": 4244095.0}, {"date": "2021-11-08", "close": 114.74, "volume": 4150875.0}, {"date": "2021-11-09", "close": 115.47, "volume": 4795735.0}, {"date": "2021-11-10", "close": 118.39, "volume": 5980276.0}, {"date": "2021-11-11", "close": 119.41, "volume": 4859235.0}, {"date": "2021-11-12", "close": 116.86, "volume": 3900150.0}, {"date": "2021-11-15", "close": 115.67, "volume": 3443939.0}, {"date": "2021-11-16", "close": 115.11, "volume": 3322232.0}, {"date": "2021-11-17", "close": 110.44, "volume": 5864369.0}, {"date": "2021-11-18", "close": 109.01, "volume": 4388582.0}, {"date": "2021-11-19", "close": 109.94, "volume": 3407726.0}, {"date": "2021-11-22", "close": 107.88, "volume": 5995157.0}, {"date": "2021-11-23", "close": 108.66, "volume": 3464712.0}, {"date": "2021-11-24", "close": 109.86, "volume": 4470344.0}, {"date": "2021-11-26", "close": 108.01, "volume": 2392907.0}, {"date": "2021-11-29", "close": 105.39, "volume": 3114577.0}, {"date": "2021-11-30", "close": 104.5, "volume": 7066123.0}, {"date": "2021-12-01", "close": 102.36, "volume": 4530213.0}, {"date": "2021-12-02", "close": 105.73, "volume": 3192064.0}, {"date": "2021-12-03", "close": 103.3, "volume": 4643583.0}, {"date": "2021-12-06", "close": 107.03, "volume": 6515502.0}, {"date": "2021-12-07", "close": 106.95, "volume": 4785721.0}, {"date": "2021-12-08", "close": 108.33, "volume": 3848220.0}, {"date": "2021-12-09", "close": 104.99, "volume": 4701254.0}, {"date": "2021-12-10", "close": 104.5, "volume": 4982691.0}, {"date": "2021-12-13", "close": 104.75, "volume": 3716248.0}, {"date": "2021-12-14", "close": 106.83, "volume": 6917977.0}, {"date": "2021-12-15", "close": 106.82, "volume": 4844413.0}, {"date": "2021-12-16", "close": 108.47, "volume": 4464418.0}, {"date": "2021-12-17", "close": 107.98, "volume": 6495229.0}, {"date": "2021-12-20", "close": 104.65, "volume": 4697932.0}, {"date": "2021-12-21", "close": 109.9, "volume": 4214485.0}, {"date": "2021-12-22", "close": 110.0, "volume": 2163280.0}, {"date": "2021-12-23", "close": 109.05, "volume": 2598538.0}, {"date": "2021-12-27", "close": 108.44, "volume": 2699269.0}, {"date": "2021-12-28", "close": 109.29, "volume": 2253537.0}, {"date": "2021-12-29", "close": 109.25, "volume": 1601024.0}, {"date": "2021-12-30", "close": 109.99, "volume": 1972631.0}, {"date": "2021-12-31", "close": 109.15, "volume": 2134082.0}, {"date": "2022-01-03", "close": 113.88, "volume": 4648327.0}, {"date": "2022-01-04", "close": 114.51, "volume": 5683476.0}, {"date": "2022-01-05", "close": 116.53, "volume": 5234831.0}, {"date": "2022-01-06", "close": 116.65, "volume": 3610629.0}, {"date": "2022-01-07", "close": 117.64, "volume": 2937120.0}, {"date": "2022-01-10", "close": 116.37, "volume": 5774894.0}, {"date": "2022-01-11", "close": 117.55, "volume": 2842033.0}, {"date": "2022-01-12", "close": 117.51, "volume": 3040718.0}, {"date": "2022-01-13", "close": 117.44, "volume": 3354426.0}, {"date": "2022-01-14", "close": 118.04, "volume": 3448535.0}, {"date": "2022-01-18", "close": 114.5, "volume": 5824082.0}, {"date": "2022-01-19", "close": 113.3, "volume": 3179549.0}, {"date": "2022-01-20", "close": 113.2, "volume": 2478032.0}, {"date": "2022-01-21", "close": 111.78, "volume": 3217600.0}, {"date": "2022-01-24", "close": 111.79, "volume": 4897012.0}, {"date": "2022-01-25", "close": 110.2, "volume": 3718172.0}, {"date": "2022-01-26", "close": 108.99, "volume": 5140645.0}, {"date": "2022-01-27", "close": 109.24, "volume": 4805513.0}, {"date": "2022-01-28", "close": 117.4, "volume": 6401323.0}, {"date": "2022-01-31", "close": 119.92, "volume": 5150486.0}, {"date": "2022-02-01", "close": 121.71, "volume": 5404158.0}, {"date": "2022-02-02", "close": 120.11, "volume": 4355391.0}, {"date": "2022-02-03", "close": 115.43, "volume": 4387231.0}, {"date": "2022-02-04", "close": 113.76, "volume": 5869784.0}, {"date": "2022-02-07", "close": 114.1, "volume": 2542849.0}, {"date": "2022-02-08", "close": 111.46, "volume": 3830184.0}, {"date": "2022-02-09", "close": 114.99, "volume": 2817305.0}, {"date": "2022-02-10", "close": 113.69, "volume": 2799548.0}, {"date": "2022-02-11", "close": 111.92, "volume": 3070854.0}, {"date": "2022-02-14", "close": 111.5, "volume": 4129084.0}, {"date": "2022-02-15", "close": 102.85, "volume": 9587053.0}, {"date": "2022-02-16", "close": 100.43, "volume": 6925043.0}, {"date": "2022-02-17", "close": 97.57, "volume": 4239698.0}, {"date": "2022-02-18", "close": 95.64, "volume": 5164270.0}, {"date": "2022-02-22", "close": 95.41, "volume": 3723427.0}, {"date": "2022-02-23", "close": 92.25, "volume": 5550738.0}, {"date": "2022-02-24", "close": 95.78, "volume": 7766664.0}, {"date": "2022-02-25", "close": 96.94, "volume": 2825014.0}, {"date": "2022-02-28", "close": 95.23, "volume": 5721400.0}, {"date": "2022-03-01", "close": 93.67, "volume": 6172329.0}, {"date": "2022-03-02", "close": 95.25, "volume": 4502645.0}, {"date": "2022-03-03", "close": 92.67, "volume": 3813167.0}, {"date": "2022-03-04", "close": 90.47, "volume": 3319189.0}, {"date": "2022-03-07", "close": 87.11, "volume": 3241077.0}, {"date": "2022-03-08", "close": 86.25, "volume": 4620059.0}, {"date": "2022-03-09", "close": 91.98, "volume": 5046878.0}, {"date": "2022-03-10", "close": 90.41, "volume": 3969489.0}, {"date": "2022-03-11", "close": 89.34, "volume": 2333458.0}, {"date": "2022-03-14", "close": 89.06, "volume": 2770289.0}, {"date": "2022-03-15", "close": 92.6, "volume": 5435527.0}, {"date": "2022-03-16", "close": 95.38, "volume": 4176613.0}, {"date": "2022-03-17", "close": 95.2, "volume": 2971251.0}, {"date": "2022-03-18", "close": 95.82, "volume": 4936980.0}, {"date": "2022-03-21", "close": 94.97, "volume": 3338354.0}, {"date": "2022-03-22", "close": 96.93, "volume": 2314185.0}, {"date": "2022-03-23", "close": 95.43, "volume": 2125886.0}, {"date": "2022-03-24", "close": 96.41, "volume": 2320913.0}, {"date": "2022-03-25", "close": 97.45, "volume": 2865780.0}, {"date": "2022-03-28", "close": 97.65, "volume": 3624053.0}, {"date": "2022-03-29", "close": 101.99, "volume": 6208050.0}, {"date": "2022-03-30", "close": 101.02, "volume": 3915259.0}, {"date": "2022-03-31", "close": 100.42, "volume": 4133304.0}, {"date": "2022-04-01", "close": 103.37, "volume": 3719537.0}, {"date": "2022-04-04", "close": 103.26, "volume": 3544009.0}, {"date": "2022-04-05", "close": 103.56, "volume": 3867929.0}, {"date": "2022-04-06", "close": 101.56, "volume": 3562635.0}, {"date": "2022-04-07", "close": 101.53, "volume": 3439455.0}, {"date": "2022-04-08", "close": 102.03, "volume": 3405939.0}, {"date": "2022-04-11", "close": 101.92, "volume": 2408422.0}, {"date": "2022-04-12", "close": 101.94, "volume": 4368908.0}, {"date": "2022-04-13", "close": 101.5, "volume": 3040143.0}, {"date": "2022-04-14", "close": 102.45, "volume": 3085819.0}, {"date": "2022-04-18", "close": 102.48, "volume": 2349695.0}, {"date": "2022-04-19", "close": 104.89, "volume": 2891343.0}, {"date": "2022-04-20", "close": 103.0, "volume": 2933225.0}, {"date": "2022-04-21", "close": 103.0, "volume": 3447828.0}, {"date": "2022-04-22", "close": 99.97, "volume": 3939386.0}, {"date": "2022-04-25", "close": 99.22, "volume": 5036319.0}, {"date": "2022-04-26", "close": 95.27, "volume": 4352374.0}, {"date": "2022-04-27", "close": 98.84, "volume": 4620339.0}, {"date": "2022-04-28", "close": 103.79, "volume": 4328675.0}, {"date": "2022-04-29", "close": 99.15, "volume": 3538501.0}, {"date": "2022-05-02", "close": 97.5, "volume": 4716011.0}, {"date": "2022-05-03", "close": 99.63, "volume": 4637194.0}, {"date": "2022-05-04", "close": 104.3, "volume": 4194189.0}, {"date": "2022-05-05", "close": 100.6, "volume": 4949083.0}, {"date": "2022-05-06", "close": 98.27, "volume": 4569494.0}, {"date": "2022-05-09", "close": 94.54, "volume": 5011584.0}, {"date": "2022-05-10", "close": 94.74, "volume": 2712871.0}, {"date": "2022-05-11", "close": 93.45, "volume": 4061848.0}, {"date": "2022-05-12", "close": 93.95, "volume": 3505998.0}, {"date": "2022-05-13", "close": 96.5, "volume": 2371650.0}, {"date": "2022-05-16", "close": 96.3, "volume": 2228436.0}, {"date": "2022-05-17", "close": 98.3, "volume": 3022701.0}, {"date": "2022-05-18", "close": 96.73, "volume": 3042688.0}, {"date": "2022-05-19", "close": 97.17, "volume": 2046406.0}, {"date": "2022-05-20", "close": 99.68, "volume": 3195184.0}, {"date": "2022-05-23", "close": 101.71, "volume": 2603677.0}, {"date": "2022-05-24", "close": 100.51, "volume": 3245676.0}, {"date": "2022-05-25", "close": 101.39, "volume": 3084947.0}, {"date": "2022-05-26", "close": 104.2, "volume": 2947407.0}, {"date": "2022-05-27", "close": 105.16, "volume": 3102461.0}, {"date": "2022-05-31", "close": 104.5, "volume": 6127194.0}, {"date": "2022-06-01", "close": 103.22, "volume": 3056489.0}, {"date": "2022-06-02", "close": 106.19, "volume": 3066765.0}, {"date": "2022-06-03", "close": 103.82, "volume": 2847888.0}, {"date": "2022-06-06", "close": 105.3, "volume": 2375850.0}, {"date": "2022-06-07", "close": 104.57, "volume": 3223435.0}, {"date": "2022-06-08", "close": 103.76, "volume": 2035276.0}, {"date": "2022-06-09", "close": 99.74, "volume": 2148872.0}, {"date": "2022-06-10", "close": 97.8, "volume": 2924038.0}, {"date": "2022-06-13", "close": 94.96, "volume": 4359979.0}, {"date": "2022-06-14", "close": 95.25, "volume": 4450483.0}, {"date": "2022-06-15", "close": 95.47, "volume": 4435508.0}, {"date": "2022-06-16", "close": 90.7, "volume": 4840266.0}, {"date": "2022-06-17", "close": 