{"ticker": "FISV", "overview": {"cik": "798354", "ticker": "FISV", "name": "FISERV INC", "industry": "Services-Business Services, NEC", "country": "United States", "sic": "7389", "announcements": [{"form": "8-K", "date": "2026-10-23", "title": "Material event", "accession": "0001193125-26-429481", "price_sensitive": true}, {"form": "3", "date": "2026-10-01", "title": "FORM 3", "accession": "0002157375-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-10-01", "title": "FORM 4", "accession": "0002061446-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-10-01", "title": "FORM 4", "accession": "0001562331-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-10-01", "title": "FORM 4", "accession": "0001732108-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-10-01", "title": "FORM 4", "accession": "0001731465-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-10-01", "title": "FORM 4", "accession": "0000798354-26-000035", "price_sensitive": false}, {"form": "4", "date": "2026-10-01", "title": "FORM 4", "accession": "0001302712-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-10-01", "title": "FORM 4", "accession": "0001800960-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-10-01", "title": "FORM 4", "accession": "0001655046-26-000016", "price_sensitive": false}, {"form": "4", "date": "2026-10-01", "title": "FORM 4", "accession": "0001572242-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-10-01", "title": "FORM 4", "accession": "0001987329-26-000018", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-22", "title": "Material event", "accession": "0001193125-26-397250", "price_sensitive": true}, {"form": "4", "date": "2026-09-18", "title": "FORM 4", "accession": "0001612508-26-000009", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "FORM 4", "accession": "0000798354-26-000033", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-07", "title": "Quarterly report", "accession": "0000798354-26-000031", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0000798354-26-000028", "price_sensitive": true}, {"form": "4", "date": "2026-08-03", "title": "FORM 4", "accession": "0001549373-26-000012", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-07", "title": "Material event", "accession": "0001193125-26-297448", "price_sensitive": true}, {"form": "4", "date": "2026-07-01", "title": "FORM 4", "accession": "0001987329-26-000016", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "FORM 4", "accession": "0001572242-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "FORM 4", "accession": "0001655046-26-000014", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "FORM 4", "accession": "0001800960-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "FORM 4", "accession": "0001302712-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "FORM 4", "accession": "0000798354-26-000025", "price_sensitive": false}]}, "description": "FISERV INC trades as FISV on the NASDAQ and is registered in the United States, classified under Services-Business Services, NEC (SIC 7389). Privy Trades holds 1,529 insider filings for the company, from July 2003 to August 2026. Across those, 50 insiders disclosed 38 open-market purchases totalling $163.55M against 408 sales totalling $12.61B. The most recent filing on record is dated 7 August 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 38, "buy_sum": 163545237.88, "sell_n": 408, "sell_sum": 12613878706.0525, "net": -12450333468.1725, "insiders": 50, "first_date": "2003-07-31", "last_date": "2026-08-07"}, "metrics": {"ticker": "FISV", "has_prices": true, "as_of": "2026-08-10", "last": 52.22, "prev_close": 52.41, "change": -0.18999999999999773, "change_pct": -0.0036252623545124543, "session_volume": 8344696.0, "vwap_5": 53.96799632214721, "vwap_20": 52.982861382809475, "vwap_60": 52.34040275868033, "vwap_250": 68.65690475153264, "high_52w": 69.85, "low_52w": 47.18, "avg_volume_20": 8103814.15, "sessions": 400, "market_cap": null}, "trades": [{"id": "0000798354-26-000033", "src": "INSIDERS", "ticker": "FISV", "cik": "798354", "company": "FISERV INC", "company_raw": "FISERV INC", "who": "Lance M. Fritz", "who_key": "FRITZ LANCE M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 519500.0, "score": 56.3, "price_sensitive": true, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "18 insiders now buying FISV", "source_url": "https://www.sec.gov/Archives/edgar/data/1499784/000079835426000033/0000798354-26-000033-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-08-07", "mins": 126288}, {"id": "0001549373-26-000012", "src": "INSIDERS", "ticker": "FISV", "cik": "798354", "company": "FISERV INC", "company_raw": "FISERV INC", "who": "Adam L. Rosman", "who_key": "Rosman Adam L.", "role": "Chief Admin. and 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 FISV \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1549373/000154937326000012/0001549373-26-000012-index.htm", "trade_date": "2026-08-03", "timestamp": "2026-08-03", "mins": 132048}, {"id": "0002061446-26-000006", "src": "INSIDERS", "ticker": "FISV", "cik": "798354", "company": "FISERV INC", "company_raw": "FISERV INC", "who": "Stephanie Cohen", "who_key": "COHEN STEPHANIE", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Director files routine paperwork on FISV \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/798354/000206144626000006/0002061446-26-000006-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 181008}, {"id": "0001562331-26-000008", "src": "INSIDERS", "ticker": "FISV", "cik": "798354", "company": "FISERV INC", "company_raw": "FISERV INC", "who": "Henrique De Castro", "who_key": "DE CASTRO HENRIQUE", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Director files routine paperwork on FISV \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/798354/000156233126000008/0001562331-26-000008-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 181008}, {"id": "0001732108-26-000010", "src": "INSIDERS", "ticker": "FISV", "cik": "798354", "company": "FISERV INC", "company_raw": "FISERV INC", "who": "Harry DiSimone", "who_key": "DiSimone Harry", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Director files routine paperwork on FISV \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/798354/000173210826000010/0001732108-26-000010-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 181008}, {"id": "0001731465-26-000010", "src": "INSIDERS", "ticker": "FISV", "cik": "798354", "company": "FISERV INC", "company_raw": "FISERV INC", "who": "Celine S. Dufetel", "who_key": "Dufetel Celine S", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Director files routine paperwork on FISV \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/798354/000173146526000010/0001731465-26-000010-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 181008}, {"id": "0000798354-26-000025", "src": "INSIDERS", "ticker": "FISV", "cik": "798354", "company": "FISERV INC", "company_raw": "FISERV INC", "who": "Lance M. Fritz", "who_key": "FRITZ LANCE M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Director files routine paperwork on FISV \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/798354/000079835426000025/0000798354-26-000025-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 181008}, {"id": "0001302712-26-000008", "src": "INSIDERS", "ticker": "FISV", "cik": "798354", "company": "FISERV INC", "company_raw": "FISERV INC", "who": "Ajei Gopal", "who_key": "Gopal Ajei", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Director files routine paperwork on FISV \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/798354/000130271226000008/0001302712-26-000008-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 181008}, {"id": "0001800960-26-000010", "src": "INSIDERS", "ticker": "FISV", "cik": "798354", "company": "FISERV INC", "company_raw": "FISERV INC", "who": "Wafaa Mamilli", "who_key": "Mamilli Wafaa", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Director files routine paperwork on FISV \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/798354/000180096026000010/0001800960-26-000010-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 181008}, {"id": "0001655046-26-000014", "src": "INSIDERS", "ticker": "FISV", "cik": "798354", "company": "FISERV INC", "company_raw": "FISERV INC", "who": "Gordon M. Nixon", "who_key": "Nixon Gordon M.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Director files routine paperwork on FISV \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/798354/000165504626000014/0001655046-26-000014-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 181008}, {"id": "0001572242-26-000010", "src": "INSIDERS", "ticker": "FISV", "cik": "798354", "company": "FISERV INC", "company_raw": "FISERV INC", "who": "Gary Shedlin", "who_key": "Shedlin Gary", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Director files routine paperwork on FISV \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/798354/000157224226000010/0001572242-26-000010-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 181008}, {"id": "0001987329-26-000016", "src": "INSIDERS", "ticker": "FISV", "cik": "798354", "company": "FISERV INC", "company_raw": "FISERV INC", "who": "Charlotte Yarkoni", "who_key": "Yarkoni Charlotte", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Director files routine paperwork on FISV \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/798354/000198732926000016/0001987329-26-000016-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 181008}, {"id": "0001800960-26-000008", "src": "INSIDERS", "ticker": "FISV", "cik": "798354", "company": "FISERV INC", "company_raw": "FISERV INC", "who": "Wafaa Mamilli", "who_key": "Mamilli Wafaa", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 149746.40000000002, "score": 44.7, "price_sensitive": true, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "FISV lands a director's $150K", "source_url": "https://www.sec.gov/Archives/edgar/data/798354/000180096026000008/0001800960-26-000008-index.htm", "trade_date": "2026-06-17", "timestamp": "2026-06-17", "mins": 199728}, {"id": "0001612508-26-000007", "src": "INSIDERS", "ticker": "FISV", "cik": "798354", "company": "FISERV INC", "company_raw": "FISERV INC", "who": "Paul M. Todd", "who_key": "Todd Paul M", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 499982.0, "score": 55.8, "price_sensitive": true, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Finance chief adds $500K of FISV", "source_url": "https://www.sec.gov/Archives/edgar/data/798354/000161250826000007/0001612508-26-000007-index.htm", "trade_date": "2026-06-17", "timestamp": "2026-06-17", "mins": 199728}, {"id": "0001655046-26-000012", "src": "INSIDERS", "ticker": "FISV", "cik": "798354", "company": "FISERV INC", "company_raw": "FISERV INC", "who": "Gordon M. Nixon", "who_key": "Nixon Gordon M.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 371775.0, "score": 56.9, "price_sensitive": true, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "6 insiders pile into FISV", "source_url": "https://www.sec.gov/Archives/edgar/data/798354/000165504626000012/0001655046-26-000012-index.htm", "trade_date": "2026-06-16", "timestamp": "2026-06-16", "mins": 201168}, {"id": "0001732108-26-000008", "src": "INSIDERS", "ticker": "FISV", "cik": "798354", "company": "FISERV INC", "company_raw": "FISERV INC", "who": "Harry DiSimone", "who_key": "DiSimone Harry", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 101080.07999999999, "score": 40.6, "price_sensitive": true, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "5 insiders pile into FISV", "source_url": "https://www.sec.gov/Archives/edgar/data/798354/000173210826000008/0001732108-26-000008-index.htm", "trade_date": "2026-06-16", "timestamp": "2026-06-16", "mins": 201168}, {"id": "0001987329-26-000014", "src": "INSIDERS", "ticker": "FISV", "cik": "798354", "company": "FISERV INC", "company_raw": "FISERV INC", "who": "Charlotte Yarkoni", "who_key": "Yarkoni Charlotte", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 100118.27, "score": 42.8, "price_sensitive": true, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "That makes 4 insiders into FISV", "source_url": "https://www.sec.gov/Archives/edgar/data/798354/000198732926000014/0001987329-26-000014-index.htm", "trade_date": "2026-06-16", "timestamp": "2026-06-16", "mins": 201168}, {"id": "0001549373-26-000010", "src": "INSIDERS", "ticker": "FISV", "cik": "798354", "company": "FISERV INC", "company_raw": "FISERV INC", "who": "Adam L. Rosman", "who_key": "Rosman Adam L.", "role": "Chief Admin. and Legal Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 500699.5, "score": 52.4, "price_sensitive": true, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "That makes 3 insiders into FISV", "source_url": "https://www.sec.gov/Archives/edgar/data/798354/000154937326000010/0001549373-26-000010-index.htm", "trade_date": "2026-06-16", "timestamp": "2026-06-16", "mins": 201168}, {"id": "0001612508-26-000005", "src": "INSIDERS", "ticker": "FISV", "cik": "798354", "company": "FISERV INC", "company_raw": "FISERV INC", "who": "Paul M. Todd", "who_key": "Todd Paul M", "role": "Chief Financial 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": "CFO files routine paperwork on FISV \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/798354/000161250826000005/0001612508-26-000005-index.htm", "trade_date": "2026-06-15", "timestamp": "2026-06-15", "mins": 202608}, {"id": "0002064218-26-000011", "src": "INSIDERS", "ticker": "FISV", "cik": "798354", "company": "FISERV INC", "company_raw": "FISERV INC", "who": "Panagiotis Georgakopoulos", "who_key": "GEORGAKOPOULOS PANAGIOTIS", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "CEO files routine paperwork on FISV \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/798354/000206421826000011/0002064218-26-000011-index.htm", "trade_date": "2026-06-15", "timestamp": "2026-06-15", "mins": 202608}, {"id": "0002061446-26-000004", "src": "INSIDERS", "ticker": "FISV", "cik": "798354", "company": "FISERV INC", "company_raw": "FISERV INC", "who": "Stephanie Cohen", "who_key": "COHEN STEPHANIE", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Director files routine paperwork on FISV \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/798354/000206144626000004/0002061446-26-000004-index.htm", "trade_date": "2026-05-21", "timestamp": "2026-05-21", "mins": 238608}, {"id": "0001562331-26-000006", "src": "INSIDERS", "ticker": "FISV", "cik": "798354", "company": "FISERV INC", "company_raw": "FISERV INC", "who": "Henrique De Castro", "who_key": "DE CASTRO HENRIQUE", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Director files routine paperwork on FISV \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/798354/000156233126000006/0001562331-26-000006-index.htm", "trade_date": "2026-05-21", "timestamp": "2026-05-21", "mins": 238608}, {"id": "0001732108-26-000006", "src": "INSIDERS", "ticker": "FISV", "cik": "798354", "company": "FISERV INC", "company_raw": "FISERV INC", "who": "Harry DiSimone", "who_key": "DiSimone Harry", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Director files routine paperwork on FISV \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/798354/000173210826000006/0001732108-26-000006-index.htm", "trade_date": "2026-05-21", "timestamp": "2026-05-21", "mins": 238608}, {"id": "0001731465-26-000008", "src": "INSIDERS", "ticker": "FISV", "cik": "798354", "company": "FISERV INC", "company_raw": "FISERV INC", "who": "Celine S. Dufetel", "who_key": "Dufetel Celine S", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Director files routine paperwork on FISV \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/798354/000173146526000008/0001731465-26-000008-index.htm", "trade_date": "2026-05-21", "timestamp": "2026-05-21", "mins": 238608}, {"id": "0000798354-26-000020", "src": "INSIDERS", "ticker": "FISV", "cik": "798354", "company": "FISERV INC", "company_raw": "FISERV INC", "who": "Lance M. Fritz", "who_key": "FRITZ LANCE M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Director files routine paperwork on FISV \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/798354/000079835426000020/0000798354-26-000020-index.htm", "trade_date": "2026-05-21", "timestamp": "2026-05-21", "mins": 238608}, {"id": "0001302712-26-000006", "src": "INSIDERS", "ticker": "FISV", "cik": "798354", "company": "FISERV INC", "company_raw": "FISERV INC", "who": "Ajei Gopal", "who_key": "Gopal Ajei", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Director files routine paperwork on FISV \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/798354/000130271226000006/0001302712-26-000006-index.htm", "trade_date": "2026-05-21", "timestamp": "2026-05-21", "mins": 238608}, {"id": "0001800960-26-000006", "src": "INSIDERS", "ticker": "FISV", "cik": "798354", "company": "FISERV INC", "company_raw": "FISERV INC", "who": "Wafaa Mamilli", "who_key": "Mamilli Wafaa", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Director files routine paperwork on FISV \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/798354/000180096026000006/0001800960-26-000006-index.htm", "trade_date": "2026-05-21", "timestamp": "2026-05-21", "mins": 238608}, {"id": "0001655046-26-000010", "src": "INSIDERS", "ticker": "FISV", "cik": "798354", "company": "FISERV INC", "company_raw": "FISERV INC", "who": "Gordon M. Nixon", "who_key": "Nixon Gordon M.