91.84, "volume": 6834380.0}, {"date": "2022-06-21", "close": 92.97, "volume": 3454394.0}, {"date": "2022-06-22", "close": 92.07, "volume": 2621908.0}, {"date": "2022-06-23", "close": 92.93, "volume": 3595728.0}, {"date": "2022-06-24", "close": 98.63, "volume": 3907198.0}, {"date": "2022-06-27", "close": 96.74, "volume": 2626798.0}, {"date": "2022-06-28", "close": 94.27, "volume": 2730512.0}, {"date": "2022-06-29", "close": 94.57, "volume": 2722769.0}, {"date": "2022-06-30", "close": 91.67, "volume": 3689339.0}, {"date": "2022-07-01", "close": 93.58, "volume": 2957706.0}, {"date": "2022-07-05", "close": 95.0, "volume": 3489478.0}, {"date": "2022-07-06", "close": 94.82, "volume": 3050846.0}, {"date": "2022-07-07", "close": 93.86, "volume": 3342836.0}, {"date": "2022-07-08", "close": 94.38, "volume": 2166707.0}, {"date": "2022-07-11", "close": 93.97, "volume": 2610370.0}, {"date": "2022-07-12", "close": 93.99, "volume": 1983869.0}, {"date": "2022-07-13", "close": 93.58, "volume": 2226774.0}, {"date": "2022-07-14", "close": 92.17, "volume": 3418196.0}, {"date": "2022-07-15", "close": 95.22, "volume": 3335669.0}, {"date": "2022-07-18", "close": 94.16, "volume": 1676046.0}, {"date": "2022-07-19", "close": 97.1, "volume": 2085747.0}, {"date": "2022-07-20", "close": 97.36, "volume": 2221662.0}, {"date": "2022-07-21", "close": 98.91, "volume": 2091600.0}, {"date": "2022-07-22", "close": 99.02, "volume": 1790106.0}, {"date": "2022-07-25", "close": 98.06, "volume": 2396318.0}, {"date": "2022-07-26", "close": 97.09, "volume": 4143945.0}, {"date": "2022-07-27", "close": 98.43, "volume": 3732233.0}, {"date": "2022-07-28", "close": 100.93, "volume": 2561422.0}, {"date": "2022-07-29", "close": 102.16, "volume": 3186156.0}, {"date": "2022-08-01", "close": 103.29, "volume": 3172015.0}, {"date": "2022-08-02", "close": 102.19, "volume": 1980381.0}, {"date": "2022-08-03", "close": 104.13, "volume": 2972568.0}, {"date": "2022-08-04", "close": 96.57, "volume": 8663849.0}, {"date": "2022-08-05", "close": 97.37, "volume": 3425999.0}, {"date": "2022-08-08", "close": 98.08, "volume": 2876557.0}, {"date": "2022-08-09", "close": 98.01, "volume": 4256104.0}, {"date": "2022-08-10", "close": 99.88, "volume": 4200731.0}, {"date": "2022-08-11", "close": 100.51, "volume": 4595484.0}, {"date": "2022-08-12", "close": 102.12, "volume": 2494605.0}, {"date": "2022-08-15", "close": 102.79, "volume": 3276098.0}, {"date": "2022-08-16", "close": 103.51, "volume": 3011586.0}, {"date": "2022-08-17", "close": 101.6, "volume": 2880348.0}, {"date": "2022-08-18", "close": 100.3, "volume": 4992971.0}, {"date": "2022-08-19", "close": 100.1, "volume": 3124494.0}, {"date": "2022-08-22", "close": 97.47, "volume": 3336697.0}, {"date": "2022-08-23", "close": 95.56, "volume": 3120460.0}, {"date": "2022-08-24", "close": 95.03, "volume": 3965789.0}, {"date": "2022-08-25", "close": 96.17, "volume": 4623110.0}, {"date": "2022-08-26", "close": 93.09, "volume": 2725232.0}, {"date": "2022-08-29", "close": 93.08, "volume": 3457505.0}, {"date": "2022-08-30", "close": 92.81, "volume": 2978851.0}, {"date": "2022-08-31", "close": 91.37, "volume": 4084139.0}, {"date": "2022-09-01", "close": 90.63, "volume": 3440047.0}, {"date": "2022-09-02", "close": 89.97, "volume": 2508586.0}, {"date": "2022-09-06", "close": 89.4, "volume": 3667515.0}, {"date": "2022-09-07", "close": 90.9, "volume": 4208544.0}, {"date": "2022-09-08", "close": 89.79, "volume": 5663732.0}, {"date": "2022-09-09", "close": 91.48, "volume": 4145848.0}, {"date": "2022-09-12", "close": 93.05, "volume": 3748430.0}, {"date": "2022-09-13", "close": 89.29, "volume": 3183120.0}, {"date": "2022-09-14", "close": 87.06, "volume": 6237059.0}, {"date": "2022-09-15", "close": 85.69, "volume": 7220119.0}, {"date": "2022-09-16", "close": 84.26, "volume": 11194400.0}, {"date": "2022-09-19", "close": 82.39, "volume": 7106037.0}, {"date": "2022-09-20", "close": 81.73, "volume": 6486977.0}, {"date": "2022-09-21", "close": 80.45, "volume": 4869354.0}, {"date": "2022-09-22", "close": 80.51, "volume": 5864611.0}, {"date": "2022-09-23", "close": 80.29, "volume": 8467376.0}, {"date": "2022-09-26", "close": 77.59, "volume": 7202377.0}, {"date": "2022-09-27", "close": 76.8, "volume": 5669973.0}, {"date": "2022-09-28", "close": 77.3, "volume": 4100957.0}, {"date": "2022-09-29", "close": 76.57, "volume": 5096135.0}, {"date": "2022-09-30", "close": 75.57, "volume": 4351479.0}, {"date": "2022-10-03", "close": 76.34, "volume": 7853673.0}, {"date": "2022-10-04", "close": 79.54, "volume": 3300521.0}, {"date": "2022-10-05", "close": 79.6, "volume": 2786485.0}, {"date": "2022-10-06", "close": 77.65, "volume": 4435213.0}, {"date": "2022-10-07", "close": 77.1, "volume": 4823916.0}, {"date": "2022-10-10", "close": 75.73, "volume": 4304882.0}, {"date": "2022-10-11", "close": 74.28, "volume": 6002682.0}, {"date": "2022-10-12", "close": 73.78, "volume": 4086784.0}, {"date": "2022-10-13", "close": 76.0, "volume": 4031246.0}, {"date": "2022-10-14", "close": 76.14, "volume": 4726041.0}, {"date": "2022-10-17", "close": 77.03, "volume": 4427785.0}, {"date": "2022-10-18", "close": 78.09, "volume": 5588657.0}, {"date": "2022-10-19", "close": 76.73, "volume": 3318408.0}, {"date": "2022-10-20", "close": 76.55, "volume": 3085613.0}, {"date": "2022-10-21", "close": 77.83, "volume": 4712023.0}, {"date": "2022-10-24", "close": 78.0, "volume": 3264320.0}, {"date": "2022-10-25", "close": 79.95, "volume": 5692204.0}, {"date": "2022-10-26", "close": 82.14, "volume": 5255592.0}, {"date": "2022-10-27", "close": 83.08, "volume": 7521863.0}, {"date": "2022-10-28", "close": 84.9, "volume": 6560054.0}, {"date": "2022-10-31", "close": 82.99, "volume": 6770597.0}, {"date": "2022-11-01", "close": 83.04, "volume": 4008453.0}, {"date": "2022-11-02", "close": 79.47, "volume": 6890656.0}, {"date": "2022-11-03", "close": 57.18, "volume": 26902080.0}, {"date": "2022-11-04", "close": 60.17, "volume": 22112560.0}, {"date": "2022-11-07", "close": 61.85, "volume": 9384395.0}, {"date": "2022-11-08", "close": 62.67, "volume": 6487719.0}, {"date": "2022-11-09", "close": 61.72, "volume": 8165644.0}, {"date": "2022-11-10", "close": 64.0, "volume": 8951083.0}, {"date": "2022-11-11", "close": 65.4, "volume": 8269366.0}, {"date": "2022-11-14", "close": 64.52, "volume": 10272550.0}, {"date": "2022-11-15", "close": 63.87, "volume": 6645667.0}, {"date": "2022-11-16", "close": 61.92, "volume": 6747950.0}, {"date": "2022-11-17", "close": 61.06, "volume": 7665542.0}, {"date": "2022-11-18", "close": 61.41, "volume": 9157914.0}, {"date": "2022-11-21", "close": 61.56, "volume": 7537391.0}, {"date": "2022-11-22", "close": 65.19, "volume": 8847230.0}, {"date": "2022-11-23", "close": 65.93, "volume": 6970946.0}, {"date": "2022-11-25", "close": 65.98, "volume": 2400022.0}, {"date": "2022-11-28", "close": 65.53, "volume": 6872706.0}, {"date": "2022-11-29", "close": 67.53, "volume": 8373641.0}, {"date": "2022-11-30", "close": 72.58, "volume": 13852890.0}, {"date": "2022-12-01", "close": 73.18, "volume": 8105394.0}, {"date": "2022-12-02", "close": 74.06, "volume": 8741894.0}, {"date": "2022-12-05", "close": 72.87, "volume": 7357785.0}, {"date": "2022-12-06", "close": 69.73, "volume": 9632693.0}, {"date": "2022-12-07", "close": 69.23, "volume": 9114609.0}, {"date": "2022-12-08", "close": 69.79, "volume": 5633736.0}, {"date": "2022-12-09", "close": 70.27, "volume": 12298500.0}, {"date": "2022-12-12", "close": 71.22, "volume": 5616540.0}, {"date": "2022-12-13", "close": 73.0, "volume": 8155504.0}, {"date": "2022-12-14", "close": 72.41, "volume": 4358635.0}, {"date": "2022-12-15", "close": 69.79, "volume": 15024220.0}, {"date": "2022-12-16", "close": 69.22, "volume": 11648100.0}, {"date": "2022-12-19", "close": 67.35, "volume": 6866802.0}, {"date": "2022-12-20", "close": 67.69, "volume": 5477708.0}, {"date": "2022-12-21", "close": 66.82, "volume": 5855427.0}, {"date": "2022-12-22", "close": 66.58, "volume": 5303842.0}, {"date": "2022-12-23", "close": 66.92, "volume": 2279479.0}, {"date": "2022-12-27", "close": 67.27, "volume": 3369392.0}, {"date": "2022-12-28", "close": 66.55, "volume": 2528863.0}, {"date": "2022-12-29", "close": 67.9, "volume": 3267891.0}, {"date": "2022-12-30", "close": 67.85, "volume": 2604414.0}, {"date": "2023-01-03", "close": 68.54, "volume": 5364430.0}, {"date": "2023-01-04", "close": 69.27, "volume": 5978774.0}, {"date": "2023-01-05", "close": 68.19, "volume": 3532497.0}, {"date": "2023-01-06", "close": 69.3, "volume": 4872058.0}, {"date": "2023-01-09", "close": 70.0, "volume": 4706429.0}, {"date": "2023-01-10", "close": 69.0, "volume": 4014061.0}, {"date": "2023-01-11", "close": 69.47, "volume": 6241263.0}, {"date": "2023-01-12", "close": 69.28, "volume": 9572507.0}, {"date": "2023-01-13", "close": 69.75, "volume": 6474406.0}, {"date": "2023-01-17", "close": 71.41, "volume": 6474888.0}, {"date": "2023-01-18", "close": 69.64, "volume": 5699876.0}, {"date": "2023-01-19", "close": 71.03, "volume": 11258220.0}, {"date": "2023-01-20", "close": 73.92, "volume": 7548207.0}, {"date": "2023-01-23", "close": 74.48, "volume": 4297063.0}, {"date": "2023-01-24", "close": 74.41, "volume": 2761297.0}, {"date": "2023-01-25", "close": 74.22, "volume": 3511771.0}, {"date": "2023-01-26", "close": 74.89, "volume": 2536430.0}, {"date": "2023-01-27", "close": 75.33, "volume": 3510264.0}, {"date": "2023-01-30", "close": 74.39, "volume": 4117220.0}, {"date": "2023-01-31", "close": 