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Director files routine paperwork on FISV \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/798354/000165504626000010/0001655046-26-000010-index.htm", "trade_date": "2026-05-21", "timestamp": "2026-05-21", "mins": 238608}, {"id": "0001572242-26-000008", "src": "INSIDERS", "ticker": "FISV", "cik": "798354", "company": "FISERV INC", "company_raw": "FISERV INC", "who": "Gary Shedlin", "who_key": "Shedlin Gary", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Director files routine paperwork on FISV \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/798354/000157224226000008/0001572242-26-000008-index.htm", "trade_date": "2026-05-21", "timestamp": "2026-05-21", "mins": 238608}, {"id": "0001987329-26-000012", "src": "INSIDERS", "ticker": "FISV", "cik": "798354", "company": "FISERV INC", "company_raw": "FISERV INC", "who": "Charlotte Yarkoni", "who_key": "Yarkoni Charlotte", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Director files routine paperwork on FISV \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/798354/000198732926000012/0001987329-26-000012-index.htm", "trade_date": "2026-05-21", "timestamp": "2026-05-21", "mins": 238608}], "recent_buys": [{"id": "0000798354-26-000033", "src": "INSIDERS", "ticker": "FISV", "cik": "798354", "company": "FISERV INC", "company_raw": "FISERV INC", "who": "Lance M. Fritz", "who_key": "FRITZ LANCE M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 519500.0, "score": 56.3, "price_sensitive": true, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "18 insiders now buying FISV", "source_url": "https://www.sec.gov/Archives/edgar/data/1499784/000079835426000033/0000798354-26-000033-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-08-07", "mins": 126288}, {"id": "0001612508-26-000007", "src": "INSIDERS", "ticker": "FISV", "cik": "798354", "company": "FISERV INC", "company_raw": "FISERV INC", "who": "Paul M. Todd", "who_key": "Todd Paul M", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 499982.0, "score": 55.8, "price_sensitive": true, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Finance chief adds $500K of FISV", "source_url": "https://www.sec.gov/Archives/edgar/data/798354/000161250826000007/0001612508-26-000007-index.htm", "trade_date": "2026-06-17", "timestamp": "2026-06-17", "mins": 199728}, {"id": "0001800960-26-000008", "src": "INSIDERS", "ticker": "FISV", "cik": "798354", "company": "FISERV INC", "company_raw": "FISERV INC", "who": "Wafaa Mamilli", "who_key": "Mamilli Wafaa", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 149746.40000000002, "score": 44.7, "price_sensitive": true, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "FISV lands a director's $150K", "source_url": "https://www.sec.gov/Archives/edgar/data/798354/000180096026000008/0001800960-26-000008-index.htm", "trade_date": "2026-06-17", "timestamp": "2026-06-17", "mins": 199728}, {"id": "0001549373-26-000010", "src": "INSIDERS", "ticker": "FISV", "cik": "798354", "company": "FISERV INC", "company_raw": "FISERV INC", "who": "Adam L. Rosman", "who_key": "Rosman Adam L.", "role": "Chief Admin. and Legal Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 500699.5, "score": 52.4, "price_sensitive": true, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "That makes 3 insiders into FISV", "source_url": "https://www.sec.gov/Archives/edgar/data/798354/000154937326000010/0001549373-26-000010-index.htm", "trade_date": "2026-06-16", "timestamp": "2026-06-16", "mins": 201168}, {"id": "0001987329-26-000014", "src": "INSIDERS", "ticker": "FISV", "cik": "798354", "company": "FISERV INC", "company_raw": "FISERV INC", "who": "Charlotte Yarkoni", "who_key": "Yarkoni Charlotte", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 100118.27, "score": 42.8, "price_sensitive": true, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "That makes 4 insiders into FISV", "source_url": "https://www.sec.gov/Archives/edgar/data/798354/000198732926000014/0001987329-26-000014-index.htm", "trade_date": "2026-06-16", "timestamp": "2026-06-16", "mins": 201168}, {"id": "0001732108-26-000008", "src": "INSIDERS", "ticker": "FISV", "cik": "798354", "company": "FISERV INC", "company_raw": "FISERV INC", "who": "Harry DiSimone", "who_key": "DiSimone Harry", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 101080.07999999999, "score": 40.6, "price_sensitive": true, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "5 insiders pile into FISV", "source_url": "https://www.sec.gov/Archives/edgar/data/798354/000173210826000008/0001732108-26-000008-index.htm", "trade_date": "2026-06-16", "timestamp": "2026-06-16", "mins": 201168}, {"id": "0001655046-26-000012", "src": "INSIDERS", "ticker": "FISV", "cik": "798354", "company": "FISERV INC", "company_raw": "FISERV INC", "who": "Gordon M. Nixon", "who_key": "Nixon Gordon M.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 371775.0, "score": 56.9, "price_sensitive": true, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "6 insiders pile into FISV", "source_url": "https://www.sec.gov/Archives/edgar/data/798354/000165504626000012/0001655046-26-000012-index.htm", "trade_date": "2026-06-16", "timestamp": "2026-06-16", "mins": 201168}, {"id": "0001549373-25-000003", "src": "INSIDERS", "ticker": "FISV", "cik": "798354", "company": "FISERV INC", "company_raw": "FISERV INC", "who": "Adam L. Rosman", "who_key": "Rosman Adam L.", "role": "Chief Admin. and Legal Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 499201.0, "score": 53.4, "price_sensitive": true, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Insider cluster: 7 buying FISV", "source_url": "https://www.sec.gov/Archives/edgar/data/798354/000154937325000003/0001549373-25-000003-index.htm", "trade_date": "2025-12-02", "timestamp": "2025-12-02", "mins": 483408}, {"id": "0001612508-25-000009", "src": "INSIDERS", "ticker": "FISV", "cik": "798354", "company": "FISERV INC", "company_raw": "FISERV INC", "who": "Paul M. Todd", "who_key": "Todd Paul M", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 1060970.0, "score": 73.8, "price_sensitive": true, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "That makes 7 insiders into FISV", "source_url": "https://www.sec.gov/Archives/edgar/data/798354/000161250825000009/0001612508-25-000009-index.htm", "trade_date": "2025-12-01", "timestamp": "2025-12-01", "mins": 484848}, {"id": "0001418812-22-000047", "src": "INSIDERS", "ticker": "FISV", "cik": "798354", "company": "FISERV INC", "company_raw": "FISERV INC", "who": "ValueAct Holdings, L.P.", "who_key": "ValueAct Holdings, L.P.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 91931667.28, "score": 75.1, "price_sensitive": true, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "7 insiders pile into FISV", "source_url": "https://www.sec.gov/Archives/edgar/data/798354/000141881222000047/0001418812-22-000047-index.htm", "trade_date": "2022-06-14", "timestamp": "2022-06-14", "mins": 2307888}, {"id": "0001418812-22-000026", "src": "INSIDERS", "ticker": "FISV", "cik": "798354", "company": "FISERV INC", "company_raw": "FISERV INC", "who": "ValueAct Holdings, L.P.", "who_key": "ValueAct Holdings, L.P.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 47111992.5, "score": 71.6, "price_sensitive": true, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "That makes 8 insiders into FISV", "source_url": "https://www.sec.gov/Archives/edgar/data/798354/000141881222000026/0001418812-22-000026-index.htm", "trade_date": "2022-05-09", "timestamp": "2022-05-09", "mins": 2359728}, {"id": "0001418812-22-000025", "src": "INSIDERS", "ticker": "FISV", "cik": "798354", "company": "FISERV INC", "company_raw": "FISERV INC", "who": "ValueAct Holdings, L.P.", "who_key": "ValueAct Holdings, L.P.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 10683367.5, "score": 63.5, "price_sensitive": true, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Insider cluster: 8 buying FISV", "source_url": "https://www.sec.gov/Archives/edgar/data/798354/000141881222000025/0001418812-22-000025-index.htm", "trade_date": "2022-05-02", "timestamp": "2022-05-02", "mins": 2369808}], "institutional": [{"id": "13DG-0002100119-26-000501", "src": "13DG", "ticker": "FISV", "cik": "798354", "company": "FISERV INC", "company_raw": "FISERV INC", "who": "Fiserv Inc", "who_key": "FISERV 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": "FISERV INC crosses 5% of FISV (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/798354/0002100119-26-000501-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270288}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Fiserv (pre-rename)", "new_value": "FISERV INC", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000798354", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000798354", "applied": 1, "detected_at": "2026-10-24T10:55:14.130088"}, {"action": "RELISTED", "reason": null, "counterparty": null, "old_value": "FISV", "new_value": "Fiserv, Inc. - Common Stock", "effective": "", "evidence": "FISV is in the current NASDAQ universe but we had it marked delisted", "source_url": "", "applied": 1, "detected_at": "2026-08-03T11:07:33.208691"}, {"action": "MERGED_DUPLICATE", "reason": null, "counterparty": null, "old_value": "US:NASDAQ:FISV", "new_value": "US:CIK0000798354", "effective": "", "evidence": "FISV held two ids for one company (Fiserv (pre-rename)); the CIK-anchored id survives", "source_url": "", "applied": 1, "detected_at": "2026-08-03T11:07:33.041076"}]}, "key_people": [{"who": "New Omaha Holdings L.P.", "who_key": "New Omaha Holdings L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 5411655000.0, "net": -5411655000.0, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 2707100000.0, "date": "2021-05-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/798354/000114036121015771/0001140361-21-015771-index.htm"}, {"action": "SELL", "amount": 2214555000.0, "date": "2020-12-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/798354/000114036120028313/0001140361-20-028313-index.htm"}, {"action": "SELL", "amount": 490000000.0, "date": "2020-08-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/798354/000114036120018887/0001140361-20-018887-index.htm"}], "latest": {"action": "SELL", "amount": 2707100000.0, "date": "2021-05-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/798354/000114036121015771/0001140361-21-015771-index.htm"}}, {"who": "KKR Group Partnership L.P.", "who_key": "KKR Group Partnership L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 5411655000.0, "net": -5411655000.0, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 2707100000.0, "date": "2021-05-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/798354/000114036121015779/0001140361-21-015779-index.htm"}, {"action": "SELL", "amount": 2214555000.0, "date": "2020-12-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/798354/000114036120028309/0001140361-20-028309-index.htm"}, {"action": "SELL", "amount": 490000000.0, "date": "2020-08-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/798354/000114036120018888/0001140361-20-018888-index.htm"}], "latest": {"action": "SELL", "amount": 2707100000.0, "date": "2021-05-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/798354/000114036121015779/0001140361-21-015779-index.htm"}}, {"who": "Donald F. Dillon", "who_key": "DILLON DONALD F", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 1007425822.7635, "net": -1007425822.7635, "trades": 89, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 475046.34, "date": "2014-02-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/798354/000118143114006848/0001181431-14-006848-index.htm"}, {"action": "SELL", "amount": 468136.66299999994, "date": "2013-05-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/798354/000118143113031057/0001181431-13-031057-index.htm"}, {"action": "SELL", "amount": 8167121.2453, "date": "2012-09-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/798354/000118143112049363/0001181431-12-049363-index.htm"}, {"action": "SELL", "amount": 1806375.3344, "date": "2012-08-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/798354/000118143112048128/0001181431-12-048128-index.htm"}, {"action": "SELL", "amount": 2186942.0, "date": "2012-08-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/798354/000118143112047722/0001181431-12-047722-index.htm"}, {"action": "SELL", "amount": 5888006.7978, "date": "2012-02-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/798354/000118143112008126/0001181431-12-008126-index.htm"}, {"action": "SELL", "amount": 13000.0, "date": "2012-02-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/798354/000118143112007669/0001181431-12-007669-index.htm"}, {"action": "SELL", "amount": 1982048.0493, "date": "2012-02-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/798354/000118143112007333/0001181431-12-007333-index.htm"}, {"action": "SELL", "amount": 40690.0, "date": "2012-02-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/798354/000118143112006811/0001181431-12-006811-index.htm"}, {"action": "SELL", "amount": 982501.5, "date": "2012-02-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/798354/000118143112006669/0001181431-12-006669-index.htm"}, {"action": "SELL", "amount": 12758122.719, "date": "2011-02-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/798354/000118143111008473/0001181431-11-008473-index.htm"}, {"action": "SELL", "amount": 1072447.81, "date": "2010-11-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/798354/000118143110057369/0001181431-10-057369-index.htm"}, {"action": "SELL", "amount": 1114184.0, "date": "2010-10-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/798354/000118143110051640/0001181431-10-051640-index.htm"}, {"action": "SELL", "amount": 2205093.45, "date": "2010-10-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/798354/000118143110051159/0001181431-10-051159-index.htm"}, {"action": "SELL", "amount": 50492.97, "date": "2010-10-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/798354/000118143110055056/0001181431-10-055056-index.htm"}, {"action": "SELL", "amount": 1974482.2033000002, "date": "2010-09-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/798354/000118143110048056/0001181431-10-048056-index.htm"}, {"action": "SELL", "amount": 765930.9032000001, "date": "2010-09-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/798354/000118143110047947/0001181431-10-047947-index.htm"}, {"action": "SELL", "amount": 2666533.4699999997, "date": "2010-09-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/798354/000118143110047552/0001181431-10-047552-index.htm"}, {"action": "SELL", "amount": 2666533.4699999997, "date": "2010-09-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/798354/000118143110047553/0001181431-10-047553-index.htm"}, {"action": "SELL", "amount": 37727.97, "date": "2010-09-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/798354/000118143110047342/0001181431-10-047342-index.htm"}, {"action": "SELL", "amount": 1326977.8599999999, "date": "2010-09-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/798354/000118143110046938/0001181431-10-046938-index.htm"}, {"action": "SELL", "amount": 2682070.492, "date": "2010-09-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/798354/000118143110046810/0001181431-10-046810-index.htm"}, {"action": "SELL", "amount": 6032581.968, "date": "2010-09-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/798354/000118143110045762/0001181431-10-045762-index.htm"}, {"action": "SELL", "amount": 36183.0, "date": "2010-09-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/798354/000118143110045379/0001181431-10-045379-index.htm"}, {"action": "SELL", "amount": 62078.03999999999, "date": "2010-08-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/798354/000118143110043179/0001181431-10-043179-index.htm"}], "latest": {"action": "SELL", "amount": 475046.34, "date": "2014-02-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/798354/000118143114006848/0001181431-14-006848-index.htm"}}, {"who": "ValueAct Holdings, L.P.", "who_key": "ValueAct Holdings, L.P.