75.04, "volume": 5182226.0}, {"date": "2023-02-01", "close": 76.79, "volume": 3360667.0}, {"date": "2023-02-02", "close": 77.81, "volume": 4320185.0}, {"date": "2023-02-03", "close": 75.39, "volume": 3890681.0}, {"date": "2023-02-06", "close": 73.09, "volume": 4536773.0}, {"date": "2023-02-07", "close": 75.24, "volume": 7222299.0}, {"date": "2023-02-08", "close": 73.36, "volume": 2742994.0}, {"date": "2023-02-09", "close": 73.95, "volume": 6712416.0}, {"date": "2023-02-10", "close": 75.43, "volume": 4047659.0}, {"date": "2023-02-13", "close": 66.0, "volume": 20327210.0}, {"date": "2023-02-14", "close": 67.81, "volume": 11465210.0}, {"date": "2023-02-15", "close": 67.45, "volume": 6794050.0}, {"date": "2023-02-16", "close": 69.16, "volume": 8059216.0}, {"date": "2023-02-17", "close": 69.5, "volume": 6132990.0}, {"date": "2023-02-21", "close": 67.11, "volume": 6191218.0}, {"date": "2023-02-22", "close": 67.03, "volume": 4871157.0}, {"date": "2023-02-23", "close": 66.18, "volume": 5703955.0}, {"date": "2023-02-24", "close": 64.9, "volume": 6299374.0}, {"date": "2023-02-27", "close": 64.52, "volume": 3774383.0}, {"date": "2023-02-28", "close": 63.37, "volume": 5809726.0}, {"date": "2023-03-01", "close": 62.85, "volume": 9882488.0}, {"date": "2023-03-02", "close": 63.89, "volume": 6656618.0}, {"date": "2023-03-03", "close": 63.93, "volume": 5114284.0}, {"date": "2023-03-06", "close": 63.88, "volume": 3342862.0}, {"date": "2023-03-07", "close": 62.63, "volume": 4832268.0}, {"date": "2023-03-08", "close": 62.92, "volume": 3275350.0}, {"date": "2023-03-09", "close": 59.76, "volume": 5938737.0}, {"date": "2023-03-10", "close": 57.22, "volume": 7361388.0}, {"date": "2023-03-13", "close": 49.82, "volume": 16366960.0}, {"date": "2023-03-14", "close": 53.32, "volume": 9912563.0}, {"date": "2023-03-15", "close": 51.57, "volume": 13603340.0}, {"date": "2023-03-16", "close": 52.15, "volume": 10724540.0}, {"date": "2023-03-17", "close": 51.64, "volume": 17111470.0}, {"date": "2023-03-20", "close": 51.55, "volume": 8089764.0}, {"date": "2023-03-21", "close": 53.09, "volume": 6940559.0}, {"date": "2023-03-22", "close": 51.27, "volume": 5787562.0}, {"date": "2023-03-23", "close": 49.97, "volume": 6570500.0}, {"date": "2023-03-24", "close": 49.7, "volume": 7602033.0}, {"date": "2023-03-27", "close": 50.21, "volume": 7104735.0}, {"date": "2023-03-28", "close": 50.65, "volume": 4622214.0}, {"date": "2023-03-29", "close": 51.47, "volume": 6846850.0}, {"date": "2023-03-30", "close": 52.17, "volume": 7118139.0}, {"date": "2023-03-31", "close": 54.33, "volume": 7492472.0}, {"date": "2023-04-03", "close": 54.09, "volume": 5743711.0}, {"date": "2023-04-04", "close": 52.95, "volume": 6982382.0}, {"date": "2023-04-05", "close": 53.72, "volume": 6628082.0}, {"date": "2023-04-06", "close": 55.43, "volume": 5721738.0}, {"date": "2023-04-10", "close": 54.69, "volume": 4372237.0}, {"date": "2023-04-11", "close": 56.0, "volume": 4954830.0}, {"date": "2023-04-12", "close": 55.31, "volume": 4471313.0}, {"date": "2023-04-13", "close": 56.7, "volume": 5090914.0}, {"date": "2023-04-14", "close": 57.41, "volume": 4702834.0}, {"date": "2023-04-17", "close": 58.04, "volume": 4898477.0}, {"date": "2023-04-18", "close": 56.66, "volume": 4137945.0}, {"date": "2023-04-19", "close": 56.01, "volume": 4705400.0}, {"date": "2023-04-20", "close": 56.28, "volume": 4504921.0}, {"date": "2023-04-21", "close": 56.28, "volume": 3763222.0}, {"date": "2023-04-24", "close": 55.86, "volume": 5842752.0}, {"date": "2023-04-25", "close": 55.28, "volume": 2923170.0}, {"date": "2023-04-26", "close": 54.84, "volume": 5129113.0}, {"date": "2023-04-27", "close": 56.31, "volume": 8197413.0}, {"date": "2023-04-28", "close": 58.72, "volume": 5817972.0}, {"date": "2023-05-01", "close": 56.69, "volume": 3898576.0}, {"date": "2023-05-02", "close": 53.13, "volume": 5896026.0}, {"date": "2023-05-03", "close": 52.86, "volume": 7877920.0}, {"date": "2023-05-04", "close": 53.23, "volume": 6083189.0}, {"date": "2023-05-05", "close": 55.75, "volume": 4910412.0}, {"date": "2023-05-08", "close": 55.96, "volume": 4016976.0}, {"date": "2023-05-09", "close": 55.65, "volume": 3639126.0}, {"date": "2023-05-10", "close": 55.14, "volume": 3414448.0}, {"date": "2023-05-11", "close": 55.0, "volume": 3697671.0}, {"date": "2023-05-12", "close": 55.07, "volume": 2178403.0}, {"date": "2023-05-15", "close": 55.53, "volume": 2747794.0}, {"date": "2023-05-16", "close": 54.91, "volume": 3358314.0}, {"date": "2023-05-17", "close": 55.98, "volume": 3735833.0}, {"date": "2023-05-18", "close": 57.85, "volume": 4434238.0}, {"date": "2023-05-19", "close": 56.84, "volume": 3828114.0}, {"date": "2023-05-22", "close": 57.47, "volume": 3835267.0}, {"date": "2023-05-23", "close": 55.79, "volume": 3583315.0}, {"date": "2023-05-24", "close": 53.86, "volume": 5055253.0}, {"date": "2023-05-25", "close": 53.28, "volume": 2936521.0}, {"date": "2023-05-26", "close": 54.46, "volume": 2696486.0}, {"date": "2023-05-30", "close": 53.97, "volume": 4006426.0}, {"date": "2023-05-31", "close": 54.57, "volume": 14522740.0}, {"date": "2023-06-01", "close": 55.0, "volume": 4123477.0}, {"date": "2023-06-02", "close": 55.38, "volume": 8896804.0}, {"date": "2023-06-05", "close": 54.7, "volume": 4351850.0}, {"date": "2023-06-06", "close": 54.98, "volume": 8332375.0}, {"date": "2023-06-07", "close": 55.06, "volume": 11502010.0}, {"date": "2023-06-08", "close": 54.49, "volume": 3246660.0}, {"date": "2023-06-09", "close": 54.66, "volume": 2764959.0}, {"date": "2023-06-12", "close": 54.48, "volume": 6077026.0}, {"date": "2023-06-13", "close": 55.2, "volume": 4476877.0}, {"date": "2023-06-14", "close": 54.7, "volume": 4577175.0}, {"date": "2023-06-15", "close": 54.05, "volume": 7761504.0}, {"date": "2023-06-16", "close": 54.78, "volume": 6076923.0}, {"date": "2023-06-20", "close": 54.65, "volume": 4268574.0}, {"date": "2023-06-21", "close": 53.62, "volume": 4725575.0}, {"date": "2023-06-22", "close": 53.54, "volume": 3078187.0}, {"date": "2023-06-23", "close": 52.75, "volume": 11464390.0}, {"date": "2023-06-26", "close": 52.68, "volume": 3027267.0}, {"date": "2023-06-27", "close": 52.42, "volume": 2992320.0}, {"date": "2023-06-28", "close": 53.1, "volume": 3315141.0}, {"date": "2023-06-29", "close": 52.92, "volume": 4538488.0}, {"date": "2023-06-30", "close": 54.7, "volume": 5356772.0}, {"date": "2023-07-03", "close": 58.0, "volume": 8776998.0}, {"date": "2023-07-05", "close": 59.8, "volume": 14527090.0}, {"date": "2023-07-06", "close": 59.09, "volume": 14911270.0}, {"date": "2023-07-07", "close": 59.27, "volume": 8498488.0}, {"date": "2023-07-10", "close": 58.39, "volume": 5578747.0}, {"date": "2023-07-11", "close": 59.29, "volume": 3934620.0}, {"date": "2023-07-12", "close": 59.24, "volume": 3591434.0}, {"date": "2023-07-13", "close": 59.63, "volume": 3198830.0}, {"date": "2023-07-14", "close": 59.17, "volume": 3385991.0}, {"date": "2023-07-17", "close": 58.36, "volume": 2953316.0}, {"date": "2023-07-18", "close": 60.17, "volume": 5236404.0}, {"date": "2023-07-19", "close": 60.83, "volume": 4490187.0}, {"date": "2023-07-20", "close": 61.18, "volume": 4054382.0}, {"date": "2023-07-21", "close": 61.56, "volume": 3860981.0}, {"date": "2023-07-24", "close": 61.84, "volume": 3085055.0}, {"date": "2023-07-25", "close": 62.12, "volume": 3528551.0}, {"date": "2023-07-26", "close": 61.49, "volume": 4411770.0}, {"date": "2023-07-27", "close": 60.97, "volume": 4340135.0}, {"date": "2023-07-28", "close": 59.65, "volume": 3379432.0}, {"date": "2023-07-31", "close": 60.38, "volume": 3295322.0}, {"date": "2023-08-01", "close": 61.07, "volume": 3289935.0}, {"date": "2023-08-02", "close": 59.51, "volume": 7092418.0}, {"date": "2023-08-03", "close": 57.29, "volume": 6550223.0}, {"date": "2023-08-04", "close": 58.81, "volume": 5071684.0}, {"date": "2023-08-07", "close": 58.33, "volume": 2723087.0}, {"date": "2023-08-08", "close": 57.66, "volume": 2603626.0}, {"date": "2023-08-09", "close": 57.78, "volume": 2448904.0}, {"date": "2023-08-10", "close": 57.3, "volume": 3007339.0}, {"date": "2023-08-11", "close": 56.29, "volume": 3140618.0}, {"date": "2023-08-14", "close": 55.99, "volume": 2645708.0}, {"date": "2023-08-15", "close": 55.88, "volume": 3348097.0}, {"date": "2023-08-16", "close": 55.81, "volume": 3090243.0}, {"date": "2023-08-17", "close": 56.06, "volume": 3429726.0}, {"date": "2023-08-18", "close": 55.39, "volume": 3487316.0}, {"date": "2023-08-21", "close": 55.68, "volume": 2377878.0}, {"date": "2023-08-22", "close": 55.19, "volume": 2760152.0}, {"date": "2023-08-23", "close": 55.28, "volume": 2624947.0}, {"date": "2023-08-24", "close": 55.26, "volume": 1980520.0}, {"date": "2023-08-25", "close": 54.74, "volume": 3442299.0}, {"date": "2023-08-28", "close": 55.96, "volume": 3504357.0}, {"date": "2023-08-29", "close": 55.72, "volume": 3373202.0}, {"date": "2023-08-30", "close": 56.29, "volume": 2409474.0}, {"date": "2023-08-31", "close": 55.86, "volume": 4734722.0}, {"date": "2023-09-01", "close": 56.68, "volume": 2928244.0}, {"date": "2023-09-05", "close": 55.64, "volume": 2587260.0}, {"date": "2023-09-06", "close": 55.32, "volume": 2434734.0}, {"date": "2023-09-07", "close": 54.39, "volume": 2897484.0}, {"date": "2023-09-08", "close": 55.33, "volume": 4365746.0}, {"date": "2023-09-11", "close": 55.52, "volume": 2802616.0}, {"date": "2023-09-12", "close": 55.72, "volume": 3369588.0}, {"date": "2023-09-13", "close": 55.25, "volume": 5180581.0}, {"date": "2023-09-14", "close": 56.38, "volume": 6031660.0}, {"date": "2023-09-15", "close": 56.9, "volume": 9042653.0}, {"date": "2023-09-18", "close": 57.26, "volume": 5455461.0}, {"date": "2023-09-19", "close": 58.23, "volume": 9160114.0}, {"date": "2023-09-20", "close": 58.14, "volume": 7481953.0}, {"date": "2023-09-21", "close": 57.05, "volume": 4670352.0}, {"date": "2023-09-22", "close": 56.12, "volume": 5424473.0}, {"date": "2023-09-25", "close": 55.98, "volume": 3689466.0}, {"date": "2023-09-26", "close": 55.6, "volume": 5478823.0}, {"date": "2023-09-27", "close": 55.54, "volume": 4843412.0}, {"date": "2023-09-28", "close": 55.82, "volume": 4327259.0}, {"date": "2023-09-29", "close": 55.27, "volume": 6005745.0}, {"date": "2023-10-02", "close": 54.24, "volume": 4260259.0}, {"date": "2023-10-03", "close": 53.75, "volume": 3550294.0}, {"date": "2023-10-04", "close": 54.3, "volume": 2881017.0}, {"date": "2023-10-05", "close": 54.15, "volume": 3322648.0}, {"date": "2023-10-06", "close": 53.44, "volume": 4267496.0}, {"date": "2023-10-09", "close": 52.29, "volume": 7837729.0}, {"date": "2023-10-10", "close": 53.1, "volume": 8378508.0}, {"date": "2023-10-11", "close": 53.12, "volume": 3118507.0}, {"date": "2023-10-12", "close": 51.6, "volume": 4258516.0}, {"date": "2023-10-13", "close": 51.82, "volume": 3614468.0}, {"date": "2023-10-16", "close": 52.6, "volume": 2550770.0}, {"date": "2023-10-17", "close": 53.61, "volume": 3550162.0}, {"date": "2023-10-18", "close": 51.86, "volume": 3648105.0}, {"date": "2023-10-19", "close": 51.42, "volume": 5070411.0}, {"date": "2023-10-20", "close": 50.4, "volume": 4358789.0}, {"date": "2023-10-23", "close": 49.58, "volume": 5171645.0}, {"date": "2023-10-24", "close": 50.5, "volume": 4028488.0}, {"date": "2023-10-25", "close": 48.85, "volume": 5358410.0}, {"date": "2023-10-26", "close": 48.22, "volume": 3561391.0}, {"date": "2023-10-27", "close": 47.16, "volume": 5102029.0}, {"date": "2023-10-30", "close": 48.41, "volume": 8071386.0}, {"date": "2023-10-31", "close": 49.11, "volume": 7476736.0}, {"date": "2023-11-01", "close": 49.28, "volume": 4065974.0}, {"date": "2023-11-02", "close": 51.36, "volume": 6686888.0}, {"date": "2023-11-03", "close": 51.96, "volume": 6290557.0}, {"date": "2023-11-06", "close": 51.72, "volume": 4616011.0}, {"date": "2023-11-07", "close": 51.1, "volume": 9000197.0}, {"date": "2023-11-08", "close": 53.0, "volume": 6838576.0}, {"date": "2023-11-09", "close": 51.78, "volume": 4994250.0}, {"date": "2023-11-10", "close": 52.41, "volume": 4284192.0}, {"date": "2023-11-13", "close": 52.39, "volume": 3571960.0}, {"date": "2023-11-14", "close": 53.91, "volume": 8832706.0}, {"date": "2023-11-15", "close": 54.46, "volume": 7561454.0}, {"date": "2023-11-16", "close": 53.9, "volume": 4670405.0}, {"date": "2023-11-17", "close": 54.67, "volume": 3834407.0}, {"date": "2023-11-20", "close": 54.8, "volume": 7413542.0}, {"date": "2023-11-21", "close": 53.9, "volume": 3581277.0}, {"date": "2023-11-22", "close": 54.43, "volume": 4368443.0}, {"date": "2023-11-24", "close": 55.5, "volume": 2094009.0}, {"date": "2023-11-27", "close": 55.99, "volume": 6377206.0}, {"date": "2023-11-28", "close": 56.91, "volume": 6094993.0}, {"date": "2023-11-29", "close": 58.18, "volume": 7615751.0}, {"date": "2023-11-30", "close": 58.64, "volume": 8568480.0}, {"date": "2023-12-01", "close": 59.9, "volume": 8827503.0}, {"date": "2023-12-04", "close": 59.93, "volume": 6297905.0}, {"date": "2023-12-05", "close": 59.59, "volume": 4919471.0}, {"date": "2023-12-06", "close": 58.96, "volume": 8202456.0}, {"date": "2023-12-07", "close": 58.92, "volume": 9540759.0}, {"date": "2023-12-08", "close": 58.94, "volume": 15519350.0}, {"date": "2023-12-11", "close": 58.72, "volume": 7024585.0}, {"date": "2023-12-12", "close": 57.84, "volume": 7215557.0}, {"date": "2023-12-13", "close": 60.0, "volume": 7332658.0}, {"date": "2023-12-14", "close": 60.36, "volume": 9352245.0}, {"date": "2023-12-15", "close": 59.41, "volume": 7523621.0}, {"date": "2023-12-18", "close": 60.04, "volume": 6678035.0}, {"date": "2023-12-19", "close": 59.92, "volume": 5128387.0}, {"date": "2023-12-20", "close": 58.88, "volume": 2450118.0}, {"date": "2023-12-21", "close": 59.71, "volume": 2663677.0}, {"date": "2023-12-22", "close": 59.94, "volume": 2843760.0}, {"date": "2023-12-26", "close": 60.27, "volume": 2158372.0}, {"date": "2023-12-27", "close": 60.4, "volume": 1778024.0}, {"date": "2023-12-28", "close": 60.8, "volume": 1745826.0}, {"date": "2023-12-29", "close": 60.07, "volume": 2647304.0}, {"date": "2024-01-02", "close": 60.97, "volume": 6208345.0}, {"date": "2024-01-03", "close": 60.21, "volume": 3794267.0}, {"date": "2024-01-04", "close": 60.57, "volume": 7565577.0}, {"date": "2024-01-05", "close": 61.41, "volume": 4634506.0}, {"date": "2024-01-08", "close": 63.35, "volume": 5878788.0}, {"date": "2024-01-09", "close": 62.17, "volume": 4280788.0}, {"date": "2024-01-10", "close": 62.45, "volume": 3567175.0}, {"date": "2024-01-11", "close": 62.3, "volume": 3960179.0}, {"date": "2024-01-12", "close": 61.79, "volume": 2570719.0}, {"date": "2024-01-16", "close": 61.16, "volume": 4524029.0}, {"date": "2024-01-17", "close": 59.8, "volume": 3997457.0}, {"date": "2024-01-18", "close": 59.01, "volume": 6111673.0}, {"date": "2024-01-19", "close": 59.86, "volume": 4127401.0}, {"date": "2024-01-22", "close": 61.83, "volume": 8135538.0}, {"date": "2024-01-23", "close": 60.43, "volume": 7548338.0}, {"date": "2024-01-24", "close": 61.06, "volume": 16353950.0}, {"date": "2024-01-25", "close": 62.25, "volume": 4676280.0}, {"date": "2024-01-26", "close": 63.51, "volume": 5929764.0}, {"date": "2024-01-29", "close": 63.5, "volume": 5660777.0}, {"date": "2024-01-30", "close": 63.15, "volume": 4985656.0}, {"date": "2024-01-31", "close": 62.26, "volume": 4098191.0}, {"date": "2024-02-01", "close": 62.87, "volume": 4684154.0}, {"date": "2024-02-02", "close": 62.29, "volume": 2778704.0}, {"date": "2024-02-05", "close": 61.71, "volume": 3001828.0}, {"date": "2024-02-06", "close": 61.62, "volume": 3597191.0}, {"date": "2024-02-07", "close": 61.67, "volume": 2955151.0}, {"date": "2024-02-08", "close": 61.44, "volume": 2480014.0}, {"date": "2024-02-09", "close": 61.76, "volume": 3294413.0}, {"date": "2024-02-12", "close": 62.32, "volume": 3422519.0}, {"date": "2024-02-13", "close": 61.24, "volume": 3777239.0}, {"date": "2024-02-14", "close": 62.64, "volume": 4899738.0}, {"date": "2024-02-15", "close": 63.65, "volume": 2915890.0}, {"date": "2024-02-16", "close": 63.65, "volume": 3268477.0}, {"date": "2024-02-20", "close": 62.96, "volume": 2964530.0}, {"date": "2024-02-21", "close": 63.45, "volume": 2538438.0}, {"date": "2024-02-22", "close": 64.1, "volume": 2841401.0}, {"date": "2024-02-23", "close": 64.28, "volume": 5602779.0}, {"date": "2024-02-26", "close": 67.33, "volume": 9512067.0}, {"date": "2024-02-27", "close": 66.98, "volume": 6941584.0}, {"date": "2024-02-28", "close": 66.87, "volume": 3711283.0}, {"date": "2024-02-29", "close": 69.19, "volume": 9151689.0}, {"date": "2024-03-01", "close": 69.21, "volume": 6846199.0}, {"date": "2024-03-04", "close": 69.45, "volume": 3790663.0}, {"date": "2024-03-05", "close": 69.75, "volume": 4243047.0}, {"date": "2024-03-06", "close": 69.83, "volume": 3953271.0}, {"date": "2024-03-07", "close": 69.15, "volume": 2885196.0}, {"date": "2024-03-08", "close": 69.65, "volume": 3698326.0}, {"date": "2024-03-11", "close": 69.75, "volume": 2507719.0}, {"date": "2024-03-12", "close": 69.55, "volume": 2722880.0}, {"date": "2024-03-13", "close": 68.9, "volume": 4007919.0}, {"date": "2024-03-14", "close": 68.22, "volume": 5345931.0}, {"date": "2024-03-15", "close": 69.12, "volume": 5771608.0}, {"date": "2024-03-18", "close": 69.3, "volume": 3051233.0}, {"date": "2024-03-19", "close": 69.86, "volume": 3075439.0}, {"date": "2024-03-20", "close": 70.7, "volume": 3027661.0}, {"date": "2024-03-21", "close": 72.26, "volume": 5869898.0}, {"date": "2024-03-22", "close": 70.52, "volume": 3530944.0}, {"date": "2024-03-25", "close": 71.09, "volume": 4007648.0}, {"date": "2024-03-26", "close": 72.3, "volume": 6460363.0}, {"date": "2024-03-27", "close": 73.46, "volume": 7273768.0}, {"date": "2024-03-28", "close": 74.18, "volume": 4503657.0}, {"date": "2024-04-01", "close": 72.75, "volume": 3486839.0}, {"date": "2024-04-02", "close": 73.7, "volume": 4366281.0}, {"date": "2024-04-03", "close": 72.61, "volume": 3473644.0}, {"date": "2024-04-04", "close": 71.9, "volume": 2640743.0}, {"date": "2024-04-05", "close": 72.44, "volume": 2872229.0}, {"date": "2024-04-08", "close": 73.08, "volume": 2868280.0}, {"date": "2024-04-09", "close": 73.87, "volume": 2798686.0}, {"date": "2024-04-10", "close": 72.63, "volume": 2819481.0}, {"date": "2024-04-11", "close": 72.16, "volume": 3560982.0}, {"date": "2024-04-12", "close": 70.95, "volume": 2873303.0}, {"date": "2024-04-15", "close": 70.72, "volume": 2316248.0}, {"date": "2024-04-16", "close": 70.7, "volume": 3149879.0}, {"date": "2024-04-17", "close": 70.35, "volume": 2950684.0}, {"date": "2024-04-18", "close": 70.0, "volume": 3617170.0}, {"date": "2024-04-19", "close": 70.73, "volume": 5607672.0}, {"date": "2024-04-22", "close": 71.3, "volume": 3397154.0}, {"date": "2024-04-23", "close": 71.9, "volume": 4256413.0}, {"date": "2024-04-24", "close": 70.81, "volume": 4249254.0}, {"date": "2024-04-25", "close": 70.47, "volume": 