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 149727027.28, "sold": 302813907.84000003, "net": -153086880.56000003, "trades": 4, "top_score": 75.1, "lean": "selling", "history": [{"action": "SELL", "amount": 302813907.84000003, "date": "2023-01-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/798354/000141881223000001/0001418812-23-000001-index.htm"}, {"action": "BUY", "amount": 91931667.28, "date": "2022-06-14", "score": 75.1, "source_url": "https://www.sec.gov/Archives/edgar/data/798354/000141881222000047/0001418812-22-000047-index.htm"}, {"action": "BUY", "amount": 47111992.5, "date": "2022-05-09", "score": 71.6, "source_url": "https://www.sec.gov/Archives/edgar/data/798354/000141881222000026/0001418812-22-000026-index.htm"}, {"action": "BUY", "amount": 10683367.5, "date": "2022-05-02", "score": 63.5, "source_url": "https://www.sec.gov/Archives/edgar/data/798354/000141881222000025/0001418812-22-000025-index.htm"}], "latest": {"action": "SELL", "amount": 302813907.84000003, "date": "2023-01-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/798354/000141881223000001/0001418812-23-000001-index.htm"}}, {"who": "Jeffery W. Yabuki", "who_key": "YABUKI JEFFERY W", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 727827.86, "sold": 199228586.09, "net": -198500758.23, "trades": 95, "top_score": 54.8, "lean": "selling", "history": [{"action": "SELL", "amount": 3271679.46, "date": "2020-11-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/798354/000120919120059368/0001209191-20-059368-index.htm"}, {"action": "SELL", "amount": 240834.0, "date": "2020-11-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/798354/000120919120058463/0001209191-20-058463-index.htm"}, {"action": "SELL", "amount": 2996035.5, "date": "2020-10-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/798354/000120919120055670/0001209191-20-055670-index.htm"}, {"action": "SELL", "amount": 3073299.0, "date": "2020-09-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/798354/000120919120051110/0001209191-20-051110-index.htm"}, {"action": "SELL", "amount": 3058708.92, "date": "2020-08-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/798354/000120919120047915/0001209191-20-047915-index.htm"}, {"action": "SELL", "amount": 3024803.0, "date": "2020-07-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/798354/000120919120042664/0001209191-20-042664-index.htm"}, {"action": "SELL", "amount": 254025.0, "date": "2020-06-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/798354/000120919120038462/0001209191-20-038462-index.htm"}, {"action": "SELL", "amount": 3102473.8, "date": "2020-06-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/798354/000120919120037921/0001209191-20-037921-index.htm"}, {"action": "SELL", "amount": 31434142.61, "date": "2020-05-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/798354/000120919120031709/0001209191-20-031709-index.htm"}, {"action": "SELL", "amount": 1003000.0, "date": "2020-04-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/798354/000120919120025248/0001209191-20-025248-index.htm"}, {"action": "SELL", "amount": 1871307.4, "date": "2020-04-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/798354/000120919120024779/0001209191-20-024779-index.htm"}, {"action": "SELL", "amount": 1607211.9, "date": "2020-03-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/798354/000120919120020427/0001209191-20-020427-index.htm"}, {"action": "SELL", "amount": 3080000.0, "date": "2020-02-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/798354/000120919120011555/0001209191-20-011555-index.htm"}, {"action": "SELL", "amount": 2964470.0, "date": "2020-01-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/798354/000120919120003927/0001209191-20-003927-index.htm"}, {"action": "SELL", "amount": 2904642.0, "date": "2019-12-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/798354/000120919119061519/0001209191-19-061519-index.htm"}, {"action": "SELL", "amount": 5143050.0, "date": "2019-12-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/798354/000120919119060098/0001209191-19-060098-index.htm"}, {"action": "SELL", "amount": 2889647.1, "date": "2019-11-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/798354/000120919119057802/0001209191-19-057802-index.htm"}, {"action": "SELL", "amount": 2658224.0, "date": "2019-10-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/798354/000120919119053418/0001209191-19-053418-index.htm"}, {"action": "SELL", "amount": 2591694.0, "date": "2019-09-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/798354/000120919119050281/0001209191-19-050281-index.htm"}, {"action": "SELL", "amount": 2686300.0, "date": "2019-08-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/798354/000120919119047161/0001209191-19-047161-index.htm"}, {"action": "SELL", "amount": 2063953.0, "date": "2019-07-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/798354/000120919119043713/0001209191-19-043713-index.htm"}, {"action": "SELL", "amount": 1885000.0, "date": "2019-07-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/798354/000120919119042665/0001209191-19-042665-index.htm"}, {"action": "SELL", "amount": 1784510.0, "date": "2019-06-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/798354/000120919119038226/0001209191-19-038226-index.htm"}, {"action": "SELL", "amount": 177900.0, "date": "2019-05-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/798354/000120919119032343/0001209191-19-032343-index.htm"}, {"action": "SELL", "amount": 1709800.0, "date": "2019-05-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/798354/000120919119030419/0001209191-19-030419-index.htm"}], "latest": {"action": "SELL", "amount": 3271679.46, "date": "2020-11-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/798354/000120919120059368/0001209191-20-059368-index.htm"}}, {"who": "Guy Chiarello", "who_key": "Chiarello Guy", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 81467723.09, "net": -81467723.09, "trades": 39, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 840915.0, "date": "2023-07-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/798354/000120919123041547/0001209191-23-041547-index.htm"}, {"action": "SELL", "amount": 896800.0, "date": "2023-06-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/798354/000120919123033805/0001209191-23-033805-index.htm"}, {"action": "SELL", "amount": 973520.0, "date": "2023-05-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/798354/000120919123026737/0001209191-23-026737-index.htm"}, {"action": "SELL", "amount": 900640.0, "date": "2023-04-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/798354/000120919123022700/0001209191-23-022700-index.htm"}, {"action": "SELL", "amount": 3935724.3099999996, "date": "2023-03-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/798354/000120919123015457/0001209191-23-015457-index.htm"}, {"action": "SELL", "amount": 847520.0, "date": "2023-02-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/798354/000120919123006257/0001209191-23-006257-index.htm"}, {"action": "SELL", "amount": 111646.89, "date": "2023-01-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/798354/000120919123004657/0001209191-23-004657-index.htm"}, {"action": "SELL", "amount": 308473.11, "date": "2023-01-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/798354/000120919123004040/0001209191-23-004040-index.htm"}, {"action": "SELL", "amount": 408600.0, "date": "2023-01-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/798354/000120919123001798/0001209191-23-001798-index.htm"}, {"action": "SELL", "amount": 1507024.0, "date": "2022-12-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/798354/000120919122059407/0001209191-22-059407-index.htm"}, {"action": "SELL", "amount": 470015.0, "date": "2022-11-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/798354/000120919122055433/0001209191-22-055433-index.htm"}, {"action": "SELL", "amount": 400000.0, "date": "2022-10-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/798354/000120919122052980/0001209191-22-052980-index.htm"}, {"action": "SELL", "amount": 462220.0, "date": "2022-09-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/798354/000120919122049167/0001209191-22-049167-index.htm"}, {"action": "SELL", "amount": 1215898.26, "date": "2022-09-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/798354/000120919122048742/0001209191-22-048742-index.htm"}, {"action": "SELL", "amount": 3152791.0, "date": "2022-08-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/798354/000120919122043945/0001209191-22-043945-index.htm"}, {"action": "SELL", "amount": 420000.0, "date": "2022-07-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/798354/000120919122043383/0001209191-22-043383-index.htm"}, {"action": "SELL", "amount": 1500000.0, "date": "2022-07-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/798354/000120919122043096/0001209191-22-043096-index.htm"}, {"action": "SELL", "amount": 1000000.0, "date": "2022-05-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/798354/000120919122032802/0001209191-22-032802-index.htm"}, {"action": "SELL", "amount": 4485400.0, "date": "2022-04-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/798354/000120919122026253/0001209191-22-026253-index.htm"}, {"action": "SELL", "amount": 1000400.0000000001, "date": "2022-03-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/798354/000120919122021486/0001209191-22-021486-index.htm"}, {"action": "SELL", "amount": 1000000.0, "date": "2022-03-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/798354/000120919122016223/0001209191-22-016223-index.htm"}, {"action": "SELL", "amount": 2159000.0, "date": "2022-01-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/798354/000120919122005999/0001209191-22-005999-index.htm"}, {"action": "SELL", "amount": 2202404.2, "date": "2021-12-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/798354/000120919122000124/0001209191-22-000124-index.htm"}, {"action": "SELL", "amount": 4537434.5200000005, "date": "2021-12-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/798354/000120919121070254/0001209191-21-070254-index.htm"}, {"action": "SELL", "amount": 2065200.0, "date": "2021-12-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/798354/000120919121068512/0001209191-21-068512-index.htm"}], "latest": {"action": "SELL", "amount": 840915.0, "date": "2023-07-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/798354/000120919123041547/0001209191-23-041547-index.htm"}}, {"who": "Leslie M. Muma", "who_key": "MUMA LESLIE M", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "bought": 0, "sold": 27996912.4004, "net": -27996912.4004, "trades": 24, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1012250.0, "date": "2006-06-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/798354/000118143106035209/0001181431-06-035209-index.htm"}, {"action": "SELL", "amount": 1031471.8, "date": "2006-05-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/798354/000118143106030598/0001181431-06-030598-index.htm"}, {"action": "SELL", "amount": 35360.0, "date": "2006-05-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/798354/000118143106029306/0001181431-06-029306-index.htm"}, {"action": "SELL", "amount": 980393.3999999999, "date": "2006-04-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/798354/000118143106022367/0001181431-06-022367-index.htm"}, {"action": "SELL", "amount": 509794.31999999995, "date": "2006-03-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/798354/000118143106017136/0001181431-06-017136-index.htm"}, {"action": "SELL", "amount": 529411.3209, "date": "2006-03-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/798354/000118143106016207/0001181431-06-016207-index.htm"}, {"action": "SELL", "amount": 1085254.0, "date": "2006-02-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/798354/000118143106012137/0001181431-06-012137-index.htm"}, {"action": "SELL", "amount": 992263.7, "date": "2006-02-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/798354/000118143106009874/0001181431-06-009874-index.htm"}, {"action": "SELL", "amount": 1014451.8, "date": "2006-01-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/798354/000118143106003608/0001181431-06-003608-index.htm"}, {"action": "SELL", "amount": 1438172.2338999999, "date": "2005-12-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/798354/000118143105064582/0001181431-05-064582-index.htm"}, {"action": "SELL", "amount": 62930.00000000001, "date": "2005-11-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/798354/000118143105061968/0001181431-05-061968-index.htm"}, {"action": "SELL", "amount": 1401615.0, "date": "2005-11-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/798354/000118143105061117/0001181431-05-061117-index.htm"}, {"action": "SELL", "amount": 1401615.0, "date": "2005-10-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/798354/000118143105056598/0001181431-05-056598-index.htm"}, {"action": "SELL", "amount": 1414107.625, "date": "2005-09-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/798354/000118143105051889/0001181431-05-051889-index.htm"}, {"action": "SELL", "amount": 1404782.6499, "date": "2005-08-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/798354/000118143105045275/0001181431-05-045275-index.htm"}, {"action": "SELL", "amount": 1376697.4000000001, "date": "2005-07-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/798354/000118143105039773/0001181431-05-039773-index.htm"}, {"action": "SELL", "amount": 1372775.9927, "date": "2005-06-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/798354/000118143105033814/0001181431-05-033814-index.htm"}, {"action": "SELL", "amount": 3422180.394, "date": "2005-05-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/798354/000118143105025496/0001181431-05-025496-index.htm"}, {"action": "SELL", "amount": 1769715.0, "date": "2005-03-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/798354/000118143105019395/0001181431-05-019395-index.htm"}, {"action": "SELL", "amount": 195400.0, "date": "2005-03-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/798354/000118143105017473/0001181431-05-017473-index.htm"}, {"action": "SELL", "amount": 1955650.0, "date": "2005-03-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/798354/000118143105015509/0001181431-05-015509-index.htm"}, {"action": "SELL", "amount": 56010.00000000001, "date": "2004-11-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/798354/000118143104052745/0001181431-04-052745-index.htm"}, {"action": "SELL", "amount": 3513082.764, "date": "2003-12-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/798354/000118143103034993/0001181431-03-034993-index.htm"}, {"action": "SELL", "amount": 21528.0, "date": "2003-11-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/798354/000118143103032649/0001181431-03-032649-index.htm"}], "latest": {"action": "SELL", "amount": 1012250.0, "date": "2006-06-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/798354/000118143106035209/0001181431-06-035209-index.htm"}}, {"who": "Thomas J. Hirsch", "who_key": "Hirsch Thomas J", "role": "EVP;CFO;Treasurer & Asst Sect", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 47814.0, "sold": 20983240.03, "net": -20935426.03, "trades": 8, "top_score": 43.4, "lean": "selling", "history": [{"action": "SELL", "amount": 4328668.9799999995, "date": "2016-02-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/798354/000120919116101610/0001209191-16-101610-index.htm"}, {"action": "SELL", "amount": 1788976.68, "date": "2015-11-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/798354/000120919115082062/0001209191-15-082062-index.htm"}, {"action": "SELL", "amount": 9340062.48, "date": "2015-11-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/798354/000120919115078461/0001209191-15-078461-index.htm"}, {"action": "SELL", "amount": 1066530.3800000001, "date": "2015-05-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/798354/000118143115007381/0001181431-15-007381-index.htm"}, {"action": "SELL", "amount": 1319374.2, "date": "2014-08-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/798354/000118143114030191/0001181431-14-030191-index.htm"}, {"action": "SELL", "amount": 1956953.9, "date": "2013-08-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/798354/000118143113045714/0001181431-13-045714-index.htm"}, {"action": "SELL", "amount": 1182673.41, "date": "2012-08-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/798354/000118143112046931/0001181431-12-046931-index.htm"}, {"action": "BUY", "amount": 47814.0, "date": "2007-08-08", "score": 43.4, "source_url": "https://www.sec.gov/Archives/edgar/data/798354/000118143107051075/0001181431-07-051075-index.htm"}], "latest": {"action": "SELL", "amount": 4328668.9799999995, "date": "2016-02-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/798354/000120919116101610/0001209191-16-101610-index.htm"}}], "activity": [{"date": "2026-08-07", "net": 519500.0}], "announcements": [{"form": "8-K", "date": "2026-10-23", "title": "Material event", "accession": "0001193125-26-429481", "price_sensitive": true}, {"form": "3", "date": "2026-10-01", "title": "FORM 3", "accession": "0002157375-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-10-01", "title": "FORM 4", "accession": "0002061446-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-10-01", "title": "FORM 4", "accession": "0001562331-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-10-01", "title": "FORM 4", "accession": "0001732108-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-10-01", "title": "FORM 4", "accession": "0001731465-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-10-01", "title": "FORM 4", "accession": "0000798354-26-000035", "price_sensitive": false}, {"form": "4", "date": "2026-10-01", "title": "FORM 4", "accession": "0001302712-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-10-01", "title": "FORM 4", "accession": "0001800960-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-10-01", "title": "FORM 4", "accession": "0001655046-26-000016", "price_sensitive": false}, {"form": "4", "date": "2026-10-01", "title": "FORM 4", "accession": "0001572242-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-10-01", "title": "FORM 4", "accession": "0001987329-26-000018", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-22", "title": "Material event", "accession": "0001193125-26-397250", "price_sensitive": true}, {"form": "4", "date": "2026-09-18", "title": "FORM 4", "accession": "0001612508-26-000009", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "FORM 4", "accession": "0000798354-26-000033", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-07", "title": "Quarterly report", "accession": "0000798354-26-000031", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0000798354-26-000028", "price_sensitive": true}, {"form": "4", "date": "2026-08-03", "title": "FORM 4", "accession": "0001549373-26-000012", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-07", "title": "Material event", "accession": "0001193125-26-297448", "price_sensitive": true}, {"form": "4", "date": "2026-07-01", "title": "FORM 4", "accession": "0001987329-26-000016", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "FORM 4", "accession": "0001572242-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "FORM 4", "accession": "0001655046-26-000014", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "FORM 4", "accession": "0001800960-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "FORM 4", "accession": "0001302712-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "FORM 4", "accession": "0000798354-26-000025", "price_sensitive": false}], "performance": {"ticker": "FISV", "has_prices": true, "summary": {"n": 45, "avg": -0.1802644114185985, "win_rate": 0.15555555555555556, "best": 0.07074020914496608, "worst": -0.5906240200689872, "as_of": "2026-08-10"}, "buys": [{"who": "FRITZ LANCE M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 519500.0, "date": "2026-08-07", "score": 56.3, "ref_price": 52.41, "return": -0.0036252623545124543}, {"who": "Todd Paul M", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 499982.0, "date": "2026-06-17", "score": 55.8, "ref_price": 48.77, "return": 0.07074020914496608}, {"who": "Mamilli Wafaa", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 149746.40000000002, "date": "2026-06-17", "score": 44.7, "ref_price": 48.77, "return": 0.07074020914496608}, {"who": "Rosman Adam L.