3986834.0}, {"date": "2024-04-26", "close": 69.6, "volume": 3761667.0}, {"date": "2024-04-29", "close": 69.44, "volume": 3458922.0}, {"date": "2024-04-30", "close": 67.92, "volume": 4536726.0}, {"date": "2024-05-01", "close": 67.2, "volume": 4538961.0}, {"date": "2024-05-02", "close": 69.43, "volume": 3956061.0}, {"date": "2024-05-03", "close": 70.72, "volume": 3571205.0}, {"date": "2024-05-06", "close": 70.45, "volume": 5204283.0}, {"date": "2024-05-07", "close": 74.31, "volume": 9594935.0}, {"date": "2024-05-08", "close": 74.05, "volume": 5420473.0}, {"date": "2024-05-09", "close": 73.71, "volume": 3933052.0}, {"date": "2024-05-10", "close": 74.64, "volume": 3954875.0}, {"date": "2024-05-13", "close": 75.75, "volume": 5643759.0}, {"date": "2024-05-14", "close": 76.39, "volume": 3888352.0}, {"date": "2024-05-15", "close": 77.48, "volume": 5662479.0}, {"date": "2024-05-16", "close": 77.56, "volume": 5431573.0}, {"date": "2024-05-17", "close": 78.36, "volume": 4670413.0}, {"date": "2024-05-20", "close": 77.72, "volume": 3280735.0}, {"date": "2024-05-21", "close": 78.11, "volume": 2852753.0}, {"date": "2024-05-22", "close": 77.24, "volume": 3073467.0}, {"date": "2024-05-23", "close": 76.31, "volume": 2636922.0}, {"date": "2024-05-24", "close": 77.79, "volume": 2949625.0}, {"date": "2024-05-28", "close": 75.13, "volume": 4816887.0}, {"date": "2024-05-29", "close": 74.48, "volume": 3587968.0}, {"date": "2024-05-30", "close": 74.08, "volume": 3084329.0}, {"date": "2024-05-31", "close": 75.88, "volume": 7366482.0}, {"date": "2024-06-03", "close": 76.04, "volume": 3221431.0}, {"date": "2024-06-04", "close": 76.07, "volume": 4377114.0}, {"date": "2024-06-05", "close": 75.96, "volume": 3381272.0}, {"date": "2024-06-06", "close": 76.37, "volume": 2514251.0}, {"date": "2024-06-07", "close": 77.51, "volume": 4073286.0}, {"date": "2024-06-10", "close": 77.29, "volume": 4146653.0}, {"date": "2024-06-11", "close": 75.83, "volume": 3845555.0}, {"date": "2024-06-12", "close": 76.95, "volume": 4901857.0}, {"date": "2024-06-13", "close": 77.07, "volume": 4510815.0}, {"date": "2024-06-14", "close": 76.57, "volume": 4025448.0}, {"date": "2024-06-17", "close": 76.12, "volume": 3701192.0}, {"date": "2024-06-18", "close": 77.05, "volume": 4624539.0}, {"date": "2024-06-20", "close": 76.48, "volume": 4583754.0}, {"date": "2024-06-21", "close": 75.96, "volume": 15128140.0}, {"date": "2024-06-24", "close": 75.55, "volume": 4001057.0}, {"date": "2024-06-25", "close": 75.2, "volume": 3324975.0}, {"date": "2024-06-26", "close": 74.99, "volume": 2865943.0}, {"date": "2024-06-27", "close": 74.63, "volume": 3168799.0}, {"date": "2024-06-28", "close": 75.36, "volume": 4935020.0}, {"date": "2024-07-01", "close": 74.27, "volume": 2576488.0}, {"date": "2024-07-02", "close": 75.23, "volume": 1945459.0}, {"date": "2024-07-03", "close": 75.81, "volume": 1287286.0}, {"date": "2024-07-05", "close": 75.42, "volume": 2256111.0}, {"date": "2024-07-08", "close": 74.85, "volume": 2049015.0}, {"date": "2024-07-09", "close": 73.72, "volume": 3135839.0}, {"date": "2024-07-10", "close": 73.92, "volume": 2309012.0}, {"date": "2024-07-11", "close": 75.58, "volume": 2322599.0}, {"date": "2024-07-12", "close": 76.42, "volume": 2391426.0}, {"date": "2024-07-15", "close": 76.11, "volume": 3974273.0}, {"date": "2024-07-16", "close": 76.91, "volume": 2761397.0}, {"date": "2024-07-17", "close": 77.26, "volume": 2141921.0}, {"date": "2024-07-18", "close": 76.04, "volume": 3200864.0}, {"date": "2024-07-19", "close": 75.25, "volume": 2987492.0}, {"date": "2024-07-22", "close": 75.32, "volume": 2717514.0}, {"date": "2024-07-23", "close": 75.1, "volume": 2618738.0}, {"date": "2024-07-24", "close": 75.33, "volume": 2659073.0}, {"date": "2024-07-25", "close": 74.51, "volume": 3014936.0}, {"date": "2024-07-26", "close": 75.68, "volume": 2334467.0}, {"date": "2024-07-29", "close": 75.72, "volume": 1869527.0}, {"date": "2024-07-30", "close": 76.74, "volume": 1993502.0}, {"date": "2024-07-31", "close": 76.83, "volume": 1989067.0}, {"date": "2024-08-01", "close": 75.09, "volume": 2193139.0}, {"date": "2024-08-02", "close": 74.36, "volume": 2291368.0}, {"date": "2024-08-05", "close": 72.8, "volume": 5640494.0}, {"date": "2024-08-06", "close": 76.54, "volume": 5743969.0}, {"date": "2024-08-07", "close": 76.45, "volume": 5885263.0}, {"date": "2024-08-08", "close": 76.43, "volume": 3194042.0}, {"date": "2024-08-09", "close": 77.59, "volume": 2576083.0}, {"date": "2024-08-12", "close": 76.13, "volume": 2815581.0}, {"date": "2024-08-13", "close": 78.26, "volume": 4334914.0}, {"date": "2024-08-14", "close": 78.09, "volume": 3007724.0}, {"date": "2024-08-15", "close": 78.48, "volume": 3125283.0}, {"date": "2024-08-16", "close": 79.0, "volume": 2167762.0}, {"date": "2024-08-19", "close": 79.16, "volume": 1922351.0}, {"date": "2024-08-20", "close": 78.52, "volume": 1738664.0}, {"date": "2024-08-21", "close": 79.21, "volume": 1890590.0}, {"date": "2024-08-22", "close": 78.7, "volume": 1791274.0}, {"date": "2024-08-23", "close": 79.27, "volume": 2002607.0}, {"date": "2024-08-26", "close": 80.38, "volume": 2116822.0}, {"date": "2024-08-27", "close": 81.53, "volume": 3126788.0}, {"date": "2024-08-28", "close": 81.24, "volume": 1694013.0}, {"date": "2024-08-29", "close": 81.33, "volume": 1814006.0}, {"date": "2024-08-30", "close": 82.45, "volume": 4283902.0}, {"date": "2024-09-03", "close": 82.63, "volume": 2993698.0}, {"date": "2024-09-04", "close": 82.4, "volume": 2020225.0}, {"date": "2024-09-05", "close": 82.47, "volume": 2317815.0}, {"date": "2024-09-06", "close": 81.36, "volume": 2725138.0}, {"date": "2024-09-09", "close": 82.39, "volume": 3340410.0}, {"date": "2024-09-10", "close": 83.42, "volume": 2980596.0}, {"date": "2024-09-11", "close": 83.53, "volume": 3340925.0}, {"date": "2024-09-12", "close": 84.25, "volume": 2417572.0}, {"date": "2024-09-13", "close": 84.14, "volume": 2639896.0}, {"date": "2024-09-16", "close": 85.03, "volume": 3049157.0}, {"date": "2024-09-17", "close": 85.04, "volume": 1866257.0}, {"date": "2024-09-18", "close": 84.43, "volume": 2688055.0}, {"date": "2024-09-19", "close": 84.41, "volume": 3149994.0}, {"date": "2024-09-20", "close": 84.06, "volume": 6188718.0}, {"date": "2024-09-23", "close": 84.39, "volume": 2172340.0}, {"date": "2024-09-24", "close": 84.03, "volume": 3728914.0}, {"date": "2024-09-25", "close": 82.31, "volume": 3386014.0}, {"date": "2024-09-26", "close": 82.94, "volume": 3170537.0}, {"date": "2024-09-27", "close": 83.13, "volume": 2075786.0}, {"date": "2024-09-30", "close": 83.75, "volume": 2386587.0}, {"date": "2024-10-01", "close": 83.67, "volume": 2695456.0}, {"date": "2024-10-02", "close": 83.46, "volume": 2235639.0}, {"date": "2024-10-03", "close": 83.71, "volume": 2219020.0}, {"date": "2024-10-04", "close": 84.63, "volume": 2108605.0}, {"date": "2024-10-07", "close": 84.3, "volume": 2556617.0}, {"date": "2024-10-08", "close": 85.91, "volume": 3786500.0}, {"date": "2024-10-09", "close": 86.37, "volume": 2436287.0}, {"date": "2024-10-10", "close": 86.49, "volume": 2515332.0}, {"date": "2024-10-11", "close": 86.75, "volume": 2617777.0}, {"date": "2024-10-14", "close": 87.79, "volume": 1828823.0}, {"date": "2024-10-15", "close": 89.05, "volume": 3310781.0}, {"date": "2024-10-16", "close": 89.79, "volume": 2083434.0}, {"date": "2024-10-17", "close": 89.92, "volume": 2042055.0}, {"date": "2024-10-18", "close": 90.95, "volume": 2350186.0}, {"date": "2024-10-21", "close": 90.66, "volume": 2687750.0}, {"date": "2024-10-22", "close": 89.51, "volume": 2590697.0}, {"date": "2024-10-23", "close": 89.9, "volume": 2678730.0}, {"date": "2024-10-24", "close": 90.33, "volume": 2191009.0}, {"date": "2024-10-25", "close": 89.72, "volume": 1616119.0}, {"date": "2024-10-28", "close": 90.87, "volume": 2038568.0}, {"date": "2024-10-29", "close": 90.01, "volume": 2657170.0}, {"date": "2024-10-30", "close": 90.72, "volume": 2867166.0}, {"date": "2024-10-31", "close": 89.73, "volume": 3862711.0}, {"date": "2024-11-01", "close": 89.1, "volume": 4665945.0}, {"date": "2024-11-04", "close": 89.7, "volume": 6372472.0}, {"date": "2024-11-05", "close": 86.57, "volume": 6019976.0}, {"date": "2024-11-06", "close": 86.44, "volume": 8002306.0}, {"date": "2024-11-07", "close": 86.68, "volume": 4177509.0}, {"date": "2024-11-08", "close": 88.07, "volume": 3113264.0}, {"date": "2024-11-11", "close": 88.72, "volume": 3854876.0}, {"date": "2024-11-12", "close": 87.62, "volume": 2932238.0}, {"date": "2024-11-13", "close": 88.88, "volume": 3507537.0}, {"date": "2024-11-14", "close": 88.46, "volume": 3183101.0}, {"date": "2024-11-15", "close": 87.82, "volume": 2655968.0}, {"date": "2024-11-18", "close": 88.42, "volume": 2755520.0}, {"date": "2024-11-19", "close": 86.08, "volume": 3057095.0}, {"date": "2024-11-20", "close": 85.9, "volume": 4447620.0}, {"date": "2024-11-21", "close": 85.5, "volume": 4287069.0}, {"date": "2024-11-22", "close": 86.08, "volume": 3817314.0}, {"date": "2024-11-25", "close": 84.41, "volume": 6316119.0}, {"date": "2024-11-26", "close": 84.94, "volume": 2646171.0}, {"date": "2024-11-27", "close": 85.55, "volume": 2550232.0}, {"date": "2024-11-29", "close": 85.3, "volume": 1126820.0}, {"date": "2024-12-02", "close": 85.13, "volume": 2536020.0}, {"date": "2024-12-03", "close": 85.24, "volume": 4191566.0}, {"date": "2024-12-04", "close": 85.25, "volume": 5089027.0}, {"date": "2024-12-05", "close": 85.49, "volume": 4084873.0}, {"date": "2024-12-06", "close": 85.34, "volume": 4354322.0}, {"date": "2024-12-09", "close": 83.78, "volume": 3035643.0}, {"date": "2024-12-10", "close": 84.83, "volume": 3196331.0}, {"date": "2024-12-11", "close": 85.28, "volume": 2348238.0}, {"date": "2024-12-12", "close": 84.91, "volume": 2113824.0}, {"date": "2024-12-13", "close": 84.1, "volume": 2331107.0}, {"date": "2024-12-16", "close": 83.05, "volume": 3202968.0}, {"date": "2024-12-17", "close": 83.17, "volume": 3532352.0}, {"date": "2024-12-18", "close": 80.34, "volume": 3218401.0}, {"date": "2024-12-19", "close": 80.14, "volume": 2706574.0}, {"date": "2024-12-20", "close": 81.46, "volume": 8122557.0}, {"date": "2024-12-23", "close": 81.4, "volume": 2201860.0}, {"date": "2024-12-24", "close": 82.34, "volume": 883616.0}, {"date": "2024-12-26", "close": 82.26, "volume": 1655471.0}, {"date": "2024-12-27", "close": 81.6, "volume": 1551928.0}, {"date": "2024-12-30", "close": 80.59, "volume": 1545929.0}, {"date": "2024-12-31", "close": 80.77, "volume": 1975945.0}, {"date": "2025-01-02", "close": 80.09, "volume": 1660280.0}, {"date": "2025-01-03", "close": 80.26, "volume": 1630313.0}, {"date": "2025-01-06", "close": 79.04, "volume": 2554138.0}, {"date": "2025-01-07", "close": 79.16, "volume": 3494439.0}, {"date": "2025-01-08", "close": 79.35, "volume": 3005437.0}, {"date": "2025-01-10", "close": 77.13, "volume": 2431875.0}, {"date": "2025-01-13", "close": 78.63, "volume": 3154819.0}, {"date": "2025-01-14", "close": 78.35, "volume": 2050190.0}, {"date": "2025-01-15", "close": 78.04, "volume": 2295924.0}, {"date": "2025-01-16", "close": 78.71, "volume": 1694683.0}, {"date": "2025-01-17", "close": 78.78, "volume": 3150125.0}, {"date": "2025-01-21", "close": 78.91, "volume": 2414861.0}, {"date": "2025-01-22", "close": 78.52, "volume": 1880524.0}, {"date": "2025-01-23", "close": 79.29, "volume": 2125746.0}, {"date": "2025-01-24", "close": 79.23, "volume": 2001324.0}, {"date": "2025-01-27", "close": 81.11, "volume": 1942824.0}, {"date": "2025-01-28", "close": 80.36, "volume": 2165821.0}, {"date": "2025-01-29", "close": 80.64, "volume": 1572145.0}, {"date": "2025-01-30", "close": 82.08, "volume": 1897644.0}, {"date": "2025-01-31", "close": 81.47, "volume": 2406810.0}, {"date": "2025-02-03", "close": 81.88, "volume": 2385425.0}, {"date": "2025-02-04", "close": 81.53, "volume": 1766476.0}, {"date": "2025-02-05", "close": 82.24, "volume": 2265161.0}, {"date": "2025-02-06", "close": 82.86, "volume": 2219521.0}, {"date": "2025-02-07", "close": 83.42, "volume": 2421005.0}, {"date": "2025-02-10", "close": 82.66, "volume": 3450800.0}, {"date": "2025-02-11", "close": 73.16, "volume": 19368870.0}, {"date": "2025-02-12", "close": 72.58, "volume": 10135650.0}, {"date": "2025-02-13", "close": 70.53, "volume": 6079418.0}, {"date": "2025-02-14", "close": 68.98, "volume": 6282336.0}, {"date": "2025-02-18", "close": 69.67, "volume": 4555112.0}, {"date": "2025-02-19", "close": 69.42, "volume": 4038230.0}, {"date": "2025-02-20", "close": 69.85, "volume": 3774977.0}, {"date": "2025-02-21", "close": 69.85, "volume": 5688720.0}, {"date": "2025-02-24", "close": 69.37, "volume": 3276434.0}, {"date": "2025-02-25", "close": 69.31, "volume": 3223169.0}, {"date": "2025-02-26", "close": 68.91, "volume": 2572895.0}, {"date": "2025-02-27", "close": 69.25, "volume": 3111519.0}, {"date": "2025-02-28", "close": 71.12, "volume": 5425752.0}, {"date": "2025-03-03", "close": 72.2, "volume": 3571171.0}, {"date": "2025-03-04", "close": 69.89, "volume": 3809952.0}, {"date": "2025-03-05", "close": 69.66, "volume": 2973942.0}, {"date": "2025-03-06", "close": 70.39, "volume": 2566992.0}, {"date": "2025-03-07", "close": 71.27, "volume": 4576523.0}, {"date": "2025-03-10", "close": 71.27, "volume": 4910867.0}, {"date": "2025-03-11", "close": 68.12, "volume": 4395250.0}, {"date": "2025-03-12", "close": 68.12, "volume": 3301023.0}, {"date": "2025-03-13", "close": 69.75, "volume": 5225973.0}, {"date": "2025-03-14", "close": 70.89, "volume": 3723494.0}, {"date": "2025-03-17", "close": 72.26, "volume": 3420632.0}, {"date": "2025-03-18", "close": 73.29, "volume": 5841215.0}, {"date": "2025-03-19", "close": 74.33, "volume": 4613349.0}, {"date": "2025-03-20", "close": 74.41, "volume": 3472572.0}, {"date": "2025-03-21", "close": 73.35, "volume": 6912826.0}, {"date": "2025-03-24", "close": 74.29, "volume": 2459295.0}, {"date": "2025-03-25", "close": 74.17, "volume": 2919916.0}, {"date": "2025-03-26", "close": 74.58, "volume": 2014772.0}, {"date": "2025-03-27", "close": 75.07, "volume": 2412326.0}, {"date": "2025-03-28", "close": 73.65, "volume": 2280405.0}, {"date": "2025-03-31", "close": 74.68, "volume": 3004128.0}, {"date": "2025-04-01", "close": 74.57, "volume": 2762424.0}, {"date": "2025-04-02", "close": 75.74, "volume": 2733154.0}, {"date": "2025-04-03", "close": 74.51, "volume": 4952698.0}, {"date": "2025-04-04", "close": 69.9, "volume": 8786241.0}, {"date": "2025-04-07", "close": 68.7, "volume": 6075482.0}, {"date": "2025-04-08", "close": 68.14, "volume": 4899944.0}, {"date": "2025-04-09", "close": 72.41, "volume": 5587742.0}, {"date": "2025-04-10", "close": 69.51, "volume": 3477866.0}, {"date": "2025-04-11", "close": 72.35, "volume": 3490186.0}, {"date": "2025-04-14", "close": 71.36, "volume": 3683549.0}, {"date": "2025-04-15", "close": 70.08, "volume": 3529205.0}, {"date": "2025-04-16", "close": 68.64, "volume": 4109748.0}, {"date": "2025-04-17", "close": 74.58, "volume": 8057037.0}, {"date": "2025-04-21", "close": 76.37, "volume": 10388400.0}, {"date": "2025-04-22", "close": 79.12, "volume": 5444275.0}, {"date": "2025-04-23", "close": 79.41, "volume": 5263967.0}, {"date": "2025-04-24", "close": 79.87, "volume": 5489463.0}, {"date": "2025-04-25", "close": 79.26, "volume": 4098022.0}, {"date": "2025-04-28", "close": 77.98, "volume": 4057029.0}, {"date": "2025-04-29", "close": 78.63, "volume": 3425614.0}, {"date": "2025-04-30", "close": 78.88, "volume": 3533026.0}, {"date": "2025-05-01", "close": 77.71, "volume": 2587798.0}, {"date": "2025-05-02", "close": 78.86, "volume": 3190996.0}, {"date": "2025-05-05", "close": 78.32, "volume": 4406590.0}, {"date": "2025-05-06", "close": 75.89, "volume": 7402153.0}, {"date": "2025-05-07", "close": 75.51, "volume": 5011969.0}, {"date": "2025-05-08", "close": 77.92, "volume": 4855811.0}, {"date": "2025-05-09", "close": 78.34, "volume": 3409720.0}, {"date": "2025-05-12", "close": 78.88, "volume": 3471387.0}, {"date": "2025-05-13", "close": 77.68, "volume": 3655648.0}, {"date": "2025-05-14", "close": 78.05, "volume": 4415021.0}, {"date": "2025-05-15", "close": 78.71, "volume": 4284630.0}, {"date": "2025-05-16", "close": 79.86, "volume": 4884639.0}, {"date": "2025-05-19", "close": 80.98, "volume": 3139130.0}, {"date": "2025-05-20", "close": 80.6, "volume": 2990187.0}, {"date": "2025-05-21", "close": 79.17, "volume": 2827474.0}, {"date": "2025-05-22", "close": 78.34, "volume": 2642865.0}, {"date": "2025-05-23", "close": 78.22, "volume": 1696779.0}, {"date": "2025-05-27", "close": 79.96, "volume": 2605914.0}, {"date": "2025-05-28", "close": 79.97, "volume": 2609912.0}, {"date": "2025-05-29", "close": 78.27, "volume": 3602324.0}, {"date": "2025-05-30", "close": 79.61, "volume": 5576856.0}, {"date": "2025-06-02", "close": 79.09, "volume": 3950664.0}, {"date": "2025-06-03", "close": 80.14, "volume": 4555578.0}, {"date": "2025-06-04", "close": 80.34, "volume": 2457739.0}, {"date": "2025-06-05", "close": 80.54, "volume": 2229621.0}, {"date": "2025-06-06", "close": 81.23, "volume": 2450858.0}, {"date": "2025-06-09", "close": 81.69, "volume": 2213175.0}, {"date": "2025-06-10", "close": 81.1, "volume": 2520349.0}, {"date": "2025-06-11", "close": 81.06, "volume": 2221039.0}, {"date": "2025-06-12", "close": 80.82, "volume": 2502249.0}, {"date": "2025-06-13", "close": 79.35, "volume": 2953022.0}, {"date": "2025-06-16", "close": 80.94, "volume": 2575979.0}, {"date": "2025-06-17", "close": 80.44, "volume": 2053897.0}, {"date": "2025-06-18", "close": 80.44, "volume": 3023854.0}, {"date": "2025-06-20", "close": 80.17, "volume": 4369350.0}, {"date": "2025-06-23", "close": 80.5, "volume": 3233012.0}, {"date": "2025-06-24", "close": 82.13, "volume": 3580316.0}, {"date": "2025-06-25", "close": 80.73, "volume": 2700268.0}, {"date": "2025-06-26", "close": 80.0, "volume": 4049719.0}, {"date": "2025-06-27", "close": 80.8, "volume": 4300734.0}, {"date": "2025-06-30", "close": 81.41, "volume": 2356172.0}, {"date": "2025-07-01", "close": 82.35, "volume": 3001395.0}, {"date": "2025-07-02", "close": 81.27, "volume": 3393051.0}, {"date": "2025-07-03", "close": 81.77, "volume": 1293048.0}, {"date": "2025-07-07", "close": 80.84, "volume": 2245845.0}, {"date": "2025-07-08", "close": 79.85, "volume": 2323792.0}, {"date": "2025-07-09", "close": 80.02, "volume": 2364758.0}, {"date": "2025-07-10", "close": 80.22, "volume": 2700188.0}, {"date": "2025-07-11", "close": 78.65, "volume": 3054739.0}, {"date": "2025-07-14", "close": 79.5, "volume": 2148364.0}, {"date": "2025-07-15", "close": 78.7, "volume": 1678807.0}, {"date": "2025-07-16", "close": 79.35, "volume": 2504218.0}, {"date": "2025-07-17", "close": 80.74, "volume": 2238840.0}, {"date": "2025-07-18", "close": 80.33, "volume": 2382449.0}, {"date": "2025-07-21", "close": 80.08, "volume": 1298341.0}, {"date": "2025-07-22", "close": 81.64, "volume": 1645882.0}, {"date": "2025-07-23", "close": 81.58, "volume": 