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Admin. and Legal Officer", "amount": 500699.5, "date": "2026-06-16", "score": 52.4, "ref_price": 49.83, "return": 0.04796307445314069}, {"who": "Yarkoni Charlotte", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 100118.27, "date": "2026-06-16", "score": 42.8, "ref_price": 49.83, "return": 0.04796307445314069}, {"who": "DiSimone Harry", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 101080.07999999999, "date": "2026-06-16", "score": 40.6, "ref_price": 49.83, "return": 0.04796307445314069}, {"who": "Nixon Gordon M.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 371775.0, "date": "2026-06-16", "score": 56.9, "ref_price": 49.83, "return": 0.04796307445314069}, {"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": 53.9, "return": -0.031168831168831165}, {"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": 56.74, "return": -0.07966161438138884}, {"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": 67.94, "return": -0.2313806299676185}, {"who": "Rosman Adam L.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Admin. and Legal Officer", "amount": 499201.0, "date": "2025-12-02", "score": 53.4, "ref_price": 63.24, "return": -0.1742567994939912}, {"who": "Todd Paul M", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 1060970.0, "date": "2025-12-01", "score": 73.8, "ref_price": 62.69, "return": -0.16701228266071141}, {"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": 61.34, "return": -0.14867949135963487}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2025-11-12", "score": 0.0, "ref_price": 64.38, "return": -0.18887853370611987}, {"who": "Hon. Julie Johnson", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 TX32", "amount": 1001.0, "date": "2025-10-03", "score": 0.0, "ref_price": 127.56, "return": -0.5906240200689872}, {"who": "ValueAct Holdings, L.P.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 91931667.28, "date": "2022-06-14", "score": 75.1, "ref_price": 89.89, "return": -0.4190677494715764}, {"who": "ValueAct Holdings, L.P.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 47111992.5, "date": "2022-05-09", "score": 71.6, "ref_price": 93.63, "return": -0.4422727758197159}, {"who": "ValueAct Holdings, L.P.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 10683367.5, "date": "2022-05-02", "score": 63.5, "ref_price": 97.13, "return": -0.46237001956141255}, {"who": "Hon. Dan Newhouse", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 WA04", "amount": 1001.0, "date": "2022-03-08", "score": 0.0, "ref_price": 94.2, "return": -0.4456475583864119}, {"who": "DiSimone Harry", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 97210.0, "date": "2021-11-26", "score": 40.1, "ref_price": 98.25, "return": -0.468498727735369}, {"who": "Bisignano Frank", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 998679.22, "date": "2021-11-23", "score": 76.0, "ref_price": 96.11, "return": -0.45666423889293517}, {"who": "OLEARY DENIS", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 998296.0, "date": "2021-11-23", "score": 52.5, "ref_price": 96.11, "return": -0.45666423889293517}, {"who": "OLEARY DENIS", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1559795.0, "date": "2021-11-01", "score": 56.0, "ref_price": 101.99, "return": -0.48798901853122856}, {"who": "OLEARY DENIS", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1391000.0, "date": "2021-08-11", "score": 55.2, "ref_price": 111.81, "return": -0.5329576960915839}, {"who": "OLEARY DENIS", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1010009.0, "date": "2021-02-16", "score": 53.1, "ref_price": 110.2, "return": -0.5261343012704175}, {"who": "DiSimone Harry", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 101470.0, "date": "2020-11-04", "score": 40.8, "ref_price": 101.19, "return": -0.48394110089929837}, {"who": "DiSimone Harry", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 115872.0, "date": "2019-11-20", "score": 42.1, "ref_price": 115.35, "return": -0.5472908539228435}, {"who": "DiSimone Harry", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 49981.270000000004, "date": "2018-02-21", "score": 50.5, "ref_price": 69.895, "return": -0.25287931897846766}, {"who": "McGranahan Devin", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Group President", "amount": 1488150.0, "date": "2016-11-02", "score": 73.1, "ref_price": 49.33, "return": 0.058585039529697965}, {"who": "Sherman J Donald", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 205760.0, "date": "2016-05-18", "score": 57.8, "ref_price": 55.355, "return": -0.05663445036582058}, {"who": "ERNST MARK A", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Operating Officer", "amount": 655000.0, "date": "2014-09-19", "score": 55.5, "ref_price": 55.355, "return": -0.05663445036582058}, {"who": "YABUKI JEFFERY W", "person_type": "CEO", "person_label": "CEOs", "role": "President & CEO, Director", "amount": 51500.0, "date": "2011-08-19", "score": 45.7, "ref_price": 55.355, "return": -0.05663445036582058}, {"who": "Warsop Thomas W III", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP, Group President", "amount": 52356.0, "date": "2011-08-18", "score": 41.2, "ref_price": 55.355, "return": -0.05663445036582058}, {"who": "WERTHEIMER THOMAS C", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 32028.0, "date": "2011-08-09", "score": 34.2, "ref_price": 55.355, "return": -0.05663445036582058}, {"who": "YABUKI JEFFERY W", "person_type": "CEO", "person_label": "CEOs", "role": "President & CEO, Director", "amount": 53000.0, "date": "2011-08-08", "score": 45.9, "ref_price": 55.355, "return": -0.05663445036582058}, {"who": "ERNST MARK A", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP and COO", "amount": 297500.0, "date": "2011-03-10", "score": 47.2, "ref_price": 55.355, "return": -0.05663445036582058}, {"who": "YABUKI JEFFERY W", "person_type": "CEO", "person_label": "CEOs", "role": "President & CEO, Director", "amount": 137940.0, "date": "2010-06-07", "score": 51.0, "ref_price": 55.355, "return": -0.05663445036582058}, {"who": "OLEARY DENIS", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 133040.0, "date": "2009-02-24", "score": 55.5, "ref_price": 55.355, "return": -0.05663445036582058}, {"who": "Hirsch Thomas J", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP;CFO;Treasurer & Asst Sect", "amount": 47814.0, "date": "2007-08-08", "score": 43.4, "ref_price": 55.355, "return": -0.05663445036582058}, {"who": "YABUKI JEFFERY W", "person_type": "CEO", "person_label": "CEOs", "role": "President & CEO, Director", "amount": 95371.06, "date": "2007-08-08", "score": 54.8, "ref_price": 55.355, "return": -0.05663445036582058}, {"who": "Warsop Thomas W III", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President-Financial Institutns", "amount": 53350.0, "date": "2007-05-17", "score": 41.8, "ref_price": 55.355, "return": -0.05663445036582058}, {"who": "YABUKI JEFFERY W", "person_type": "CEO", "person_label": "CEOs", "role": "President & CEO, Director", "amount": 48700.0, "date": "2006-11-03", "score": 45.5, "ref_price": 55.355, "return": -0.05663445036582058}, {"who": "YABUKI JEFFERY W", "person_type": "CEO", "person_label": "CEOs", "role": "President & CEO, Director", "amount": 83000.0, "date": "2006-02-24", "score": 48.4, "ref_price": 55.355, "return": -0.05663445036582058}, {"who": "YABUKI JEFFERY W", "person_type": "CEO", "person_label": "CEOs", "role": "President & CEO, Director", "amount": 82000.0, "date": "2006-02-09", "score": 48.4, "ref_price": 55.355, "return": -0.05663445036582058}, {"who": "YABUKI JEFFERY W", "person_type": "CEO", "person_label": "CEOs", "role": "President & CEO, Director", "amount": 176316.8, "date": "2005-12-05", "score": 52.7, "ref_price": 55.355, "return": -0.05663445036582058}]}, "price_series": [{"date": "2016-07-28", "close": 55.355, "volume": 1718278.0}, {"date": "2016-07-29", "close": 55.18, "volume": 1543456.0}, {"date": "2016-08-01", "close": 55.175, "volume": 1890462.0}, {"date": "2016-08-02", "close": 54.705, "volume": 2249694.0}, {"date": "2016-08-03", "close": 52.225, "volume": 6614796.0}, {"date": "2016-08-04", "close": 52.79, "volume": 3336688.0}, {"date": "2016-08-05", "close": 52.595, "volume": 2588538.0}, {"date": "2016-08-08", "close": 51.995, "volume": 1951956.0}, {"date": "2016-08-09", "close": 52.095, "volume": 1607144.0}, {"date": "2016-08-10", "close": 52.095, "volume": 1514218.0}, {"date": "2016-08-11", "close": 51.695, "volume": 2586388.0}, {"date": "2016-08-12", "close": 51.68, "volume": 1500762.0}, {"date": "2016-08-15", "close": 51.485, "volume": 1517290.0}, {"date": "2016-08-16", "close": 50.77, "volume": 1775130.0}, {"date": "2016-08-17", "close": 51.39, "volume": 2645174.0}, {"date": "2016-08-18", "close": 51.255, "volume": 1368618.0}, {"date": "2016-08-19", "close": 51.27, "volume": 1622272.0}, {"date": "2016-08-22", "close": 51.42, "volume": 1110384.0}, {"date": "2016-08-23", "close": 52.06, "volume": 2644612.0}, {"date": "2016-08-24", "close": 51.36, "volume": 2060816.0}, {"date": "2016-08-25", "close": 51.51, "volume": 1084180.0}, {"date": "2016-08-26", "close": 51.735, "volume": 1607196.0}, {"date": "2016-08-29", "close": 51.64, "volume": 1178644.0}, {"date": "2016-08-30", "close": 51.47, "volume": 1040952.0}, {"date": "2016-08-31", "close": 51.525, "volume": 1460426.0}, {"date": "2016-09-01", "close": 51.9, "volume": 1436348.0}, {"date": "2016-09-02", "close": 52.17, "volume": 1436278.0}, {"date": "2016-09-06", "close": 51.85, "volume": 1374408.0}, {"date": "2016-09-07", "close": 51.565, "volume": 1271274.0}, {"date": "2016-09-08", "close": 51.135, "volume": 1576930.0}, {"date": "2016-09-09", "close": 50.14, "volume": 2105890.0}, {"date": "2016-09-12", "close": 50.58, "volume": 2128080.0}, {"date": "2016-09-13", "close": 49.665, "volume": 2465368.0}, {"date": "2016-09-14", "close": 49.19, "volume": 2690136.0}, {"date": "2016-09-15", "close": 49.965, "volume": 3570646.0}, {"date": "2016-09-16", "close": 49.605, "volume": 3993190.0}, {"date": "2016-09-19", "close": 49.65, "volume": 1413316.0}, {"date": "2016-09-20", "close": 49.67, "volume": 1579498.0}, {"date": "2016-09-21", "close": 50.75, "volume": 2634568.0}, {"date": "2016-09-22", "close": 51.165, "volume": 2095226.0}, {"date": "2016-09-23", "close": 50.595, "volume": 1412804.0}, {"date": "2016-09-26", "close": 50.125, "volume": 1632306.0}, {"date": "2016-09-27", "close": 50.305, "volume": 1787634.0}, {"date": "2016-09-28", "close": 50.115, "volume": 2075816.0}, {"date": "2016-09-29", "close": 49.86, "volume": 1866514.0}, {"date": "2016-09-30", "close": 49.735, "volume": 2911988.0}, {"date": "2016-10-03", "close": 49.875, "volume": 1600446.0}, {"date": "2016-10-04", "close": 49.445, "volume": 1938530.0}, {"date": "2016-10-05", "close": 49.845, "volume": 2287854.0}, {"date": "2016-10-06", "close": 50.405, "volume": 2037472.0}, {"date": "2016-10-07", "close": 49.99, "volume": 3071414.0}, {"date": "2016-10-10", "close": 50.27, "volume": 1268904.0}, {"date": "2016-10-11", "close": 49.565, "volume": 2040350.0}, {"date": "2016-10-12", "close": 50.045, "volume": 2073610.0}, {"date": "2016-10-13", "close": 49.865, "volume": 1707090.0}, {"date": "2016-10-14", "close": 50.03, "volume": 1878730.0}, {"date": "2016-10-17", "close": 49.925, "volume": 1547058.0}, {"date": "2016-10-18", "close": 50.03, "volume": 901758.0}, {"date": "2016-10-19", "close": 49.905, "volume": 2396766.0}, {"date": "2016-10-20", "close": 49.825, "volume": 1624062.0}, {"date": "2016-10-21", "close": 49.58, "volume": 2238232.0}, {"date": "2016-10-24", "close": 50.255, "volume": 2110586.0}, {"date": "2016-10-25", "close": 49.86, "volume": 1869412.0}, {"date": "2016-10-26", "close": 49.995, "volume": 2162326.0}, {"date": "2016-10-27", "close": 48.375, "volume": 9090636.0}, {"date": "2016-10-28", "close": 49.165, "volume": 4841650.0}, {"date": "2016-10-31", "close": 49.24, "volume": 2924526.0}, {"date": "2016-11-01", "close": 49.28, "volume": 2957618.0}, {"date": "2016-11-02", "close": 49.33, "volume": 2615316.0}, {"date": "2016-11-03", "close": 49.055, "volume": 2009956.0}, {"date": "2016-11-04", "close": 48.965, "volume": 2106068.0}, {"date": "2016-11-07", "close": 49.78, "volume": 1973984.0}, {"date": "2016-11-08", "close": 50.085, "volume": 1565864.0}, {"date": "2016-11-09", "close": 50.255, "volume": 2457716.0}, {"date": "2016-11-10", "close": 49.9, "volume": 2694738.0}, {"date": "2016-11-11", "close": 50.27, "volume": 2651098.0}, {"date": "2016-11-14", "close": 50.06, "volume": 3401630.0}, {"date": "2016-11-15", "close": 50.77, "volume": 3699776.0}, {"date": "2016-11-16", "close": 51.605, "volume": 4854004.0}, {"date": "2016-11-17", "close": 52.53, "volume": 4016438.0}, {"date": "2016-11-18", "close": 52.145, "volume": 2743164.0}, {"date": "2016-11-21", "close": 52.72, "volume": 2525716.0}, {"date": "2016-11-22", "close": 53.155, "volume": 2341552.0}, {"date": "2016-11-23", "close": 53.8, "volume": 3411366.0}, {"date": "2016-11-25", "close": 53.615, "volume": 967160.0}, {"date": "2016-11-28", "close": 53.305, "volume": 2850216.0}, {"date": "2016-11-29", "close": 53.27, "volume": 1889058.0}, {"date": "2016-11-30", "close": 52.31, "volume": 3336388.0}, {"date": "2016-12-01", "close": 51.66, "volume": 2415522.0}, {"date": "2016-12-02", "close": 51.685, "volume": 2652790.0}, {"date": "2016-12-05", "close": 51.815, "volume": 3468836.0}, {"date": "2016-12-06", "close": 51.625, "volume": 1537238.0}, {"date": "2016-12-07", "close": 52.41, "volume": 1936348.0}, {"date": "2016-12-08", "close": 52.355, "volume": 1694610.0}, {"date": "2016-12-09", "close": 52.395, "volume": 1598046.0}, {"date": "2016-12-12", "close": 52.41, "volume": 1216784.0}, {"date": "2016-12-13", "close": 53.05, "volume": 1947676.0}, {"date": "2016-12-14", "close": 53.015, "volume": 2323494.0}, {"date": "2016-12-15", "close": 53.635, "volume": 1845446.0}, {"date": "2016-12-16", "close": 53.515, "volume": 3494340.0}, {"date": "2016-12-19", "close": 53.675, "volume": 1102536.0}, {"date": "2016-12-20", "close": 54.535, "volume": 1661280.0}, {"date": "2016-12-21", "close": 54.285, "volume": 1157968.0}, {"date": "2016-12-22", "close": 53.805, "volume": 1285776.0}, {"date": "2016-12-23", "close": 54.0, "volume": 624586.0}, {"date": "2016-12-27", "close": 54.07, "volume": 1262316.0}, {"date": "2016-12-28", "close": 53.6, "volume": 1359660.0}, {"date": "2016-12-29", "close": 53.64, "volume": 1399090.0}, {"date": "2016-12-30", "close": 53.14, "volume": 1671084.0}, {"date": "2017-01-03", "close": 53.67, "volume": 2143230.0}, {"date": "2017-01-04", "close": 54.325, "volume": 1358998.0}, {"date": "2017-01-05", "close": 54.305, "volume": 1662416.0}, {"date": "2017-01-06", "close": 54.915, "volume": 1556746.0}, {"date": "2017-01-09", "close": 54.05, "volume": 1879764.0}, {"date": "2017-01-10", "close": 54.115, "volume": 1459210.0}, {"date": "2017-01-11", "close": 54.27, "volume": 1072296.0}, {"date": "2017-01-12", "close": 54.71, "volume": 1700600.0}, {"date": "2017-01-13", "close": 55.15, "volume": 1398422.0}, {"date": "2017-01-17", "close": 55.22, "volume": 1993630.0}, {"date": "2017-01-18", "close": 55.04, "volume": 1463324.0}, {"date": "2017-01-19", "close": 54.675, "volume": 1257794.0}, {"date": "2017-01-20", "close": 54.785, "volume": 2327486.0}, {"date": "2017-01-23", "close": 54.33, "volume": 1747254.0}, {"date": "2017-01-24", "close": 54.26, "volume": 2211730.0}, {"date": "2017-01-25", "close": 54.27, "volume": 1749256.0}, {"date": "2017-01-26", "close": 53.925, "volume": 1701262.0}, {"date": "2017-01-27", "close": 54.05, "volume": 2079112.0}, {"date": "2017-01-30", "close": 54.075, "volume": 1909222.0}, {"date": "2017-01-31", "close": 53.715, "volume": 1977516.0}, {"date": "2017-02-01", "close": 52.69, "volume": 3407836.0}, {"date": "2017-02-02", "close": 52.73, "volume": 2627930.0}, {"date": "2017-02-03", "close": 53.36, "volume": 2376670.0}, {"date": "2017-02-06", "close": 53.425, "volume": 1758666.0}, {"date": "2017-02-07", "close": 53.21, "volume": 1999282.0}, {"date": "2017-02-08", "close": 53.89, "volume": 2448266.0}, {"date": "2017-02-09", "close": 54.735, "volume": 3791492.0}, {"date": "2017-02-10", "close": 54.535, "volume": 2200004.0}, {"date": "2017-02-13", "close": 55.05, "volume": 2159812.0}, {"date": "2017-02-14", "close": 55.07, "volume": 1719748.0}, {"date": "2017-02-15", "close": 55.54, "volume": 2675896.0}, {"date": "2017-02-16", "close": 55.625, "volume": 1670608.0}, {"date": "2017-02-17", "close": 55.99, "volume": 1978130.0}, {"date": "2017-02-21", "close": 56.195, "volume": 2022298.0}, {"date": "2017-02-22", "close": 56.91, "volume": 3977032.0}, {"date": "2017-02-23", "close": 57.45, "volume": 2474916.0}, {"date": "2017-02-24", "close": 58.15, "volume": 2062244.0}, {"date": "2017-02-27", "close": 57.79, "volume": 2380738.0}, {"date": "2017-02-28", "close": 57.7, "volume": 2417738.0}, {"date": "2017-03-01", "close": 58.555, "volume": 2092118.0}, {"date": "2017-03-02", "close": 58.32, "volume": 1269852.0}, {"date": "2017-03-03", "close": 58.75, "volume": 1283440.0}, {"date": "2017-03-06", "close": 58.51, "volume": 1267616.0}, {"date": "2017-03-07", "close": 58.475, "volume": 1228854.0}, {"date": "2017-03-08", "close": 58.725, "volume": 2061376.0}, {"date": "2017-03-09", "close": 58.725, "volume": 2116664.0}, {"date": "2017-03-10", "close": 58.64, "volume": 1953050.0}, {"date": "2017-03-13", "close": 58.945, "volume": 1260264.0}, {"date": "2017-03-14", "close": 58.685, "volume": 1170504.0}, {"date": "2017-03-15", "close": 