2406817.0}, {"date": "2025-07-24", "close": 80.41, "volume": 2276501.0}, {"date": "2025-07-25", "close": 81.94, "volume": 2694237.0}, {"date": "2025-07-28", "close": 81.83, "volume": 1540448.0}, {"date": "2025-07-29", "close": 81.62, "volume": 1829154.0}, {"date": "2025-07-30", "close": 80.64, "volume": 1873223.0}, {"date": "2025-07-31", "close": 79.41, "volume": 2870128.0}, {"date": "2025-08-01", "close": 78.36, "volume": 2786830.0}, {"date": "2025-08-04", "close": 78.96, "volume": 2877707.0}, {"date": "2025-08-05", "close": 72.22, "volume": 11722390.0}, {"date": "2025-08-06", "close": 69.9, "volume": 6490132.0}, {"date": "2025-08-07", "close": 70.07, "volume": 5346204.0}, {"date": "2025-08-08", "close": 71.16, "volume": 4362339.0}, {"date": "2025-08-11", "close": 69.87, "volume": 3363014.0}, {"date": "2025-08-12", "close": 71.76, "volume": 3035048.0}, {"date": "2025-08-13", "close": 72.77, "volume": 5230124.0}, {"date": "2025-08-14", "close": 71.58, "volume": 3490268.0}, {"date": "2025-08-15", "close": 70.83, "volume": 3952946.0}, {"date": "2025-08-18", "close": 69.73, "volume": 3912005.0}, {"date": "2025-08-19", "close": 69.33, "volume": 3623840.0}, {"date": "2025-08-20", "close": 69.76, "volume": 3180109.0}, {"date": "2025-08-21", "close": 69.55, "volume": 3826984.0}, {"date": "2025-08-22", "close": 71.76, "volume": 3012720.0}, {"date": "2025-08-25", "close": 71.08, "volume": 2389924.0}, {"date": "2025-08-26", "close": 70.0, "volume": 4437725.0}, {"date": "2025-08-27", "close": 69.75, "volume": 3637171.0}, {"date": "2025-08-28", "close": 69.75, "volume": 2895799.0}, {"date": "2025-08-29", "close": 69.81, "volume": 4449818.0}, {"date": "2025-09-02", "close": 68.31, "volume": 3556905.0}, {"date": "2025-09-03", "close": 68.19, "volume": 2738056.0}, {"date": "2025-09-04", "close": 68.71, "volume": 3002487.0}, {"date": "2025-09-05", "close": 68.74, "volume": 3308825.0}, {"date": "2025-09-08", "close": 68.96, "volume": 3953533.0}, {"date": "2025-09-09", "close": 68.64, "volume": 5646298.0}, {"date": "2025-09-10", "close": 66.37, "volume": 9947082.0}, {"date": "2025-09-11", "close": 67.71, "volume": 6465922.0}, {"date": "2025-09-12", "close": 66.84, "volume": 4107080.0}, {"date": "2025-09-15", "close": 66.93, "volume": 5085132.0}, {"date": "2025-09-16", "close": 66.44, "volume": 2989661.0}, {"date": "2025-09-17", "close": 67.15, "volume": 4000830.0}, {"date": "2025-09-18", "close": 66.24, "volume": 3720902.0}, {"date": "2025-09-19", "close": 65.11, "volume": 6951562.0}, {"date": "2025-09-22", "close": 64.65, "volume": 5800005.0}, {"date": "2025-09-23", "close": 63.37, "volume": 4738102.0}, {"date": "2025-09-24", "close": 64.13, "volume": 4875264.0}, {"date": "2025-09-25", "close": 63.79, "volume": 4264887.0}, {"date": "2025-09-26", "close": 64.24, "volume": 4640514.0}, {"date": "2025-09-29", "close": 65.78, "volume": 4817989.0}, {"date": "2025-09-30", "close": 65.94, "volume": 4396551.0}, {"date": "2025-10-01", "close": 66.51, "volume": 3969927.0}, {"date": "2025-10-02", "close": 66.45, "volume": 4130360.0}, {"date": "2025-10-03", "close": 66.71, "volume": 2715919.0}, {"date": "2025-10-06", "close": 67.15, "volume": 3527136.0}, {"date": "2025-10-07", "close": 68.51, "volume": 3789375.0}, {"date": "2025-10-08", "close": 68.13, "volume": 3515650.0}, {"date": "2025-10-09", "close": 68.57, "volume": 2828145.0}, {"date": "2025-10-10", "close": 66.87, "volume": 3158776.0}, {"date": "2025-10-13", "close": 67.31, "volume": 2734508.0}, {"date": "2025-10-14", "close": 67.74, "volume": 3666322.0}, {"date": "2025-10-15", "close": 66.56, "volume": 2608677.0}, {"date": "2025-10-16", "close": 65.81, "volume": 3215383.0}, {"date": "2025-10-17", "close": 66.85, "volume": 2724539.0}, {"date": "2025-10-20", "close": 67.94, "volume": 1878970.0}, {"date": "2025-10-21", "close": 67.7, "volume": 4143716.0}, {"date": "2025-10-22", "close": 67.88, "volume": 3781699.0}, {"date": "2025-10-23", "close": 67.52, "volume": 3417892.0}, {"date": "2025-10-24", "close": 67.79, "volume": 3800611.0}, {"date": "2025-10-27", "close": 66.53, "volume": 4025633.0}, {"date": "2025-10-28", "close": 65.93, "volume": 3886140.0}, {"date": "2025-10-29", "close": 61.5, "volume": 15316350.0}, {"date": "2025-10-30", "close": 62.39, "volume": 5024588.0}, {"date": "2025-10-31", "close": 62.52, "volume": 3074190.0}, {"date": "2025-11-03", "close": 62.2, "volume": 4051339.0}, {"date": "2025-11-04", "close": 63.15, "volume": 5557685.0}, {"date": "2025-11-05", "close": 64.75, "volume": 7694399.0}, {"date": "2025-11-06", "close": 64.68, "volume": 3468858.0}, {"date": "2025-11-07", "close": 64.78, "volume": 3601388.0}, {"date": "2025-11-10", "close": 65.44, "volume": 2479400.0}, {"date": "2025-11-11", "close": 66.38, "volume": 3175619.0}, {"date": "2025-11-12", "close": 66.23, "volume": 3258557.0}, {"date": "2025-11-13", "close": 66.26, "volume": 3739539.0}, {"date": "2025-11-14", "close": 64.24, "volume": 3551487.0}, {"date": "2025-11-17", "close": 63.93, "volume": 2822171.0}, {"date": "2025-11-18", "close": 63.15, "volume": 3144517.0}, {"date": "2025-11-19", "close": 62.66, "volume": 2937810.0}, {"date": "2025-11-20", "close": 62.38, "volume": 2256139.0}, {"date": "2025-11-21", "close": 64.07, "volume": 3291700.0}, {"date": "2025-11-24", "close": 64.41, "volume": 6173315.0}, {"date": "2025-11-25", "close": 65.65, "volume": 2313344.0}, {"date": "2025-11-26", "close": 65.38, "volume": 2180269.0}, {"date": "2025-11-28", "close": 65.77, "volume": 990908.0}, {"date": "2025-12-01", "close": 66.2, "volume": 2801687.0}, {"date": "2025-12-02", "close": 66.8, "volume": 3180776.0}, {"date": "2025-12-03", "close": 65.66, "volume": 4215127.0}, {"date": "2025-12-04", "close": 65.56, "volume": 2841900.0}, {"date": "2025-12-05", "close": 66.66, "volume": 2777117.0}, {"date": "2025-12-08", "close": 65.88, "volume": 2317417.0}, {"date": "2025-12-09", "close": 65.17, "volume": 2191086.0}, {"date": "2025-12-10", "close": 66.6, "volume": 2523603.0}, {"date": "2025-12-11", "close": 67.24, "volume": 4095691.0}, {"date": "2025-12-12", "close": 67.11, "volume": 2877655.0}, {"date": "2025-12-15", "close": 66.61, "volume": 3180450.0}, {"date": "2025-12-16", "close": 66.62, "volume": 2260562.0}, {"date": "2025-12-17", "close": 66.3, "volume": 2952925.0}, {"date": "2025-12-18", "close": 65.9, "volume": 3229932.0}, {"date": "2025-12-19", "close": 66.05, "volume": 4824701.0}, {"date": "2025-12-22", "close": 66.89, "volume": 2441410.0}, {"date": "2025-12-23", "close": 66.8, "volume": 2452827.0}, {"date": "2025-12-24", "close": 67.17, "volume": 925135.0}, {"date": "2025-12-26", "close": 67.19, "volume": 1037806.0}, {"date": "2025-12-29", "close": 67.45, "volume": 1890510.0}, {"date": "2025-12-30", "close": 67.17, "volume": 1477042.0}, {"date": "2025-12-31", "close": 66.46, "volume": 1718922.0}, {"date": "2026-01-02", "close": 65.62, "volume": 1817183.0}, {"date": "2026-01-05", "close": 66.37, "volume": 3031709.0}, {"date": "2026-01-06", "close": 67.05, "volume": 2044040.0}, {"date": "2026-01-07", "close": 66.73, "volume": 1970071.0}, {"date": "2026-01-08", "close": 67.54, "volume": 2422602.0}, {"date": "2026-01-09", "close": 66.84, "volume": 3015349.0}, {"date": "2026-01-12", "close": 66.24, "volume": 4213143.0}, {"date": "2026-01-13", "close": 64.23, "volume": 3401713.0}, {"date": "2026-01-14", "close": 63.98, "volume": 2608573.0}, {"date": "2026-01-15", "close": 63.45, "volume": 3397577.0}, {"date": "2026-01-16", "close": 63.35, "volume": 2435818.0}, {"date": "2026-01-20", "close": 60.07, "volume": 5110788.0}, {"date": "2026-01-21", "close": 60.58, "volume": 3804163.0}, {"date": "2026-01-22", "close": 61.3, "volume": 3760007.0}, {"date": "2026-01-23", "close": 60.5, "volume": 2875436.0}, {"date": "2026-01-26", "close": 59.1, "volume": 5228185.0}, {"date": "2026-01-27", "close": 58.06, "volume": 4755810.0}, {"date": "2026-01-28", "close": 56.19, "volume": 4833333.0}, {"date": "2026-01-29", "close": 55.2, "volume": 8202187.0}, {"date": "2026-01-30", "close": 55.25, "volume": 5853569.0}, {"date": "2026-02-02", "close": 56.08, "volume": 4247350.0}, {"date": "2026-02-03", "close": 50.94, "volume": 7935895.0}, {"date": "2026-02-04", "close": 51.57, "volume": 7909670.0}, {"date": "2026-02-05", "close": 50.82, "volume": 5462624.0}, {"date": "2026-02-06", "close": 51.93, "volume": 7750209.0}, {"date": "2026-02-09", "close": 50.59, "volume": 7095994.0}, {"date": "2026-02-10", "close": 50.55, "volume": 7224726.0}, {"date": "2026-02-11", "close": 48.31, "volume": 5151137.0}, {"date": "2026-02-12", "close": 46.95, "volume": 8633053.0}, {"date": "2026-02-13", "close": 46.8, "volume": 5328657.0}, {"date": "2026-02-17", "close": 47.52, "volume": 6690913.0}, {"date": "2026-02-18", "close": 48.58, "volume": 5479594.0}, {"date": "2026-02-19", "close": 49.0, "volume": 3631614.0}, {"date": "2026-02-20", "close": 49.13, "volume": 3354594.0}, {"date": "2026-02-23", "close": 47.46, "volume": 5950543.0}, {"date": "2026-02-24", "close": 48.11, "volume": 6665361.0}, {"date": "2026-02-25", "close": 49.07, "volume": 6006764.0}, {"date": "2026-02-26", "close": 51.05, "volume": 5318800.0}, {"date": "2026-02-27", "close": 50.96, "volume": 6223501.0}, {"date": "2026-03-02", "close": 50.0, "volume": 5532110.0}, {"date": "2026-03-03", "close": 50.27, "volume": 5645093.0}, {"date": "2026-03-04", "close": 50.08, "volume": 6781007.0}, {"date": "2026-03-05", "close": 50.58, "volume": 5417579.0}, {"date": "2026-03-06", "close": 