58.825, "volume": 1738490.0}, {"date": "2017-03-16", "close": 58.63, "volume": 1426348.0}, {"date": "2017-03-17", "close": 58.895, "volume": 3381364.0}, {"date": "2017-03-20", "close": 58.35, "volume": 1594952.0}, {"date": "2017-03-21", "close": 58.08, "volume": 2769306.0}, {"date": "2017-03-22", "close": 57.94, "volume": 2725058.0}, {"date": "2017-03-23", "close": 57.925, "volume": 1857360.0}, {"date": "2017-03-24", "close": 57.97, "volume": 1421284.0}, {"date": "2017-03-27", "close": 57.745, "volume": 1600732.0}, {"date": "2017-03-28", "close": 57.895, "volume": 2089936.0}, {"date": "2017-03-29", "close": 57.955, "volume": 1224580.0}, {"date": "2017-03-30", "close": 57.965, "volume": 930832.0}, {"date": "2017-03-31", "close": 57.655, "volume": 1655476.0}, {"date": "2017-04-03", "close": 57.82, "volume": 2268788.0}, {"date": "2017-04-04", "close": 57.69, "volume": 1558974.0}, {"date": "2017-04-05", "close": 57.785, "volume": 1429930.0}, {"date": "2017-04-06", "close": 57.83, "volume": 1006666.0}, {"date": "2017-04-07", "close": 57.91, "volume": 1464896.0}, {"date": "2017-04-10", "close": 57.965, "volume": 1560220.0}, {"date": "2017-04-11", "close": 58.13, "volume": 1128460.0}, {"date": "2017-04-12", "close": 57.895, "volume": 1293958.0}, {"date": "2017-04-13", "close": 57.595, "volume": 1333576.0}, {"date": "2017-04-17", "close": 58.225, "volume": 1264264.0}, {"date": "2017-04-18", "close": 58.175, "volume": 957210.0}, {"date": "2017-04-19", "close": 58.275, "volume": 1229268.0}, {"date": "2017-04-20", "close": 58.895, "volume": 1197838.0}, {"date": "2017-04-21", "close": 59.2, "volume": 1789644.0}, {"date": "2017-04-24", "close": 59.72, "volume": 1931556.0}, {"date": "2017-04-25", "close": 59.81, "volume": 1731116.0}, {"date": "2017-04-26", "close": 59.995, "volume": 2161562.0}, {"date": "2017-04-27", "close": 59.945, "volume": 2649396.0}, {"date": "2017-04-28", "close": 59.57, "volume": 1655360.0}, {"date": "2017-05-01", "close": 59.545, "volume": 1273460.0}, {"date": "2017-05-02", "close": 59.32, "volume": 1868378.0}, {"date": "2017-05-03", "close": 59.23, "volume": 2265160.0}, {"date": "2017-05-04", "close": 60.125, "volume": 2170444.0}, {"date": "2017-05-05", "close": 60.0, "volume": 1268528.0}, {"date": "2017-05-08", "close": 59.92, "volume": 1238462.0}, {"date": "2017-05-09", "close": 59.865, "volume": 1919292.0}, {"date": "2017-05-10", "close": 59.625, "volume": 1207140.0}, {"date": "2017-05-11", "close": 59.93, "volume": 1216990.0}, {"date": "2017-05-12", "close": 59.89, "volume": 1055862.0}, {"date": "2017-05-15", "close": 60.45, "volume": 1400008.0}, {"date": "2017-05-16", "close": 59.875, "volume": 1541164.0}, {"date": "2017-05-17", "close": 59.565, "volume": 1760938.0}, {"date": "2017-05-18", "close": 60.02, "volume": 1434152.0}, {"date": "2017-05-19", "close": 60.34, "volume": 1766936.0}, {"date": "2017-05-22", "close": 61.16, "volume": 1606176.0}, {"date": "2017-05-23", "close": 61.17, "volume": 1511654.0}, {"date": "2017-05-24", "close": 61.38, "volume": 1185942.0}, {"date": "2017-05-25", "close": 62.26, "volume": 1628588.0}, {"date": "2017-05-26", "close": 62.045, "volume": 1102752.0}, {"date": "2017-05-30", "close": 62.265, "volume": 1018258.0}, {"date": "2017-05-31", "close": 62.64, "volume": 3056558.0}, {"date": "2017-06-01", "close": 62.615, "volume": 1791956.0}, {"date": "2017-06-02", "close": 62.855, "volume": 1535780.0}, {"date": "2017-06-05", "close": 62.73, "volume": 1268870.0}, {"date": "2017-06-06", "close": 62.215, "volume": 2307528.0}, {"date": "2017-06-07", "close": 62.55, "volume": 1400350.0}, {"date": "2017-06-08", "close": 61.875, "volume": 1636614.0}, {"date": "2017-06-09", "close": 61.43, "volume": 1646216.0}, {"date": "2017-06-12", "close": 61.59, "volume": 1749408.0}, {"date": "2017-06-13", "close": 62.255, "volume": 1328760.0}, {"date": "2017-06-14", "close": 62.31, "volume": 1472688.0}, {"date": "2017-06-15", "close": 62.735, "volume": 1275372.0}, {"date": "2017-06-16", "close": 62.325, "volume": 3464846.0}, {"date": "2017-06-19", "close": 62.595, "volume": 1537544.0}, {"date": "2017-06-20", "close": 62.31, "volume": 1924778.0}, {"date": "2017-06-21", "close": 62.69, "volume": 2306388.0}, {"date": "2017-06-22", "close": 62.455, "volume": 1367202.0}, {"date": "2017-06-23", "close": 62.4, "volume": 2777176.0}, {"date": "2017-06-26", "close": 62.165, "volume": 1290582.0}, {"date": "2017-06-27", "close": 61.425, "volume": 1336230.0}, {"date": "2017-06-28", "close": 62.03, "volume": 1564250.0}, {"date": "2017-06-29", "close": 60.805, "volume": 2320100.0}, {"date": "2017-06-30", "close": 61.17, "volume": 2035562.0}, {"date": "2017-07-03", "close": 60.655, "volume": 922992.0}, {"date": "2017-07-05", "close": 61.175, "volume": 1738996.0}, {"date": "2017-07-06", "close": 60.895, "volume": 1668710.0}, {"date": "2017-07-07", "close": 61.385, "volume": 1355526.0}, {"date": "2017-07-10", "close": 61.4, "volume": 1013224.0}, {"date": "2017-07-11", "close": 61.015, "volume": 2213780.0}, {"date": "2017-07-12", "close": 61.72, "volume": 1289554.0}, {"date": "2017-07-13", "close": 61.635, "volume": 1419294.0}, {"date": "2017-07-14", "close": 61.805, "volume": 1028510.0}, {"date": "2017-07-17", "close": 62.625, "volume": 1673596.0}, {"date": "2017-07-18", "close": 62.53, "volume": 1289284.0}, {"date": "2017-07-19", "close": 62.88, "volume": 1112932.0}, {"date": "2017-07-20", "close": 63.115, "volume": 1017424.0}, {"date": "2017-07-21", "close": 63.355, "volume": 1172080.0}, {"date": "2017-07-24", "close": 63.24, "volume": 1535120.0}, {"date": "2017-07-25", "close": 63.195, "volume": 797438.0}, {"date": "2017-07-26", "close": 63.505, "volume": 747436.0}, {"date": "2017-07-27", "close": 63.485, "volume": 1245966.0}, {"date": "2017-07-28", "close": 63.115, "volume": 923298.0}, {"date": "2017-07-31", "close": 64.25, "volume": 2804002.0}, {"date": "2017-08-01", "close": 64.635, "volume": 2217962.0}, {"date": "2017-08-02", "close": 61.985, "volume": 4454802.0}, {"date": "2017-08-03", "close": 61.985, "volume": 2251740.0}, {"date": "2017-08-04", "close": 61.54, "volume": 1943470.0}, {"date": "2017-08-07", "close": 62.04, "volume": 1625958.0}, {"date": "2017-08-08", "close": 61.79, "volume": 1020672.0}, {"date": "2017-08-09", "close": 61.65, "volume": 1098670.0}, {"date": "2017-08-10", "close": 61.245, "volume": 1286508.0}, {"date": "2017-08-11", "close": 61.42, "volume": 898860.0}, {"date": "2017-08-14", "close": 62.025, "volume": 1137366.0}, {"date": "2017-08-15", "close": 62.35, "volume": 1114466.0}, {"date": "2017-08-16", "close": 62.415, "volume": 1218156.0}, {"date": "2017-08-17", "close": 60.545, "volume": 2320036.0}, {"date": "2017-08-18", "close": 60.18, "volume": 1858060.0}, {"date": "2017-08-21", "close": 60.385, "volume": 1649820.0}, {"date": "2017-08-22", "close": 61.31, "volume": 1275016.0}, {"date": "2017-08-23", "close": 61.075, "volume": 973650.0}, {"date": "2017-08-24", "close": 60.755, "volume": 897482.0}, {"date": "2017-08-25", "close": 61.16, "volume": 1739698.0}, {"date": "2017-08-28", "close": 61.415, "volume": 891640.0}, {"date": "2017-08-29", "close": 61.51, "volume": 1153326.0}, {"date": "2017-08-30", "close": 61.605, "volume": 1145824.0}, {"date": "2017-08-31", "close": 61.855, "volume": 1688980.0}, {"date": "2017-09-01", "close": 61.5, "volume": 956074.0}, {"date": "2017-09-05", "close": 60.93, "volume": 1737260.0}, {"date": "2017-09-06", "close": 61.205, "volume": 2250696.0}, {"date": "2017-09-07", "close": 61.415, "volume": 1207166.0}, {"date": "2017-09-08", "close": 61.33, "volume": 1418032.0}, {"date": "2017-09-11", "close": 62.16, "volume": 1179384.0}, {"date": "2017-09-12", "close": 62.29, "volume": 1050200.0}, {"date": "2017-09-13", "close": 61.995, "volume": 978100.0}, {"date": "2017-09-14", "close": 61.775, "volume": 1304752.0}, {"date": "2017-09-15", "close": 62.025, "volume": 2906978.0}, {"date": "2017-09-18", "close": 62.765, "volume": 1524420.0}, {"date": "2017-09-19", "close": 62.585, "volume": 1118526.0}, {"date": "2017-09-20", "close": 62.55, "volume": 1016142.0}, {"date": "2017-09-21", "close": 62.38, "volume": 1088402.0}, {"date": "2017-09-22", "close": 63.115, "volume": 1638926.0}, {"date": "2017-09-25", "close": 63.555, "volume": 2289928.0}, {"date": "2017-09-26", "close": 63.74, "volume": 1895614.0}, {"date": "2017-09-27", "close": 64.18, "volume": 1795932.0}, {"date": "2017-09-28", "close": 64.105, "volume": 1734220.0}, {"date": "2017-09-29", "close": 64.48, "volume": 2436872.0}, {"date": "2017-10-02", "close": 64.435, "volume": 1349810.0}, {"date": "2017-10-03", "close": 64.415, "volume": 1093504.0}, {"date": "2017-10-04", "close": 64.29, "volume": 967098.0}, {"date": "2017-10-05", "close": 64.455, "volume": 1382962.0}, {"date": "2017-10-06", "close": 63.74, "volume": 2665894.0}, {"date": "2017-10-09", "close": 63.755, "volume": 1903560.0}, {"date": "2017-10-10", "close": 63.935, "volume": 1401654.0}, {"date": "2017-10-11", "close": 63.37, "volume": 1664898.0}, {"date": "2017-10-12", "close": 63.585, "volume": 2819922.0}, {"date": "2017-10-13", "close": 63.54, "volume": 1405554.0}, {"date": "2017-10-16", "close": 63.6, "volume": 1252434.0}, {"date": "2017-10-17", "close": 63.315, "volume": 874942.0}, {"date": "2017-10-18", "close": 63.535, "volume": 1193666.0}, {"date": "2017-10-19", "close": 63.775, "volume": 956074.0}, {"date": "2017-10-20", "close": 64.22, "volume": 1181486.0}, {"date": "2017-10-23", "close": 63.995, "volume": 1348414.0}, {"date": "2017-10-24", "close": 63.695, "volume": 1925512.0}, {"date": "2017-10-25", "close": 64.105, "volume": 2131098.0}, {"date": "2017-10-26", "close": 64.47, "volume": 930474.0}, {"date": "2017-10-27", "close": 65.09, "volume": 1618362.0}, {"date": "2017-10-30", "close": 64.725, "volume": 1909670.0}, {"date": "2017-10-31", "close": 64.715, "volume": 2568358.0}, {"date": "2017-11-01", "close": 62.76, "volume": 10330692.0}, {"date": "2017-11-02", "close": 63.29, "volume": 3104634.0}, {"date": "2017-11-03", "close": 63.515, "volume": 2077162.0}, {"date": "2017-11-06", "close": 63.885, "volume": 2456842.0}, {"date": "2017-11-07", "close": 63.485, "volume": 1943246.0}, {"date": "2017-11-08", "close": 64.41, "volume": 1401006.0}, {"date": "2017-11-09", "close": 64.44, "volume": 1847156.0}, {"date": "2017-11-10", "close": 64.0, "volume": 965420.0}, {"date": "2017-11-13", "close": 64.08, "volume": 1386952.0}, {"date": "2017-11-14", "close": 64.865, "volume": 1428572.0}, {"date": "2017-11-15", "close": 64.26, "volume": 1989282.0}, {"date": "2017-11-16", "close": 64.77, "volume": 1266866.0}, {"date": "2017-11-17", "close": 64.195, "volume": 1610984.0}, {"date": "2017-11-20", "close": 64.16, "volume": 1371368.0}, {"date": "2017-11-21", "close": 64.135, "volume": 1547836.0}, {"date": "2017-11-22", "close": 63.855, "volume": 1375978.0}, {"date": "2017-11-24", "close": 64.065, "volume": 680984.0}, {"date": "2017-11-27", "close": 64.08, "volume": 1110676.0}, {"date": "2017-11-28", "close": 64.205, "volume": 2185716.0}, {"date": "2017-11-29", "close": 64.36, "volume": 1915742.0}, {"date": "2017-11-30", "close": 65.725, "volume": 3524670.0}, {"date": "2017-12-01", "close": 65.205, "volume": 2302126.0}, {"date": "2017-12-04", "close": 66.12, "volume": 2270300.0}, {"date": "2017-12-05", "close": 65.44, "volume": 1550236.0}, {"date": "2017-12-06", "close": 65.28, "volume": 1653100.0}, {"date": "2017-12-07", "close": 65.6, "volume": 1431160.0}, {"date": "2017-12-08", "close": 65.86, "volume": 1138446.0}, {"date": "2017-12-11", "close": 65.915, "volume": 1450408.0}, {"date": "2017-12-12", "close": 65.6, "volume": 1160668.0}, {"date": "2017-12-13", "close": 65.405, "volume": 1725400.0}, {"date": "2017-12-14", "close": 64.95, "volume": 1510858.0}, {"date": "2017-12-15", "close": 65.98, "volume": 3496520.0}, {"date": "2017-12-18", "close": 66.17, "volume": 1494754.0}, {"date": "2017-12-19", "close": 66.08, "volume": 1207324.0}, {"date": "2017-12-20", "close": 65.795, "volume": 1263850.0}, {"date": "2017-12-21", "close": 65.315, "volume": 1050238.0}, {"date": "2017-12-22", "close": 65.16, "volume": 820766.0}, {"date": "2017-12-26", "close": 65.7, "volume": 876356.0}, {"date": "2017-12-27", "close": 65.745, "volume": 1353682.0}, {"date": "2017-12-28", "close": 65.995, "volume": 1158086.0}, {"date": "2017-12-29", "close": 65.565, "volume": 1183266.0}, {"date": "2018-01-02", "close": 65.175, "volume": 1354044.0}, {"date": "2018-01-03", "close": 65.705, "volume": 1273452.0}, {"date": "2018-01-04", "close": 66.63, "volume": 1496004.0}, {"date": "2018-01-05", "close": 67.29, "volume": 1625054.0}, {"date": "2018-01-08", "close": 67.425, "volume": 1457480.0}, {"date": "2018-01-09", "close": 68.145, "volume": 1663392.0}, {"date": "2018-01-10", "close": 68.505, "volume": 2211778.0}, {"date": "2018-01-11", "close": 68.915, "volume": 1523216.0}, {"date": "2018-01-12", "close": 68.61, "volume": 1528236.0}, {"date": "2018-01-16", "close": 68.755, "volume": 1848716.0}, {"date": "2018-01-17", "close": 69.125, "volume": 3045718.0}, {"date": "2018-01-18", "close": 68.97, "volume": 1492750.0}, {"date": "2018-01-19", "close": 69.055, "volume": 1639492.0}, {"date": "2018-01-22", "close": 70.095, "volume": 1503018.0}, {"date": "2018-01-23", "close": 70.195, "volume": 1528520.0}, {"date": "2018-01-24", "close": 70.07, "volume": 1660356.0}, {"date": "2018-01-25", "close": 70.4, "volume": 1241468.0}, {"date": "2018-01-26", "close": 71.29, "volume": 1435440.0}, {"date": "2018-01-29", "close": 71.515, "volume": 2434258.0}, {"date": "2018-01-30", "close": 71.27, "volume": 2952930.0}, {"date": "2018-01-31", "close": 70.42, "volume": 2964154.0}, {"date": "2018-02-01", "close": 70.05, "volume": 2108376.0}, {"date": "2018-02-02", "close": 68.775, "volume": 2270310.0}, {"date": "2018-02-05", "close": 65.055, "volume": 4227002.0}, {"date": "2018-02-06", "close": 65.375, "volume": 5803382.0}, {"date": "2018-02-07", "close": 64.585, "volume": 4743490.0}, {"date": "2018-02-08", "close": 66.525, "volume": 7115300.0}, {"date": "2018-02-09", "close": 68.73, "volume": 5309484.0}, {"date": "2018-02-12", "close": 69.32, "volume": 3665364.0}, {"date": "2018-02-13", "close": 69.515, "volume": 1603530.0}, {"date": "2018-02-14", "close": 69.2, "volume": 2595664.0}, {"date": "2018-02-15", "close": 70.225, "volume": 1832458.0}, {"date": "2018-02-16", "close": 71.36, "volume": 2376526.0}, {"date": "2018-02-20", "close": 70.855, "volume": 2326678.0}, {"date": "2018-02-21", "close": 69.895, "volume": 2115310.0}, {"date": "2018-02-22", "close": 71.055, "volume": 1809300.0}, {"date": "2018-02-23", "close": 73.095, "volume": 2910734.0}, {"date": "2018-02-26", "close": 72.68, "volume": 2279640.0}, {"date": "2018-02-27", "close": 72.105, "volume": 3175830.0}, {"date": "2018-02-28", "close": 71.695, "volume": 2836270.0}, {"date": "2018-03-01", "close": 70.935, "volume": 3107240.0}, {"date": "2018-03-02", "close": 71.99, "volume": 2693284.0}, {"date": "2018-03-05", "close": 72.465, "volume": 1862470.0}, {"date": "2018-03-06", "close": 72.11, "volume": 1994726.0}, {"date": "2018-03-07", "close": 72.53, "volume": 1464792.0}, {"date": "2018-03-08", "close": 73.05, "volume": 1342834.0}, {"date": "2018-03-09", "close": 74.115, "volume": 1857670.0}, {"date": "2018-03-12", "close": 73.82, "volume": 1893612.0}, {"date": "2018-03-13", "close": 73.75, "volume": 3939370.0}, {"date": "2018-03-14", "close": 73.795, "volume": 3121890.0}, {"date": "2018-03-15", "close": 73.835, "volume": 1693258.0}, {"date": "2018-03-16", "close": 74.22, "volume": 3002962.0}, {"date": "2018-03-19", "close": 73.62, "volume": 1478886.0}, {"date": "2018-03-20", "close": 73.46, "volume": 1756910.0}, {"date": "2018-03-21", "close": 73.17, "volume": 2060809.0}, {"date": "2018-03-22", "close": 71.34, "volume": 1579286.0}, {"date": "2018-03-23", "close": 70.01, "volume": 2029689.0}, {"date": "2018-03-26", "close": 71.28, "volume": 1941258.0}, {"date": "2018-03-27", "close": 70.28, "volume": 1779399.0}, {"date": "2018-03-28", "close": 70.74, "volume": 2524537.0}, {"date": "2018-03-29", "close": 71.31, "volume": 1585983.0}, {"date": "2018-04-02", "close": 70.54, "volume": 2337830.0}, {"date": "2018-04-03", "close": 70.97, "volume": 1920502.0}, {"date": "2018-04-04", "close": 71.13, "volume": 2663316.0}, {"date": "2018-04-05", "close": 71.24, "volume": 1304836.0}, {"date": "2018-04-06", "close": 69.84, "volume": 1414425.0}, {"date": "2018-04-09", "close": 70.13, "volume": 1424472.0}, {"date": "2018-04-10", "close": 71.13, "volume": 1690987.0}, {"date": "2018-04-11", "close": 70.85, "volume": 1056969.0}, {"date": "2018-04-12", "close": 70.98, "volume": 1258974.0}, {"date": "2018-04-13", "close": 70.9, "volume": 1168737.0}, {"date": "2018-04-16", "close": 71.59, "volume": 976913.0}, {"date": "2018-04-17", "close": 72.29, "volume": 1724709.0}, {"date": "2018-04-18", "close": 72.12, "volume": 1142512.0}, {"date": "2018-04-19", "close": 71.75, "volume": 955140.0}, {"date": "2018-04-20", "close": 71.34, "volume": 1205449.0}, {"date": "2018-04-23", "close": 71.09, "volume": 799977.0}, {"date": "2018-04-24", "close": 70.9, "volume": 1625628.0}, {"date": "2018-04-25", "close": 70.16, "volume": 1293072.0}, {"date": "2018-04-26", "close": 71.32, "volume": 1339429.0}, {"date": "2018-04-27", "close": 71.47, "volume": 1547429.0}, {"date": "2018-04-30", "close": 70.86, "volume": 2515659.0}, {"date": "2018-05-01", "close": 71.63, "volume": 2547569.0}, {"date": "2018-05-02", "close": 69.03, "volume": 3531216.0}, {"date": "2018-05-03", "close": 68.99, "volume": 2333527.0}, {"date": "2018-05-04", "close": 69.72, "volume": 2127310.0}, {"date": "2018-05-07", "close": 70.41, "volume": 1786771.0}, {"date": "2018-05-08", "close": 70.41, "volume": 1979553.0}, {"date": "2018-05-09", "close": 71.49, "volume": 1457190.0}, {"date": "2018-05-10", "close": 72.41, "volume": 951409.0}, {"date": "2018-05-11", "close": 72.79, "volume": 1518584.0}, {"date": "2018-05-14", "close": 72.42, "volume": 1205522.0}, {"date": "2018-05-15", "close": 72.09, "volume": 1473666.0}, {"date": "2018-05-16", "close": 72.28, "volume": 1278796.0}, {"date": "2018-05-17", "close": 72.5, "volume": 1511524.0}, {"date": "2018-05-18", "close": 72.98, "volume": 1461988.0}, {"date": "2018-05-21", "close": 73.25, "volume": 1546265.0}, {"date": "2018-05-22", "close": 71.66, "volume": 2247311.0}, {"date": "2018-05-23", "close": 71.87, "volume": 1600876.0}, {"date": "2018-05-24", "close": 71.68, "volume": 1835823.0}, {"date": "2018-05-25", "close": 71.77, "volume": 808540.0}, {"date": "2018-05-29", "close": 71.63, "volume": 1911963.0}, {"date": "2018-05-30", "close": 72.75, "volume": 1666563.0}, {"date": "2018-05-31", "close": 72.6, "volume": 2077206.0}, {"date": "2018-06-01", "close": 73.33, "volume": 1230626.0}, {"date": "2018-06-04", "close": 74.26, "volume": 1189509.0}, {"date": "2018-06-05", "close": 74.68, "volume": 1710515.0}, {"date": "2018-06-06", "close": 76.06, "volume": 2543510.0}, {"date": "2018-06-07", "close": 75.07, "volume": 2460797.0}, {"date": "2018-06-08", "close": 75.47, "volume": 1112071.0}, {"date": "2018-06-11", "close": 75.13, "volume": 1176318.0}, {"date": "2018-06-12", "close": 75.85, "volume": 1299768.0}, {"date": "2018-06-13", "close": 75.85, "volume": 1760314.0}, {"date": "2018-06-14", "close": 76.43, "volume": 2083396.0}, {"date": "2018-06-15", "close": 76.49, "volume": 3341866.0}, {"date": "2018-06-18", "close": 76.22, "volume": 1436337.0}, {"date": "2018-06-19", "close": 76.16, "volume": 1494416.0}, {"date": "2018-06-20", "close": 76.21, "volume": 1723888.0}, {"date": "2018-06-21", "close": 75.78, "volume": 1339247.0}, {"date": "2018-06-22", "close": 75.57, "volume": 2935104.0}, {"date": "2018-06-25", "close": 74.38, "volume": 1577311.0}, {"date": "2018-06-26", "close": 74.18, "volume": 1528174.0}, {"date": "2018-06-27", "close": 73.26, "volume": 1624121.0}, {"date": "2018-06-28", "close": 73.93, "volume": 1276339.0}, {"date": "2018-06-29", "close": 74.09, "volume": 1300337.0}, {"date": "2018-07-02", "close": 74.74, "volume": 1408802.0}, {"date": "2018-07-03", "close": 74.42, "volume": 597408.0}, {"date": "2018-07-05", "close": 75.03, "volume": 1223691.0}, {"date": "2018-07-06", "close": 75.49, "volume": 1275066.0}, {"date": "2018-07-09", "close": 75.82, "volume": 1224591.0}, {"date": "2018-07-10", "close": 75.96, "volume": 1616819.0}, {"date": "2018-07-11", "close": 76.46, "volume": 1388951.0}, {"date": "2018-07-12", "close": 77.55, "volume": 1365722.0}, {"date": "2018-07-13", "close": 77.45, "volume": 1104028.0}, {"date": "2018-07-16", "close": 76.87, "volume": 975410.0}, {"date": "2018-07-17", "close": 77.15, "volume": 1582486.0}, {"date": "2018-07-18", "close": 77.24, "volume": 1192690.0}, {"date": "2018-07-19", "close": 77.43, "volume": 973461.0}, {"date": "2018-07-20", "close": 77.35, "volume": 1500215.0}, {"date": "2018-07-23", "close": 77.39, "volume": 1034479.0}, {"date": "2018-07-24", "close": 77.18, "volume": 1682794.0}, {"date": "2018-07-25", "close": 77.61, "volume": 2042067.0}, {"date": "2018-07-26", "close": 77.22, "volume": 1583211.0}, {"date": "2018-07-27", "close": 76.12, "volume": 1086654.0}, {"date": "2018-07-30", "close": 74.46, "volume": 1552743.0}, {"date": "2018-07-31", "close": 75.48, "volume": 2496111.0}, {"date": "2018-08-01", "close": 74.74, "volume": 2308214.0}, {"date": "2018-08-02", "close": 75.19, "volume": 2056560.0}, {"date": "2018-08-03", "close": 76.25, "volume": 1619612.0}, {"date": "2018-08-06", "close": 76.9, "volume": 1484902.0}, {"date": "2018-08-07", "close": 77.05, "volume": 1550132.0}, {"date": "2018-08-08", "close": 77.58, "volume": 1348366.0}, {"date": "2018-08-09", "close": 78.64, "volume": 1845747.0}, {"date": "2018-08-10", "close": 79.24, "volume": 2244613.0}, {"date": "2018-08-13", "close": 79.27, "volume": 2055213.0}, {"date": "2018-08-14", "close": 79.03, "volume": 2156310.0}, {"date": "2018-08-15", "close": 78.69, "volume": 1972669.0}, {"date": "2018-08-16", "close": 78.92, "volume": 1952189.0}, {"date": "2018-08-17", "close": 79.44, "volume": 1560346.0}, {"date": "2018-08-20", "close": 79.59, "volume": 935998.0}, {"date": "2018-08-21", "close": 79.44, "volume": 1105860.0}, {"date": "2018-08-22", "close": 79.66, "volume": 1772484.0}, {"date": "2018-08-23", "close": 79.65, "volume": 1501267.0}, {"date": "2018-08-24", "close": 80.03, "volume": 1445185.0}, {"date": "2018-08-27", "close": 79.71, "volume": 1570991.0}, {"date": "2018-08-28", "close": 78.44, "volume": 3231423.0}, {"date": "2018-08-29", "close": 79.64, "volume": 1656672.0}, {"date": "2018-08-30", "close": 79.56, "volume": 1357612.0}, {"date": "2018-08-31", "close": 80.07, "volume": 1680502.0}, {"date": "2018-09-04", "close": 79.98, "volume": 1195369.0}, {"date": "2018-09-05", "close": 79.71, "volume": 1584627.0}, {"date": "2018-09-06", "close": 80.37, "volume": 1453289.0}, {"date": "2018-09-07", "close": 79.92, "volume": 1352233.0}, {"date": "2018-09-10", "close": 80.39, "volume": 1456252.0}, {"date": "2018-09-11", "close": 80.79, "volume": 1348744.0}, {"date": "2018-09-12", "close": 80.78, "volume": 1106866.0}, {"date": "2018-09-13", "close": 81.09, "volume": 1471543.0}, {"date": "2018-09-14", "close": 81.34, "volume": 2000226.0}, {"date": "2018-09-17", "close": 80.08, "volume": 1453559.0}, {"date": "2018-09-18", "close": 80.28, "volume": 1213598.0}, {"date": "2018-09-19", "close": 79.42, "volume": 1630738.0}, {"date": "2018-09-20", "close": 80.12, "volume": 1784304.0}, {"date": "2018-09-21", "close": 81.44, "volume": 4314115.0}, {"date": "2018-09-24", "close": 80.92, "volume": 2001044.0}, {"date": "2018-09-25", "close": 81.68, "volume": 1620403.0}, {"date": "2018-09-26", "close": 81.65, "volume": 1692336.0}, {"date": "2018-09-27", "close": 81.63, "volume": 1992495.0}, {"date": "2018-09-28", "close": 82.38, "volume": 1699942.0}, {"date": "2018-10-01", "close": 81.53, "volume": 1417204.0}, {"date": "2018-10-02", "close": 81.85, "volume": 1605741.0}, {"date": "2018-10-03", "close": 81.68, "volume": 1521463.0}, {"date": "2018-10-04", "close": 80.47, "volume": 1688440.0}, {"date": "2018-10-05", "close": 81.06, "volume": 1521693.0}, {"date": "2018-10-08", "close": 80.61, "volume": 1344412.0}, {"date": "2018-10-09", "close": 80.76, "volume": 1229749.0}, {"date": "2018-10-10", "close": 77.01, "volume": 2448156.0}, {"date": "2018-10-11", "close": 75.9, "volume": 2721159.0}, {"date": "2018-10-12", "close": 77.14, "volume": 2010890.0}, {"date": "2018-10-15", "close": 76.75, "volume": 1365782.0}, {"date": "2018-10-16", "close": 78.86, "volume": 1683715.0}, {"date": "2018-10-17", "close": 79.06, "volume": 1135122.0}, {"date": "2018-10-18", "close": 78.5, "volume": 1586059.0}, {"date": "2018-10-19", "close": 78.53, "volume": 1923877.0}, {"date": "2018-10-22", "close": 79.4, "volume": 1876515.0}, {"date": "2018-10-23", "close": 79.36, "volume": 2239712.0}, {"date": "2018-10-24", "close": 77.17, "volume": 2382980.0}, {"date": "2018-10-25", "close": 78.89, "volume": 2126138.0}, {"date": "2018-10-26", "close": 77.9, "volume": 2169305.0}, {"date": "2018-10-29", "close": 77.18, "volume": 2863088.0}, {"date": "2018-10-30", "close": 77.94, "volume": 3256602.0}, {"date": "2018-10-31", "close": 79.3, "volume": 3373220.0}, {"date": "2018-11-01", "close": 74.91, "volume": 5949367.0}, {"date": "2018-11-02", "close": 74.99, "volume": 3249836.0}, {"date": "2018-11-05", "close": 76.71, "volume": 2196710.0}, {"date": "2018-11-06", "close": 77.51, "volume": 2236952.0}, {"date": "2018-11-07", "close": 79.21, "volume": 2630597.0}, {"date": "2018-11-08", "close": 79.8, "volume": 1423952.0}, {"date": "2018-11-09", "close": 80.24, "volume": 2076548.0}, {"date": "2018-11-12", "close": 78.59, "volume": 1936192.0}, {"date": "2018-11-13", "close": 77.66, "volume": 1605258.0}, {"date": "2018-11-14", "close": 77.75, "volume": 2704148.0}, {"date": "2018-11-15", "close": 79.71, "volume": 1640142.0}, {"date": "2018-11-16", "close": 80.28, "volume": 1754032.0}, {"date": "2018-11-19", "close": 78.56, "volume": 1657235.0}, {"date": "2018-11-20", "close": 76.08, "volume": 2670008.0}, {"date": "2018-11-21", "close": 76.84, "volume": 1590604.0}, {"date": "2018-11-23", "close": 76.87, "volume": 810071.0}, {"date": "2018-11-26", "close": 77.41, "volume": 2067528.0}, {"date": "2018-11-27", "close": 77.17, "volume": 1561374.0}, {"date": "2018-11-28", "close": 79.4, "volume": 1642671.0}, {"date": "2018-11-29", "close": 78.44, "volume": 1708662.0}, {"date": "2018-11-30", "close": 79.13, "volume": 2597139.0}, {"date": "2018-12-03", "close": 79.67, "volume": 2145526.0}, {"date": "2018-12-04", "close": 76.91, "volume": 2887871.0}, {"date": "2018-12-06", "close": 76.07, "volume": 3556326.0}, {"date": "2018-12-07", "close": 74.74, "volume": 2370522.0}, {"date": "2018-12-10", "close": 76.14, "volume": 2205915.0}, {"date": "2018-12-11", "close": 76.76, "volume": 1881230.0}, {"date": "2018-12-12", "close": 77.64, "volume": 1670110.0}, {"date": "2018-12-13", "close": 77.74, "volume": 1592521.0}, {"date": "2018-12-14", "close": 76.28, "volume": 1836603.0}, {"date": "2018-12-17", "close": 74.43, "volume": 2186753.0}, {"date": "2018-12-18", "close": 73.01, "volume": 2771024.0}, {"date": "2018-12-19", "close": 72.84, "volume": 3030859.0}, {"date": "2018-12-20", "close": 72.5, "volume": 3040772.0}, {"date": "2018-12-21", "close": 70.92, "volume": 5011753.0}, {"date": "2018-12-24", "close": 69.0, "volume": 1591906.0}, {"date": "2018-12-26", "close": 71.91, "volume": 2122388.0}, {"date": "2018-12-27", "close": 73.07, "volume": 2110716.0}, {"date": "2018-12-28", "close": 72.96, "volume": 1742656.0}, {"date": "2018-12-31", "close": 73.49, "volume": 1538309.0}, {"date": "2019-01-02", "close": 72.21, "volume": 2278612.0}, {"date": "2019-01-03", "close": 70.11, "volume": 2520844.0}, {"date": "2019-01-04", "close": 73.22, "volume": 1782686.0}, {"date": "2019-01-07", "close": 73.07, "volume": 1831429.0}, {"date": "2019-01-08", "close": 73.55, "volume": 1920935.0}, {"date": "2019-01-09", "close": 73.32, "volume": 1749348.0}, {"date": "2019-01-10", "close": 74.38, "volume": 1361703.0}, {"date": "2019-01-11", "close": 74.1, "volume": 1360071.0}, {"date": "2019-01-14", "close": 73.88, "volume": 1178420.0}, {"date": "2019-01-15", "close": 75.04, "volume": 1079932.0}, {"date": "2019-01-16", "close": 72.57, "volume": 49518080.0}, {"date": "2019-01-17", "close": 74.5, "volume": 19091900.0}, {"date": "2019-01-18", "close": 77.82, "volume": 13493000.0}, {"date": "2019-01-22", "close": 78.19, "volume": 11480690.0}, {"date": "2019-01-23", "close": 80.59, "volume": 10529670.0}, {"date": "2019-01-24", "close": 82.79, "volume": 10296660.0}, {"date": "2019-01-25", "close": 85.07, "volume": 10138480.0}, {"date": "2019-01-28", "close": 85.21, "volume": 8733912.0}, {"date": "2019-01-29", "close": 83.63, "volume": 5509409.0}, {"date": "2019-01-30", "close": 84.66, "volume": 6486491.0}, {"date": "2019-01-31", "close": 82.93, "volume": 8094710.0}, {"date": "2019-02-01", "close": 82.92, "volume": 5911645.0}, {"date": "2019-02-04", "close": 84.09, "volume": 4234028.0}, {"date": "2019-02-05", "close": 85.11, "volume": 5589278.0}, {"date": "2019-02-06", "close": 84.61, "volume": 3846278.0}, {"date": "2019-02-07", "close": 84.01, "volume": 5727950.0}, {"date": "2019-02-08", "close": 85.7, "volume": 5730153.0}, {"date": "2019-02-11", "close": 84.56, "volume": 5934102.0}, {"date": "2019-02-12", "close": 84.38, "volume": 4154027.0}, {"date": "2019-02-13", "close": 84.39, "volume": 5322901.0}, {"date": "2019-02-14", "close": 84.35, "volume": 3541184.0}, {"date": "2019-02-15", "close": 85.78, "volume": 6168263.0}, {"date": "2019-02-19", "close": 85.62, "volume": 3349700.0}, {"date": "2019-02-20", "close": 84.73, "volume": 2884502.0}, {"date": "2019-02-21", "close": 84.75, "volume": 3057168.0}, {"date": "2019-02-22", "close": 85.03, "volume": 2206682.0}, {"date": "2019-02-25", "close": 84.24, "volume": 2578802.0}, {"date": "2019-02-26", "close": 84.72, "volume": 3060370.0}, {"date": "2019-02-27", "close": 85.05, "volume": 2595166.0}, {"date": "2019-02-28", "close": 84.69, "volume": 2578545.0}, {"date": "2019-03-01", "close": 86.39, "volume": 3614613.0}, {"date": "2019-03-04", "close": 85.55, "volume": 2761777.0}, {"date": "2019-03-05", "close": 85.61, "volume": 1948126.0}, {"date": "2019-03-06", "close": 85.37, "volume": 2101736.0}, {"date": "2019-03-07", "close": 85.01, "volume": 3318965.0}, {"date": "2019-03-08", "close": 84.88, "volume": 2230314.0}, {"date": "2019-03-11", "close": 86.03, "volume": 2874412.0}, {"date": "2019-03-12", "close": 86.08, "volume": 3561772.0}, {"date": "2019-03-13", "close": 86.08, "volume": 3574106.0}, {"date": "2019-03-14", "close": 85.5, "volume": 4278067.0}, {"date": "2019-03-15", "close": 86.24, "volume": 5867610.0}, {"date": "2019-03-18", "close": 85.09, "volume": 5706227.0}, {"date": "2019-03-19", "close": 84.6, "volume": 5069263.0}, {"date": "2019-03-20", "close": 83.73, "volume": 6126982.0}, {"date": "2019-03-21", "close": 86.07, "volume": 5076199.0}, {"date": "2019-03-22", "close": 85.58, "volume": 4052424.0}, {"date": "2019-03-25", "close": 85.26, "volume": 2078813.0}, {"date": "2019-03-26", "close": 86.93, "volume": 3296817.0}, {"date": "2019-03-27", "close": 87.65, "volume": 4377111.0}, {"date": "2019-03-28", "close": 87.78, "volume": 2413490.0}, {"date": "2019-03-29", "close": 88.28, "volume": 4294811.0}, {"date": "2019-04-01", "close": 89.31, "volume": 2747554.0}, {"date": "2019-04-02", "close": 89.78, "volume": 3515005.0}, {"date": "2019-04-03", "close": 90.64, "volume": 3156102.0}, {"date": "2019-04-04", "close": 90.08, "volume": 2617931.0}, {"date": "2019-04-05", "close": 89.86, "volume": 1924928.0}, {"date": "2019-04-08", "close": 88.33, "volume": 7082332.0}, {"date": "2019-04-09", "close": 88.23, "volume": 4726324.0}, {"date": "2019-04-10", "close": 86.75, "volume": 6414306.0}, {"date": "2019-04-11", "close": 85.54, "volume": 9131067.0}, {"date": "2019-04-12", "close": 86.3, "volume": 5757972.0}, {"date": "2019-04-15", "close": 86.55, "volume": 3938511.0}, {"date": "2019-04-16", "close": 85.01, "volume": 5085388.0}, {"date": "2019-04-17", "close": 85.29, "volume": 2984279.0}, {"date": "2019-04-18", "close": 85.06, "volume": 3588577.0}, {"date": "2019-04-22", "close": 85.73, "volume": 3857014.0}, {"date": "2019-04-23", "close": 87.08, "volume": 3410281.0}, {"date": "2019-04-24", "close": 86.53, "volume": 2621566.0}, {"date": "2019-04-25", "close": 86.3, "volume": 3051161.0}, {"date": "2019-04-26", "close": 85.37, "volume": 2587555.0}, {"date": "2019-04-29", "close": 85.05, "volume": 7406042.0}, {"date": "2019-04-30", "close": 87.24, "volume": 6439872.0}, {"date": "2019-05-01", "close": 85.93, "volume": 7909977.0}, {"date": "2019-05-02", "close": 85.46, "volume": 3011476.0}, {"date": "2019-05-03", "close": 86.74, "volume": 3254893.0}, {"date": "2019-05-06", "close": 87.8, "volume": 3896593.0}, {"date": "2019-05-07", "close": 85.54, "volume": 4073536.0}, {"date": "2019-05-08", "close": 85.42, "volume": 2378203.0}, {"date": "2019-05-09", "close": 84.69, "volume": 11169340.0}, {"date": "2019-05-10", "close": 85.23, "volume": 2647135.0}, {"date": "2019-05-13", "close": 83.36, "volume": 3510976.0}, {"date": "2019-05-14", "close": 84.46, "volume": 3314857.0}, {"date": "2019-05-15", "close": 85.87, "volume": 4041152.0}, {"date": "2019-05-16", "close": 87.78, "volume": 3647364.0}, {"date": "2019-05-17", "close": 87.3, "volume": 2876618.0}, {"date": "2019-05-20", "close": 87.18, "volume": 4298974.0}, {"date": "2019-05-21", "close": 88.41, "volume": 3323682.0}, {"date": "2019-05-22", "close": 89.6, "volume": 3459659.0}, {"date": "2019-05-23", "close": 87.2, "volume": 3393232.0}, {"date": "2019-05-24", "close": 86.9, "volume": 2573211.0}, {"date": "2019-05-28", "close": 86.97, "volume": 4511063.0}, {"date": "2019-05-29", "close": 86.81, "volume": 2442913.0}, {"date": "2019-05-30", "close": 87.13, "volume": 2112003.0}, {"date": "2019-05-31", "close": 85.86, "volume": 3794565.0}, {"date": "2019-06-03", "close": 82.68, "volume": 5528792.0}, {"date": "2019-06-04", "close": 86.16, "volume": 4354999.0}, {"date": "2019-06-05", "close": 88.36, "volume": 2841811.0}, {"date": "2019-06-06", "close": 89.41, "volume": 4204119.0}, {"date": "2019-06-07", "close": 89.74, "volume": 3776751.0}, {"date": "2019-06-10", "close": 90.58, "volume": 2392287.0}, {"date": "2019-06-11", "close": 89.64, "volume": 2774040.0}, {"date": "2019-06-12", "close": 89.77, "volume": 2789052.0}, {"date": "2019-06-13", "close": 88.66, "volume": 2044042.0}, {"date": "2019-06-14", "close": 89.2, "volume": 1806939.0}, {"date": "2019-06-17", "close": 88.97, "volume": 1936394.0}, {"date": "2019-06-18", "close": 89.1, "volume": 2680778.0}, {"date": "2019-06-19", "close": 90.0, "volume": 2726012.0}, {"date": "2019-06-20", "close": 91.69, "volume": 3103384.0}, {"date": "2019-06-21", "close": 91.48, "volume": 4128175.0}, {"date": "2019-06-24", "close": 90.81, "volume": 2318096.0}, {"date": "2019-06-25", "close": 90.28, "volume": 2415584.0}, {"date": "2019-06-26", "close": 90.19, "volume": 2593966.0}, {"date": "2019-06-27", "close": 90.83, "volume": 3188842.0}, {"date": "2019-06-28", "close": 91.16, "volume": 4179224.0}, {"date": "2019-07-01", "close": 92.51, "volume": 3014180.0}, {"date": "2019-07-02", "close": 93.59, "volume": 2902549.0}, {"date": "2019-07-03", "close": 94.23, "volume": 1460357.0}, {"date": "2019-07-05", "close": 94.46, "volume": 1593071.0}, {"date": "2019-07-08", "close": 93.58, "volume": 2547960.0}, {"date": "2019-07-09", "close": 93.84, "volume": 3104420.0}, {"date": "2019-07-10", "close": 93.86, "volume": 2582165.0}, {"date": "2019-07-11", "close": 93.69, "volume": 3118150.0}, {"date": "2019-07-12", "close": 