51.49, "volume": 7311299.0}, {"date": "2026-03-09", "close": 51.62, "volume": 6173546.0}, {"date": "2026-03-10", "close": 50.53, "volume": 5200040.0}, {"date": "2026-03-11", "close": 50.16, "volume": 4922252.0}, {"date": "2026-03-12", "close": 49.26, "volume": 5618063.0}, {"date": "2026-03-13", "close": 49.7, "volume": 3695325.0}, {"date": "2026-03-16", "close": 50.44, "volume": 4824459.0}, {"date": "2026-03-17", "close": 50.23, "volume": 6148085.0}, {"date": "2026-03-18", "close": 49.21, "volume": 5492400.0}, {"date": "2026-03-19", "close": 49.26, "volume": 5519566.0}, {"date": "2026-03-20", "close": 49.79, "volume": 8900210.0}, {"date": "2026-03-23", "close": 49.77, "volume": 4358866.0}, {"date": "2026-03-24", "close": 49.14, "volume": 4502126.0}, {"date": "2026-03-25", "close": 47.6, "volume": 9197190.0}, {"date": "2026-03-26", "close": 47.41, "volume": 11218980.0}, {"date": "2026-03-27", "close": 46.89, "volume": 6202650.0}, {"date": "2026-03-30", "close": 47.45, "volume": 4889491.0}, {"date": "2026-03-31", "close": 46.91, "volume": 6243779.0}, {"date": "2026-04-01", "close": 45.17, "volume": 7528704.0}, {"date": "2026-04-02", "close": 46.29, "volume": 5297536.0}, {"date": "2026-04-06", "close": 46.68, "volume": 4936360.0}, {"date": "2026-04-07", "close": 46.21, "volume": 6363528.0}, {"date": "2026-04-08", "close": 47.01, "volume": 11944010.0}, {"date": "2026-04-09", "close": 45.29, "volume": 7120109.0}, {"date": "2026-04-10", "close": 43.37, "volume": 9181864.0}, {"date": "2026-04-13", "close": 46.43, "volume": 10604320.0}, {"date": "2026-04-14", "close": 46.98, "volume": 5775377.0}, {"date": "2026-04-15", "close": 48.32, "volume": 6231517.0}, {"date": "2026-04-16", "close": 48.62, "volume": 4788367.0}, {"date": "2026-04-17", "close": 48.5, "volume": 5418872.0}, {"date": "2026-04-20", "close": 48.32, "volume": 3618075.0}, {"date": "2026-04-21", "close": 47.69, "volume": 4975792.0}, {"date": "2026-04-22", "close": 47.84, "volume": 4841203.0}, {"date": "2026-04-23", "close": 45.74, "volume": 4252522.0}, {"date": "2026-04-24", "close": 45.73, "volume": 3286532.0}, {"date": "2026-04-27", "close": 45.6, "volume": 3350569.0}, {"date": "2026-04-28", "close": 46.3, "volume": 3943499.0}, {"date": "2026-04-29", "close": 46.22, "volume": 3972994.0}, {"date": "2026-04-30", "close": 46.53, "volume": 3981279.0}, {"date": "2026-05-01", "close": 46.54, "volume": 3168143.0}, {"date": "2026-05-04", "close": 47.28, "volume": 4200562.0}, {"date": "2026-05-05", "close": 46.61, "volume": 7245331.0}, {"date": "2026-05-06", "close": 45.97, "volume": 11228420.0}, {"date": "2026-05-07", "close": 47.25, "volume": 9359122.0}, {"date": "2026-05-08", "close": 43.49, "volume": 11469020.0}, {"date": "2026-05-11", "close": 42.36, "volume": 10691340.0}, {"date": "2026-05-12", "close": 43.01, "volume": 7938661.0}, {"date": "2026-05-13", "close": 42.6, "volume": 8246289.0}, {"date": "2026-05-14", "close": 41.81, "volume": 7668079.0}, {"date": "2026-05-15", "close": 41.8, "volume": 7982351.0}, {"date": "2026-05-18", "close": 43.37, "volume": 8768512.0}, {"date": "2026-05-19", "close": 43.5, "volume": 9079395.0}, {"date": "2026-05-20", "close": 42.69, "volume": 6386808.0}, {"date": "2026-05-21", "close": 43.62, "volume": 6035534.0}, {"date": "2026-05-22", "close": 43.56, "volume": 3861063.0}, {"date": "2026-05-26", "close": 42.22, "volume": 5200216.0}, {"date": "2026-05-27", "close": 42.02, "volume": 6650179.0}, {"date": "2026-05-28", "close": 42.22, "volume": 5890405.0}, {"date": "2026-05-29", "close": 42.99, "volume": 14006330.0}, {"date": "2026-06-01", "close": 43.6, "volume": 6932530.0}, {"date": "2026-06-02", "close": 42.52, "volume": 9104983.0}, {"date": "2026-06-03", "close": 40.86, "volume": 7025835.0}, {"date": "2026-06-04", "close": 41.48, "volume": 5766437.0}, {"date": "2026-06-05", "close": 40.95, "volume": 4683875.0}, {"date": "2026-06-08", "close": 39.54, "volume": 8738809.0}, {"date": "2026-06-09", "close": 39.98, "volume": 4931661.0}, {"date": "2026-06-10", "close": 38.97, "volume": 6800297.0}, {"date": "2026-06-11", "close": 38.35, "volume": 7774357.0}, {"date": "2026-06-12", "close": 39.2, "volume": 7218032.0}, {"date": "2026-06-15", "close": 38.97, "volume": 6870376.0}, {"date": "2026-06-16", "close": 39.5, "volume": 5522676.0}, {"date": "2026-06-17", "close": 38.58, "volume": 5985512.0}, {"date": "2026-06-18", "close": 38.21, "volume": 11072610.0}, {"date": "2026-06-22", "close": 37.72, "volume": 5790347.0}, {"date": "2026-06-23", "close": 38.03, "volume": 5601766.0}, {"date": "2026-06-24", "close": 38.66, "volume": 5778087.0}, {"date": "2026-06-25", "close": 37.86, "volume": 4294860.0}, {"date": "2026-06-26", "close": 38.57, "volume": 8258317.0}, {"date": "2026-06-29", "close": 38.69, "volume": 5449623.0}, {"date": "2026-06-30", "close": 38.88, "volume": 4981172.0}, {"date": "2026-07-01", "close": 40.8, "volume": 6015686.0}, {"date": "2026-07-02", "close": 41.8, "volume": 5038913.0}, {"date": "2026-07-06", "close": 41.27, "volume": 3969156.0}, {"date": "2026-07-07", "close": 42.6, "volume": 9356442.0}, {"date": "2026-07-08", "close": 40.84, "volume": 5470211.0}, {"date": "2026-07-09", "close": 41.61, "volume": 5507578.0}, {"date": "2026-07-10", "close": 41.98, "volume": 4502952.0}, {"date": "2026-07-13", "close": 41.93, "volume": 4762357.0}, {"date": "2026-07-14", "close": 40.58, "volume": 6326532.0}, {"date": "2026-07-15", "close": 41.1, "volume": 6212375.0}, {"date": "2026-07-16", "close": 42.62, "volume": 5145551.0}, {"date": "2026-07-17", "close": 41.91, "volume": 5196505.0}, {"date": "2026-07-20", "close": 42.27, "volume": 4494163.0}, {"date": "2026-07-21", "close": 41.58, "volume": 3322749.0}, {"date": "2026-07-22", "close": 40.54, "volume": 5534738.0}, {"date": "2026-07-23", "close": 40.04, "volume": 4528852.0}, {"date": "2026-07-24", "close": 41.51, "volume": 4448434.0}, {"date": "2026-07-27", "close": 43.16, "volume": 5612394.0}, {"date": "2026-07-28", "close": 44.93, "volume": 5963166.0}, {"date": "2026-07-29", "close": 46.81, "volume": 7775394.0}, {"date": "2026-07-30", "close": 46.0, "volume": 8513430.0}, {"date": "2026-07-31", "close": 44.77, "volume": 9096708.0}, {"date": "2026-08-03", "close": 44.78, "volume": 10977810.0}, {"date": "2026-08-04", "close": 44.26, "volume": 16458500.0}, {"date": "2026-08-05", "close": 42.84, "volume": 9047266.0}, {"date": "2026-08-06", "close": 42.81, "volume": 6873877.0}, {"date": "2026-08-07", "close": 42.77, "volume": 5796938.0}, {"date": "2026-08-10", "close": 42.51, "volume": 4649534.0}, {"date": "2026-08-11", "close": 42.76, "volume": 4245962.0}, {"date": "2026-08-12", "close": 41.92, "volume": 4120038.0}, {"date": "2026-08-13", "close": 44.13, "volume": 4335395.0}, {"date": "2026-08-14", "close": 42.92, "volume": 4146561.0}, {"date": "2026-08-17", "close": 41.17, "volume": 4166938.0}, {"date": "2026-08-18", "close": 40.95, "volume": 4956756.0}, {"date": "2026-08-19", "close": 40.66, "volume": 5184771.0}, {"date": "2026-08-20", "close": 40.58, "volume": 4065514.0}, {"date": "2026-08-21", "close": 41.34, "volume": 6540026.0}, {"date": "2026-08-24", "close": 41.4, "volume": 4969239.0}, {"date": "2026-08-25", "close": 40.47, "volume": 5715312.0}, {"date": "2026-08-26", "close": 40.64, "volume": 7515351.0}, {"date": "2026-08-27", "close": 40.55, "volume": 4139465.0}, {"date": "2026-08-28", "close": 41.44, "volume": 3747582.0}, {"date": "2026-08-31", "close": 40.77, "volume": 6669763.0}, {"date": "2026-09-01", "close": 40.83, "volume": 5264603.0}, {"date": "2026-09-02", "close": 41.87, "volume": 6727413.0}, {"date": "2026-09-03", "close": 42.28, "volume": 6784205.0}, {"date": "2026-09-04", "close": 41.89, "volume": 6658720.0}, {"date": "2026-09-08", "close": 39.42, "volume": 6638105.0}, {"date": "2026-09-09", "close": 38.07, "volume": 5908056.0}, {"date": "2026-09-10", "close": 38.52, "volume": 5695149.0}, {"date": "2026-09-11", "close": 38.14, "volume": 5204855.0}, {"date": "2026-09-14", "close": 38.18, "volume": 8621838.0}, {"date": "2026-09-15", "close": 37.34, "volume": 5517539.0}, {"date": "2026-09-16", "close": 36.85, "volume": 5129817.0}, {"date": "2026-09-17", "close": 36.43, "volume": 4816448.0}, {"date": "2026-09-18", "close": 35.62, "volume": 9220232.0}, {"date": "2026-09-21", "close": 35.19, "volume": 6091053.0}, {"date": "2026-09-22", "close": 34.96, "volume": 4746404.0}, {"date": "2026-09-23", "close": 34.67, "volume": 7204954.0}, {"date": "2026-09-24", "close": 34.99, "volume": 5669597.0}, {"date": "2026-09-25", "close": 35.41, "volume": 6238655.0}, {"date": "2026-09-28", "close": 34.31, "volume": 8891630.0}, {"date": "2026-09-29", "close": 33.35, "volume": 7427589.0}, {"date": "2026-09-30", "close": 32.9, "volume": 5864216.0}, {"date": "2026-10-01", "close": 33.1, "volume": 6830862.0}, {"date": "2026-10-02", "close": 32.44, "volume": 7032755.0}, {"date": "2026-10-05", "close": 33.58, "volume": 7942462.0}, {"date": "2026-10-06", "close": 33.42, "volume": 5799609.0}, {"date": "2026-10-07", "close": 33.82, "volume": 6455505.0}, {"date": "2026-10-08", "close": 34.34, "volume": 9122300.0}, {"date": "2026-10-09", "close": 34.04, "volume": 4145594.0}, {"date": "2026-10-12", "close": 34.26, "volume": 4305801.0}, {"date": "2026-10-13", "close": 35.2, "volume": 8221360.0}, {"date": "2026-10-14", "close": 35.47, "volume": 5340284.0}, {"date": "2026-10-15", "close": 36.13, "volume": 6580058.0}], "refreshing": true}