94.51, "volume": 2322288.0}, {"date": "2019-07-15", "close": 94.75, "volume": 2398387.0}, {"date": "2019-07-16", "close": 93.91, "volume": 2051092.0}, {"date": "2019-07-17", "close": 94.11, "volume": 2769279.0}, {"date": "2019-07-18", "close": 96.87, "volume": 10758150.0}, {"date": "2019-07-19", "close": 95.39, "volume": 6020714.0}, {"date": "2019-07-22", "close": 95.3, "volume": 3724459.0}, {"date": "2019-07-23", "close": 95.3, "volume": 3284239.0}, {"date": "2019-07-24", "close": 94.17, "volume": 3579302.0}, {"date": "2019-07-25", "close": 96.36, "volume": 7095286.0}, {"date": "2019-07-26", "close": 102.3, "volume": 22063400.0}, {"date": "2019-07-29", "close": 104.64, "volume": 41146360.0}, {"date": "2019-07-30", "close": 103.91, "volume": 11513740.0}, {"date": "2019-07-31", "close": 105.43, "volume": 8796245.0}, {"date": "2019-08-01", "close": 104.66, "volume": 6432782.0}, {"date": "2019-08-02", "close": 104.32, "volume": 4358246.0}, {"date": "2019-08-05", "close": 100.45, "volume": 7151792.0}, {"date": "2019-08-06", "close": 103.02, "volume": 5443239.0}, {"date": "2019-08-07", "close": 104.97, "volume": 5600903.0}, {"date": "2019-08-08", "close": 105.43, "volume": 4644977.0}, {"date": "2019-08-09", "close": 105.3, "volume": 4169267.0}, {"date": "2019-08-12", "close": 104.21, "volume": 5054593.0}, {"date": "2019-08-13", "close": 105.78, "volume": 8490261.0}, {"date": "2019-08-14", "close": 102.4, "volume": 3934979.0}, {"date": "2019-08-15", "close": 105.49, "volume": 5207060.0}, {"date": "2019-08-16", "close": 107.26, "volume": 5899417.0}, {"date": "2019-08-19", "close": 107.75, "volume": 5335744.0}, {"date": "2019-08-20", "close": 106.99, "volume": 4713494.0}, {"date": "2019-08-21", "close": 107.56, "volume": 2552634.0}, {"date": "2019-08-22", "close": 108.16, "volume": 2818824.0}, {"date": "2019-08-23", "close": 104.68, "volume": 4545562.0}, {"date": "2019-08-26", "close": 106.38, "volume": 3320125.0}, {"date": "2019-08-27", "close": 106.98, "volume": 3451960.0}, {"date": "2019-08-28", "close": 106.75, "volume": 1491262.0}, {"date": "2019-08-29", "close": 107.64, "volume": 1991097.0}, {"date": "2019-08-30", "close": 106.94, "volume": 4353341.0}, {"date": "2019-09-03", "close": 105.84, "volume": 2529129.0}, {"date": "2019-09-04", "close": 106.29, "volume": 3608372.0}, {"date": "2019-09-05", "close": 108.7, "volume": 4913978.0}, {"date": "2019-09-06", "close": 108.62, "volume": 4046914.0}, {"date": "2019-09-09", "close": 106.68, "volume": 4541718.0}, {"date": "2019-09-10", "close": 103.69, "volume": 4909204.0}, {"date": "2019-09-11", "close": 102.0, "volume": 4683336.0}, {"date": "2019-09-12", "close": 103.89, "volume": 4468608.0}, {"date": "2019-09-13", "close": 102.6, "volume": 2856049.0}, {"date": "2019-09-16", "close": 103.62, "volume": 2489720.0}, {"date": "2019-09-17", "close": 104.82, "volume": 2511528.0}, {"date": "2019-09-18", "close": 104.34, "volume": 4571473.0}, {"date": "2019-09-19", "close": 104.91, "volume": 4908544.0}, {"date": "2019-09-20", "close": 104.08, "volume": 6635595.0}, {"date": "2019-09-23", "close": 105.04, "volume": 4163754.0}, {"date": "2019-09-24", "close": 103.76, "volume": 6844263.0}, {"date": "2019-09-25", "close": 103.94, "volume": 3434477.0}, {"date": "2019-09-26", "close": 105.07, "volume": 3641408.0}, {"date": "2019-09-27", "close": 102.61, "volume": 3023759.0}, {"date": "2019-09-30", "close": 103.59, "volume": 2246288.0}, {"date": "2019-10-01", "close": 103.15, "volume": 1984590.0}, {"date": "2019-10-02", "close": 100.96, "volume": 3673064.0}, {"date": "2019-10-03", "close": 103.05, "volume": 2652853.0}, {"date": "2019-10-04", "close": 105.7, "volume": 3382531.0}, {"date": "2019-10-07", "close": 104.59, "volume": 2535475.0}, {"date": "2019-10-08", "close": 103.11, "volume": 2403913.0}, {"date": "2019-10-09", "close": 104.7, "volume": 1970741.0}, {"date": "2019-10-10", "close": 105.14, "volume": 2160870.0}, {"date": "2019-10-11", "close": 105.68, "volume": 1932335.0}, {"date": "2019-10-14", "close": 106.02, "volume": 3338086.0}, {"date": "2019-10-15", "close": 106.89, "volume": 2765303.0}, {"date": "2019-10-16", "close": 106.55, "volume": 2352889.0}, {"date": "2019-10-17", "close": 106.19, "volume": 2012420.0}, {"date": "2019-10-18", "close": 105.67, "volume": 4536700.0}, {"date": "2019-10-21", "close": 104.44, "volume": 2732573.0}, {"date": "2019-10-22", "close": 100.79, "volume": 4321291.0}, {"date": "2019-10-23", "close": 101.1, "volume": 3533026.0}, {"date": "2019-10-24", "close": 103.45, "volume": 2632367.0}, {"date": "2019-10-25", "close": 102.51, "volume": 2602232.0}, {"date": "2019-10-28", "close": 102.46, "volume": 1612578.0}, {"date": "2019-10-29", "close": 105.35, "volume": 3881988.0}, {"date": "2019-10-30", "close": 106.3, "volume": 2204171.0}, {"date": "2019-10-31", "close": 106.14, "volume": 3296816.0}, {"date": "2019-11-01", "close": 106.85, "volume": 2006294.0}, {"date": "2019-11-04", "close": 105.29, "volume": 2218694.0}, {"date": "2019-11-05", "close": 104.0, "volume": 3028087.0}, {"date": "2019-11-06", "close": 104.91, "volume": 2912433.0}, {"date": "2019-11-07", "close": 109.65, "volume": 8463659.0}, {"date": "2019-11-08", "close": 110.61, "volume": 4201080.0}, {"date": "2019-11-11", "close": 110.25, "volume": 3503311.0}, {"date": "2019-11-12", "close": 110.65, "volume": 2449115.0}, {"date": "2019-11-13", "close": 111.33, "volume": 3429006.0}, {"date": "2019-11-14", "close": 114.1, "volume": 3655052.0}, {"date": "2019-11-15", "close": 113.91, "volume": 3246613.0}, {"date": "2019-11-18", "close": 114.5, "volume": 2221778.0}, {"date": "2019-11-19", "close": 116.04, "volume": 2181166.0}, {"date": "2019-11-20", "close": 115.35, "volume": 2354164.0}, {"date": "2019-11-21", "close": 114.08, "volume": 2608053.0}, {"date": "2019-11-22", "close": 113.92, "volume": 2486717.0}, {"date": "2019-11-25", "close": 114.74, "volume": 2463576.0}, {"date": "2019-11-26", "close": 116.22, "volume": 8239225.0}, {"date": "2019-11-27", "close": 116.32, "volume": 2030433.0}, {"date": "2019-11-29", "close": 116.24, "volume": 1193270.0}, {"date": "2019-12-02", "close": 114.28, "volume": 2682019.0}, {"date": "2019-12-03", "close": 114.42, "volume": 3047486.0}, {"date": "2019-12-04", "close": 114.79, "volume": 2114116.0}, {"date": "2019-12-05", "close": 114.79, "volume": 2037056.0}, {"date": "2019-12-06", "close": 114.49, "volume": 2264903.0}, {"date": "2019-12-09", "close": 114.75, "volume": 3295402.0}, {"date": "2019-12-10", "close": 113.84, "volume": 1743834.0}, {"date": "2019-12-11", "close": 114.61, "volume": 2808713.0}, {"date": "2019-12-12", "close": 115.18, "volume": 1934789.0}, {"date": "2019-12-13", "close": 116.75, "volume": 2346217.0}, {"date": "2019-12-16", "close": 116.51, "volume": 2271932.0}, {"date": "2019-12-17", "close": 116.78, "volume": 2434725.0}, {"date": "2019-12-18", "close": 115.89, "volume": 2120175.0}, {"date": "2019-12-19", "close": 116.5, "volume": 2574084.0}, {"date": "2019-12-20", "close": 116.67, "volume": 5097361.0}, {"date": "2019-12-23", "close": 116.33, "volume": 1451354.0}, {"date": "2019-12-24", "close": 116.63, "volume": 532075.0}, {"date": "2019-12-26", "close": 116.03, "volume": 1888895.0}, {"date": "2019-12-27", "close": 117.08, "volume": 1563685.0}, {"date": "2019-12-30", "close": 115.47, "volume": 1656027.0}, {"date": "2019-12-31", "close": 115.63, "volume": 2370937.0}, {"date": "2020-01-02", "close": 115.52, "volume": 4991801.0}, {"date": "2020-01-03", "close": 116.37, "volume": 2833977.0}, {"date": "2020-01-06", "close": 116.93, "volume": 2115245.0}, {"date": "2020-01-07", "close": 116.48, "volume": 2397900.0}, {"date": "2020-01-08", "close": 116.8, "volume": 3323232.0}, {"date": "2020-01-09", "close": 117.8, "volume": 3434247.0}, {"date": "2020-01-10", "close": 117.13, "volume": 2077231.0}, {"date": "2020-01-13", "close": 118.53, "volume": 3094251.0}, {"date": "2020-01-14", "close": 117.55, "volume": 2662652.0}, {"date": "2020-01-15", "close": 118.51, "volume": 2015127.0}, {"date": "2020-01-16", "close": 120.21, "volume": 2011061.0}, {"date": "2020-01-17", "close": 120.68, "volume": 4086601.0}, {"date": "2020-01-21", "close": 120.61, "volume": 2426569.0}, {"date": "2020-01-22", "close": 122.05, "volume": 2922868.0}, {"date": "2020-01-23", "close": 122.23, "volume": 2105293.0}, {"date": "2020-01-24", "close": 120.84, "volume": 1736280.0}, {"date": "2020-01-27", "close": 119.3, "volume": 1651276.0}, {"date": "2020-01-28", "close": 120.43, "volume": 3917549.0}, {"date": "2020-01-29", "close": 120.04, "volume": 2088105.0}, {"date": "2020-01-30", "close": 121.23, "volume": 2094390.0}, {"date": "2020-01-31", "close": 118.61, "volume": 3428521.0}, {"date": "2020-02-03", "close": 121.94, "volume": 2986339.0}, {"date": "2020-02-04", "close": 123.89, "volume": 4570660.0}, {"date": "2020-02-05", "close": 121.67, "volume": 5650261.0}, {"date": "2020-02-06", "close": 121.67, "volume": 3494302.0}, {"date": "2020-02-07", "close": 121.86, "volume": 2373976.0}, {"date": "2020-02-10", "close": 123.21, "volume": 2742853.0}, {"date": "2020-02-11", "close": 120.71, "volume": 3231163.0}, {"date": "2020-02-12", "close": 119.14, "volume": 4050422.0}, {"date": "2020-02-13", "close": 121.06, "volume": 3207559.0}, {"date": "2020-02-14", "close": 122.32, "volume": 2796511.0}, {"date": "2020-02-18", "close": 122.25, "volume": 2899520.0}, {"date": "2020-02-19", "close": 123.55, "volume": 3636711.0}, {"date": "2020-02-20", "close": 121.84, "volume": 3285109.0}, {"date": "2020-02-21", "close": 119.49, "volume": 3563689.0}, {"date": "2020-02-24", "close": 116.59, "volume": 3706411.0}, {"date": "2020-02-25", "close": 113.25, "volume": 4117847.0}, {"date": "2020-02-26", "close": 112.87, "volume": 3918381.0}, {"date": "2020-02-27", "close": 108.54, "volume": 6824483.0}, {"date": "2020-02-28", "close": 109.36, "volume": 7131794.0}, {"date": "2020-03-02", "close": 114.23, "volume": 5516409.0}, {"date": "2020-03-03", "close": 109.37, "volume": 5171299.0}, {"date": "2020-03-04", "close": 112.18, "volume": 5787535.0}, {"date": "2020-03-05", "close": 109.25, "volume": 4642429.0}, {"date": "2020-03-06", "close": 106.81, "volume": 4426357.0}, {"date": "2020-03-09", "close": 100.03, "volume": 5444709.0}, {"date": "2020-03-10", "close": 107.03, "volume": 8579658.0}, {"date": "2020-03-11", "close": 102.42, "volume": 8779504.0}, {"date": "2020-03-12", "close": 94.92, "volume": 13496020.0}, {"date": "2020-03-13", "close": 103.42, "volume": 8218255.0}, {"date": "2020-03-16", "close": 86.18, "volume": 11294860.0}, {"date": "2020-03-17", "close": 90.89, "volume": 8093485.0}, {"date": "2020-03-18", "close": 80.95, "volume": 9787943.0}, {"date": "2020-03-19", "close": 84.46, "volume": 9574578.0}, {"date": "2020-03-20", "close": 81.77, "volume": 9676616.0}, {"date": "2020-03-23", "close": 77.0, "volume": 9240462.0}, {"date": "2020-03-24", "close": 86.65, "volume": 6874945.0}, {"date": "2020-03-25", "close": 91.2, "volume": 5645406.0}, {"date": "2020-03-26", "close": 97.69, "volume": 5699233.0}, {"date": "2020-03-27", "close": 93.95, "volume": 7067593.0}, {"date": "2020-03-30", "close": 98.33, "volume": 4787764.0}, {"date": "2020-03-31", "close": 94.99, "volume": 8472168.0}, {"date": "2020-04-01", "close": 88.01, "volume": 4128046.0}, {"date": "2020-04-02", "close": 88.75, "volume": 3913708.0}, {"date": "2020-04-03", "close": 86.19, "volume": 3739995.0}, {"date": "2020-04-06", "close": 95.86, "volume": 7687730.0}, {"date": "2020-04-07", "close": 94.62, "volume": 3622642.0}, {"date": "2020-04-08", "close": 98.37, "volume": 3847315.0}, {"date": "2020-04-09", "close": 99.22, "volume": 3830595.0}, {"date": "2020-04-13", "close": 96.97, "volume": 3721405.0}, {"date": "2020-04-14", "close": 96.85, "volume": 6405232.0}, {"date": "2020-04-15", "close": 93.66, "volume": 6378219.0}, {"date": "2020-04-16", "close": 95.73, "volume": 4143537.0}, {"date": "2020-04-17", "close": 100.63, "volume": 4171887.0}, {"date": "2020-04-20", "close": 97.24, "volume": 3060757.0}, {"date": "2020-04-21", "close": 91.76, "volume": 3795350.0}, {"date": "2020-04-22", "close": 95.4, "volume": 3742823.0}, {"date": "2020-04-23", "close": 94.61, "volume": 2496276.0}, {"date": "2020-04-24", "close": 96.29, "volume": 3279272.0}, {"date": "2020-04-27", "close": 99.18, "volume": 3202505.0}, {"date": "2020-04-28", "close": 99.78, "volume": 4735377.0}, {"date": "2020-04-29", "close": 104.73, "volume": 4935430.0}, {"date": "2020-04-30", "close": 103.06, "volume": 3281969.0}, {"date": "2020-05-01", "close": 100.25, "volume": 2984699.0}, {"date": "2020-05-04", "close": 101.54, "volume": 3496345.0}, {"date": "2020-05-05", "close": 103.83, "volume": 3330720.0}, {"date": "2020-05-06", "close": 105.49, "volume": 3864613.0}, {"date": "2020-05-07", "close": 107.32, "volume": 4236674.0}, {"date": "2020-05-08", "close": 104.78, "volume": 8497173.0}, {"date": "2020-05-11", "close": 101.73, "volume": 6577386.0}, {"date": "2020-05-12", "close": 100.27, "volume": 7032199.0}, {"date": "2020-05-13", "close": 98.86, "volume": 6212292.0}, {"date": "2020-05-14", "close": 99.32, "volume": 5779968.0}, {"date": "2020-05-15", "close": 100.02, "volume": 3755583.0}, {"date": "2020-05-18", "close": 105.05, "volume": 5026751.0}, {"date": "2020-05-19", "close": 102.48, "volume": 6305648.0}, {"date": "2020-05-20", "close": 105.8, "volume": 4425061.0}, {"date": "2020-05-21", "close": 103.58, "volume": 2951929.0}, {"date": "2020-05-22", "close": 103.93, "volume": 3035465.0}, {"date": "2020-05-26", "close": 105.24, "volume": 4137438.0}, {"date": "2020-05-27", "close": 105.35, "volume": 3381620.0}, {"date": "2020-05-28", "close": 106.19, "volume": 3773250.0}, {"date": "2020-05-29", "close": 106.77, "volume": 5377221.0}, {"date": "2020-06-01", "close": 108.87, "volume": 3407558.0}, {"date": "2020-06-02", "close": 107.82, "volume": 3752560.0}, {"date": "2020-06-03", "close": 108.84, "volume": 3924993.0}, {"date": "2020-06-04", "close": 105.75, "volume": 4265167.0}, {"date": "2020-06-05", "close": 109.55, "volume": 6215859.0}, {"date": "2020-06-08", "close": 106.88, "volume": 5069046.0}, {"date": "2020-06-09", "close": 107.39, "volume": 4525055.0}, {"date": "2020-06-10", "close": 106.67, "volume": 4297705.0}, {"date": "2020-06-11", "close": 99.85, "volume": 6983320.0}, {"date": "2020-06-12", "close": 100.34, "volume": 4836899.0}, {"date": "2020-06-15", "close": 99.94, "volume": 4434703.0}, {"date": "2020-06-16", "close": 103.32, "volume": 3928392.0}, {"date": "2020-06-17", "close": 103.15, "volume": 3143759.0}, {"date": "2020-06-18", "close": 104.03, "volume": 3445222.0}, {"date": "2020-06-19", "close": 100.05, "volume": 7937645.0}, {"date": "2020-06-22", "close": 101.29, "volume": 4970537.0}, {"date": "2020-06-23", "close": 101.96, "volume": 3608211.0}, {"date": "2020-06-24", "close": 96.61, "volume": 5705194.0}, {"date": "2020-06-25", "close": 97.43, "volume": 3708596.0}, {"date": "2020-06-26", "close": 94.92, "volume": 20213750.0}, {"date": "2020-06-29", "close": 97.01, "volume": 5012564.0}, {"date": "2020-06-30", "close": 97.62, "volume": 4393410.0}, {"date": "2020-07-01", "close": 98.5, "volume": 4013111.0}, {"date": "2020-07-02", "close": 98.25, "volume": 2663376.0}, {"date": "2020-07-06", "close": 98.11, "volume": 2960418.0}, {"date": "2020-07-07", "close": 96.81, "volume": 4228784.0}, {"date": "2020-07-08", "close": 97.1, "volume": 3536014.0}, {"date": "2020-07-09", "close": 94.82, "volume": 4720312.0}, {"date": "2020-07-10", "close": 95.98, "volume": 4769806.0}, {"date": "2020-07-13", "close": 94.36, "volume": 4305713.0}, {"date": "2020-07-14", "close": 97.54, "volume": 5134722.0}, {"date": "2020-07-15", "close": 100.74, "volume": 5643668.0}, {"date": "2020-07-16", "close": 99.38, "volume": 3571046.0}, {"date": "2020-07-17", "close": 102.6, "volume": 5067441.0}, {"date": "2020-07-20", "close": 102.07, "volume": 4117756.0}, {"date": "2020-07-21", "close": 101.61, "volume": 3179865.0}, {"date": "2020-07-22", "close": 102.44, "volume": 2517810.0}, {"date": "2020-07-23", "close": 102.19, "volume": 4905204.0}, {"date": "2020-07-24", "close": 100.63, "volume": 2095136.0}, {"date": "2020-07-27", "close": 101.15, "volume": 2737471.0}, {"date": "2020-07-28", "close": 99.9, "volume": 3800021.0}, {"date": "2020-07-29", "close": 101.365, "volume": 2144494.0}, {"date": "2020-07-30", "close": 100.45, "volume": 3604703.0}, {"date": "2020-07-31", "close": 99.79, "volume": 3472224.0}, {"date": "2020-08-03", "close": 100.54, "volume": 5105411.0}, {"date": "2020-08-04", "close": 99.65, "volume": 5032058.0}, {"date": "2020-08-05", "close": 98.0, "volume": 5284272.0}, {"date": "2020-08-06", "close": 102.38, "volume": 9840791.0}, {"date": "2020-08-07", "close": 103.91, "volume": 4631415.0}, {"date": "2020-08-10", "close": 99.34, "volume": 7090479.0}, {"date": "2020-08-11", "close": 98.22, "volume": 6512114.0}, {"date": "2020-08-12", "close": 97.97, "volume": 4012259.0}, {"date": "2020-08-13", "close": 99.48, "volume": 2541557.0}, {"date": "2020-08-14", "close": 99.77, "volume": 2182239.0}, {"date": "2020-08-17", "close": 102.18, "volume": 3473757.0}, {"date": "2020-08-18", "close": 102.67, "volume": 4320967.0}, {"date": "2020-08-19", "close": 100.44, "volume": 5470234.0}, {"date": "2020-08-20", "close": 97.0, "volume": 6029014.0}, {"date": "2020-08-21", "close": 95.63, "volume": 6789944.0}, {"date": "2020-08-24", "close": 96.22, "volume": 6829283.0}, {"date": "2020-08-25", "close": 98.24, "volume": 3663895.0}, {"date": "2020-08-26", "close": 97.94, "volume": 2943234.0}, {"date": "2020-08-27", "close": 99.0, "volume": 4962860.0}, {"date": "2020-08-28", "close": 100.16, "volume": 3014387.0}, {"date": "2020-08-31", "close": 99.58, "volume": 4930679.0}, {"date": "2020-09-01", "close": 99.37, "volume": 4219231.0}, {"date": "2020-09-02", "close": 103.13, "volume": 4505834.0}, {"date": "2020-09-03", "close": 100.66, "volume": 7170763.0}, {"date": "2020-09-04", "close": 99.03, "volume": 5882802.0}, {"date": "2020-09-08", "close": 94.98, "volume": 7057312.0}, {"date": "2020-09-09", "close": 96.425, "volume": 4582655.0}, {"date": "2020-09-10", "close": 95.0, "volume": 4107206.0}, {"date": "2020-09-11", "close": 93.06, "volume": 6057920.0}, {"date": "2020-09-14", "close": 97.17, "volume": 5031426.0}, {"date": "2020-09-15", "close": 100.59, "volume": 5667044.0}, {"date": "2020-09-16", "close": 102.26, "volume": 7866698.0}, {"date": "2020-09-17", "close": 103.8, "volume": 6920870.0}, {"date": "2020-09-18", "close": 103.5, "volume": 15881900.0}, {"date": "2020-09-21", "close": 99.61, "volume": 6952149.0}, {"date": "2020-09-22", "close": 101.09, "volume": 3664017.0}, {"date": "2020-09-23", "close": 99.35, "volume": 4648583.0}, {"date": "2020-09-24", "close": 98.28, "volume": 4944751.0}, {"date": "2020-09-25", "close": 102.13, "volume": 4459408.0}, {"date": "2020-09-28", "close": 104.07, "volume": 3650038.0}, {"date": "2020-09-29", "close": 103.59, "volume": 3675108.0}, {"date": "2020-09-30", "close": 103.05, "volume": 5067327.0}, {"date": "2020-10-01", "close": 104.25, "volume": 2943581.0}, {"date": "2020-10-02", "close": 101.65, "volume": 3257248.0}, {"date": "2020-10-05", "close": 100.82, "volume": 4268129.0}, {"date": "2020-10-06", "close": 102.36, "volume": 4581510.0}, {"date": "2020-10-07", "close": 102.42, "volume": 3744209.0}, {"date": "2020-10-08", "close": 103.39, "volume": 2680590.0}, {"date": "2020-10-09", "close": 105.11, "volume": 2484742.0}, {"date": "2020-10-12", "close": 106.68, "volume": 4772471.0}, {"date": "2020-10-13", "close": 104.76, "volume": 4155032.0}, {"date": "2020-10-14", "close": 102.71, "volume": 4643417.0}, {"date": "2020-10-15", "close": 101.81, "volume": 3689034.0}, {"date": "2020-10-16", "close": 101.22, "volume": 2886180.0}, {"date": "2020-10-19", "close": 98.74, "volume": 3800246.0}, {"date": "2020-10-20", "close": 99.53, "volume": 2889557.0}, {"date": "2020-10-21", "close": 99.36, "volume": 3908112.0}, {"date": "2020-10-22", "close": 100.88, "volume": 3174409.0}, {"date": "2020-10-23", "close": 101.18, "volume": 2232909.0}, {"date": "2020-10-26", "close": 98.38, "volume": 4897687.0}, {"date": "2020-10-27", "close": 96.61, "volume": 6889278.0}, {"date": "2020-10-28", "close": 93.52, "volume": 9223547.0}, {"date": "2020-10-29", "close": 95.77, "volume": 5087359.0}, {"date": "2020-10-30", "close": 95.47, "volume": 6677244.0}, {"date": "2020-11-02", "close": 97.29, "volume": 3533094.0}, {"date": "2020-11-03", "close": 98.95, "volume": 3593387.0}, {"date": "2020-11-04", "close": 101.19, "volume": 5508827.0}, {"date": "2020-11-05", "close": 102.16, "volume": 3679133.0}, {"date": "2020-11-06", "close": 103.07, "volume": 2825925.0}, {"date": "2020-11-09", "close": 109.1, "volume": 8323921.0}, {"date": "2020-11-10", "close": 106.8, "volume": 5180204.0}, {"date": "2020-11-11", "close": 107.36, "volume": 3031928.0}, {"date": "2020-11-12", "close": 105.7, "volume": 2761102.0}, {"date": "2020-11-13", "close": 108.85, "volume": 2620213.0}, {"date": "2020-11-16", "close": 109.71, "volume": 3215083.0}, {"date": "2020-11-17", "close": 109.95, "volume": 2524705.0}, {"date": "2020-11-18", "close": 107.97, "volume": 2862099.0}, {"date": "2020-11-19", "close": 113.02, "volume": 6914603.0}, {"date": "2020-11-20", "close": 113.07, "volume": 4370637.0}, {"date": "2020-11-23", "close": 112.1, "volume": 2896585.0}, {"date": "2020-11-24", "close": 114.88, "volume": 4377477.0}, {"date": "2020-11-25", "close": 114.98, "volume": 3663347.0}, {"date": "2020-11-27", "close": 115.53, "volume": 1706961.0}, {"date": "2020-11-30", "close": 115.18, "volume": 3735078.0}, {"date": "2020-12-01", "close": 115.79, "volume": 3635636.0}, {"date": "2020-12-02", "close": 115.52, "volume": 2479203.0}, {"date": "2020-12-03", "close": 116.05, "volume": 3347919.0}, {"date": "2020-12-04", "close": 117.13, "volume": 3444824.0}, {"date": "2020-12-07", "close": 116.93, "volume": 3686012.0}, {"date": "2020-12-08", "close": 117.99, "volume": 4837697.0}, {"date": "2020-12-09", "close": 114.58, "volume": 6430267.0}, {"date": "2020-12-10", "close": 114.83, "volume": 10790230.0}, {"date": "2020-12-11", "close": 114.82, "volume": 3786286.0}, {"date": "2020-12-14", "close": 113.63, "volume": 3691779.0}, {"date": "2020-12-15", "close": 114.68, "volume": 3164527.0}, {"date": "2020-12-16", "close": 114.17, "volume": 3659787.0}, {"date": "2020-12-17", "close": 114.7, "volume": 3944348.0}, {"date": "2020-12-18", "close": 114.81, "volume": 6349077.0}, {"date": "2020-12-21", "close": 112.49, "volume": 4212376.0}, {"date": "2020-12-22", "close": 110.52, "volume": 3802681.0}, {"date": "2020-12-23", "close": 110.64, "volume": 2906255.0}, {"date": "2020-12-24", "close": 112.63, "volume": 1683125.0}, {"date": "2020-12-28", "close": 112.67, "volume": 2534816.0}, {"date": "2020-12-29", "close": 111.87, "volume": 4950317.0}, {"date": "2020-12-30", "close": 112.88, "volume": 2421868.0}, {"date": "2020-12-31", "close": 113.86, "volume": 2052236.0}, {"date": "2021-01-04", "close": 111.92, "volume": 4326396.0}, {"date": "2021-01-05", "close": 112.36, "volume": 4036093.0}, {"date": "2021-01-06", "close": 114.18, "volume": 3166462.0}, {"date": "2021-01-07", "close": 114.43, "volume": 4053555.0}, {"date": "2021-01-08", "close": 116.79, "volume": 3859860.0}, {"date": "2021-01-11", "close": 115.05, "volume": 2729322.0}, {"date": "2021-01-12", "close": 111.2, "volume": 6062899.0}, {"date": "2021-01-13", "close": 110.24, "volume": 6099120.0}, {"date": "2021-01-14", "close": 107.98, "volume": 6471870.0}, {"date": "2021-01-15", "close": 108.2, "volume": 7128866.0}, {"date": "2021-01-19", "close": 107.67, "volume": 3855396.0}, {"date": "2021-01-20", "close": 109.14, "volume": 5003516.0}, {"date": "2021-01-21", "close": 108.95, "volume": 3715831.0}, {"date": "2021-01-22", "close": 107.28, "volume": 3858083.0}, {"date": "2021-01-25", "close": 106.71, "volume": 7769126.0}, {"date": "2021-01-26", "close": 106.21, "volume": 5365214.0}, {"date": "2021-01-27", "close": 103.22, "volume": 9201213.0}, {"date": "2021-01-28", "close": 105.25, "volume": 6837476.0}, {"date": "2021-01-29", "close": 102.69, "volume": 5523525.0}, {"date": "2021-02-01", "close": 106.5, "volume": 5445938.0}, {"date": "2021-02-02", "close": 110.02, "volume": 4617508.0}, {"date": "2021-02-03", "close": 110.2, "volume": 4551469.0}, {"date": "2021-02-04", "close": 112.24, "volume": 3515299.0}, {"date": "2021-02-05", "close": 112.22, "volume": 2656229.0}, {"date": "2021-02-08", "close": 113.4, "volume": 3876415.0}, {"date": "2021-02-09", "close": 113.45, "volume": 3774672.0}, {"date": "2021-02-10", "close": 109.42, "volume": 7297114.0}, {"date": "2021-02-11", "close": 108.48, "volume": 6702251.0}, {"date": "2021-02-12", "close": 109.99, "volume": 3605870.0}, {"date": "2021-02-16", "close": 110.2, "volume": 3768711.0}, {"date": "2021-02-17", "close": 111.07, "volume": 3774156.0}, {"date": "2021-02-18", "close": 113.05, "volume": 6335855.0}, {"date": "2021-02-19", "close": 111.36, "volume": 5864825.0}, {"date": "2021-02-22", "close": 113.36, "volume": 4778909.0}, {"date": "2021-02-23", "close": 115.6, "volume": 5073599.0}, {"date": "2021-02-24", "close": 119.07, "volume": 6884280.0}, {"date": "2021-02-25", "close": 116.29, "volume": 6158757.0}, {"date": "2021-02-26", "close": 115.37, "volume": 4169755.0}, {"date": "2021-03-01", "close": 116.68, "volume": 3493671.0}, {"date": "2021-03-02", "close": 115.68, "volume": 3232445.0}, {"date": "2021-03-03", "close": 115.8, "volume": 3602190.0}, {"date": "2021-03-04", "close": 115.55, "volume": 5181374.0}, {"date": "2021-03-05", "close": 119.69, "volume": 6138540.0}, {"date": "2021-03-08", "close": 121.5, "volume": 5790916.0}, {"date": "2021-03-09", "close": 122.5, "volume": 5017925.0}, {"date": "2021-03-10", "close": 123.86, "volume": 3938206.0}, {"date": "2021-03-11", "close": 124.11, "volume": 4352168.0}, {"date": "2021-03-12", "close": 124.13, "volume": 3340592.0}, {"date": "2021-03-15", "close": 124.0, "volume": 2758169.0}, {"date": "2021-03-16", "close": 124.12, "volume": 2523628.0}, {"date": "2021-03-17", "close": 123.53, "volume": 2631115.0}, {"date": "2021-03-18", "close": 122.41, "volume": 3224214.0}, {"date": "2021-03-19", "close": 121.87, "volume": 5051166.0}, {"date": "2021-03-22", "close": 121.71, "volume": 2876390.0}, {"date": "2021-03-23", "close": 121.29, "volume": 2907597.0}, {"date": "2021-03-24", "close": 123.25, "volume": 3552137.0}, {"date": "2021-03-25", "close": 122.95, "volume": 3485148.0}, {"date": "2021-03-26", "close": 123.61, "volume": 4134997.0}, {"date": "2021-03-29", "close": 121.49, "volume": 5340001.0}, {"date": "2021-03-30", "close": 120.76, "volume": 3511967.0}, {"date": "2021-03-31", "close": 119.04, "volume": 5063811.0}, {"date": "2021-04-01", "close": 122.17, "volume": 4114399.0}, {"date": "2021-04-05", "close": 122.87, "volume": 3575661.0}, {"date": "2021-04-06", "close": 123.69, "volume": 2989950.0}, {"date": "2021-04-07", "close": 123.12, "volume": 3133703.0}, {"date": "2021-04-08", "close": 124.15, "volume": 2952274.0}, {"date": "2021-04-09", "close": 124.29, "volume": 3649176.0}, {"date": "2021-04-12", "close": 124.13, "volume": 2670402.0}, {"date": "2021-04-13", "close": 124.5, "volume": 3370150.0}, {"date": "2021-04-14", "close": 123.85, "volume": 2412497.0}, {"date": "2021-04-15", "close": 125.53, "volume": 3054552.0}, {"date": "2021-04-16", "close": 125.09, "volume": 5110974.0}, {"date": "2021-04-19", "close": 125.13, "volume": 3175645.0}, {"date": "2021-04-20", "close": 124.56, "volume": 3715639.0}, {"date": "2021-04-21", "close": 124.82, "volume": 3909786.0}, {"date": "2021-04-22", "close": 124.63, "volume": 3504090.0}, {"date": "2021-04-23", "close": 126.02, "volume": 3887711.0}, {"date": "2021-04-26", "close": 126.55, "volume": 4584059.0}, {"date": "2021-04-27", "close": 121.66, "volume": 9037164.0}, {"date": "2021-04-28", "close": 123.42, "volume": 5084619.0}, {"date": "2021-04-29", "close": 122.26, "volume": 3581942.0}, {"date": "2021-04-30", "close": 120.12, "volume": 14411880.0}, {"date": "2021-05-03", "close": 120.07, "volume": 10724150.0}, {"date": "2021-05-04", "close": 118.04, "volume": 7520913.0}, {"date": "2021-05-05", "close": 116.59, "volume": 3896209.0}, {"date": "2021-05-06", "close": 118.13, "volume": 4155348.0}, {"date": "2021-05-07", "close": 117.65, "volume": 3840065.0}, {"date": "2021-05-10", "close": 116.15, "volume": 3146353.0}, {"date": "2021-05-11", "close": 114.83, "volume": 6195673.0}, {"date": "2021-05-12", "close": 113.04, "volume": 4974635.0}, {"date": "2021-05-13", "close": 113.51, "volume": 4464826.0}, {"date": "2021-05-14", "close": 114.41, "volume": 2734694.0}, {"date": "2021-05-17", "close": 112.82, "volume": 6114039.0}, {"date": "2021-05-18", "close": 113.7, "volume": 5246280.0}, {"date": "2021-05-19", "close": 113.07, "volume": 4623846.0}, {"date": "2021-05-20", "close": 114.62, "volume": 4976828.0}, {"date": "2021-05-21", "close": 114.22, "volume": 2727849.0}, {"date": "2021-05-24", "close": 115.86, "volume": 3656734.0}, {"date": "2021-05-25", "close": 115.71, "volume": 4594215.0}, {"date": "2021-05-26", "close": 115.35, "volume": 4137658.0}, {"date": "2021-05-27", "close": 115.65, "volume": 7142750.0}, {"date": "2021-05-28", "close": 115.2, "volume": 2778982.0}, {"date": "2021-06-01", "close": 114.43, "volume": 4237852.0}, {"date": "2021-06-02", "close": 114.89, "volume": 3296045.0}, {"date": "2021-06-03", "close": 113.06, "volume": 4141324.0}, {"date": "2021-06-04", "close": 113.4, "volume": 3412445.0}, {"date": "2021-06-07", "close": 109.66, "volume": 6853078.0}, {"date": "2021-06-08", "close": 109.81, "volume": 4823085.0}, {"date": "2021-06-09", "close": 111.11, "volume": 4789582.0}, {"date": "2021-06-10", "close": 109.49, "volume": 7492335.0}, {"date": "2021-06-11", "close": 110.2, "volume": 3552911.0}, {"date": "2021-06-14", "close": 109.11, "volume": 4863564.0}, {"date": "2021-06-15", "close": 109.73, "volume": 3655070.0}, {"date": "2021-06-16", "close": 108.2, "volume": 4554963.0}, {"date": "2021-06-17", "close": 109.05, "volume": 4220957.0}, {"date": "2021-06-18", "close": 107.56, "volume": 4886462.0}, {"date": "2021-06-21", "close": 108.49, "volume": 3756531.0}, {"date": "2021-06-22", "close": 108.3, "volume": 3567462.0}, {"date": "2021-06-23", "close": 107.37, "volume": 3172771.0}, {"date": "2021-06-24", "close": 108.5, "volume": 3052329.0}, {"date": "2021-06-25", "close": 108.99, "volume": 5546522.0}, {"date": "2021-06-28", "close": 108.13, "volume": 3592635.0}, {"date": "2021-06-29", "close": 106.59, "volume": 4325595.0}, {"date": "2021-06-30", "close": 106.89, "volume": 4234221.0}, {"date": "2021-07-01", "close": 108.34, "volume": 3196813.0}, {"date": "2021-07-02", "close": 109.27, "volume": 3262078.0}, {"date": "2021-07-06", "close": 108.7, "volume": 3827688.0}, {"date": "2021-07-07", "close": 109.14, "volume": 3254923.0}, {"date": "2021-07-08", "close": 107.74, "volume": 3197168.0}, {"date": "2021-07-09", "close": 108.94, "volume": 2865574.0}, {"date": "2021-07-12", "close": 108.83, "volume": 3119230.0}, {"date": "2021-07-13", "close": 110.09, "volume": 4127016.0}, {"date": "2021-07-14", "close": 109.74, "volume": 3672625.0}, {"date": "2021-07-15", "close": 110.8, "volume": 3616539.0}, {"date": "2021-07-16", "close": 111.2, "volume": 3616440.0}, {"date": "2021-07-19", "close": 106.66, "volume": 4818580.0}, {"date": "2021-07-20", "close": 108.84, "volume": 4586920.0}, {"date": "2021-07-21", "close": 110.04, "volume": 2747993.0}, {"date": "2021-07-22", "close": 110.05, "volume": 3066022.0}, {"date": "2021-07-23", "close": 111.79, "volume": 3542467.0}, {"date": "2021-07-26", "close": 111.35, "volume": 3402139.0}, {"date": "2021-07-27", "close": 114.68, "volume": 8284987.0}, {"date": "2021-07-28", "close": 113.91, "volume": 3925898.0}, {"date": "2021-07-29", "close": 114.46, "volume": 2881931.0}, {"date": "2021-07-30", "close": 115.11, "volume": 3441890.0}, {"date": "2021-08-02", "close": 109.75, "volume": 7416549.0}, {"date": "2021-08-03", "close": 108.2, "volume": 8642412.0}, {"date": "2021-08-04", "close": 108.74, "volume": 6085592.0}, {"date": "2021-08-05", "close": 109.64, "volume": 3642398.0}, {"date": "2021-08-06", "close": 110.89, "volume": 4889542.0}, {"date": "2021-08-09", "close": 110.32, "volume": 2355413.0}, {"date": "2021-08-10", "close": 111.0, "volume": 2929827.0}, {"date": "2021-08-11", "close": 111.81, "volume": 2619294.0}, {"date": "2021-08-12", "close": 110.96, "volume": 2180526.0}, {"date": "2021-08-13", "close": 111.62, "volume": 1986251.0}, {"date": "2021-08-16", "close": 112.34, "volume": 3150697.0}, {"date": "2021-08-17", "close": 112.93, "volume": 5038720.0}, {"date": "2021-08-18", "close": 114.26, "volume": 5550859.0}, {"date": "2021-08-19", "close": 116.25, "volume": 10284300.0}, {"date": "2021-08-20", "close": 116.09, "volume": 5865359.0}, {"date": "2021-08-23", "close": 117.87, "volume": 2883206.0}, {"date": "2021-08-24", "close": 118.62, "volume": 3592451.0}, {"date": "2021-08-25", "close": 119.11, "volume": 2368350.0}, {"date": "2021-08-26", "close": 117.41, "volume": 2418014.0}, {"date": "2021-08-27", "close": 117.94, "volume": 2457631.0}, {"date": "2021-08-30", "close": 116.96, "volume": 3195990.0}, {"date": "2021-08-31", "close": 117.79, "volume": 3432009.0}, {"date": "2021-09-01", "close": 118.34, "volume": 3312183.0}, {"date": "2021-09-02", "close": 115.83, "volume": 3309842.0}, {"date": "2021-09-03", "close": 115.66, "volume": 2429430.0}, {"date": "2021-09-07", "close": 115.0, "volume": 4334146.0}, {"date": "2021-09-08", "close": 117.0, "volume": 4753112.0}, {"date": "2021-09-09", "close": 115.01, "volume": 3125125.0}, {"date": "2021-09-10", "close": 110.68, "volume": 5279302.0}, {"date": "2021-09-13", "close": 110.07, "volume": 4352320.0}, {"date": "2021-09-14", "close": 107.39, "volume": 5279548.0}, {"date": "2021-09-15", "close": 108.36, "volume": 4744642.0}, {"date": "2021-09-16", "close": 108.55, "volume": 3683662.0}, {"date": "2021-09-17", "close": 108.62, "volume": 4690055.0}, {"date": "2021-09-20", "close": 107.33, "volume": 4665586.0}, {"date": "2021-09-21", "close": 106.21, "volume": 3448973.0}, {"date": "2021-09-22", "close": 108.69, "volume": 3602599.0}, {"date": "2021-09-23", "close": 110.24, "volume": 3003508.0}, {"date": "2021-09-24", "close": 109.74, "volume": 1993318.0}, {"date": "2021-09-27", "close": 109.14, "volume": 2729805.0}, {"date": "2021-09-28", "close": 109.33, "volume": 3653088.0}, {"date": "2021-09-29", "close": 110.67, "volume": 3696593.0}, {"date": "2021-09-30", "close": 108.5, "volume": 3921882.0}, {"date": "2021-10-01", "close": 109.78, "volume": 2177545.0}, {"date": "2021-10-04", "close": 108.26, "volume": 3251126.0}, {"date": "2021-10-05", "close": 108.02, "volume": 2214538.0}, {"date": "2021-10-06", "close": 108.48, "volume": 2383831.0}, {"date": "2021-10-07", "close": 109.26, "volume": 1902344.0}, {"date": "2021-10-08", "close": 107.89, "volume": 2404564.0}, {"date": "2021-10-11", "close": 103.77, "volume": 3362809.0}, {"date": "2021-10-12", "close": 104.3, "volume": 2805994.0}, {"date": "2021-10-13", "close": 104.34, "volume": 2760358.0}, {"date": "2021-10-14", "close": 107.78, "volume": 2698639.0}, {"date": "2021-10-15", "close": 109.8, "volume": 3309977.0}, {"date": "2021-10-18", "close": 110.01, "volume": 2902897.0}, {"date": "2021-10-19", "close": 111.29, "volume": 2474501.0}, {"date": "2021-10-20", "close": 110.11, "volume": 2643699.0}, {"date": "2021-10-21", "close": 110.16, "volume": 2144937.0}, {"date": "2021-10-22", "close": 110.18, "volume": 2209805.0}, {"date": "2021-10-25", "close": 111.11, "volume": 3694710.0}, {"date": "2021-10-26", "close": 109.84, "volume": 3303591.0}, {"date": "2021-10-27", "close": 98.83, "volume": 19436400.0}, {"date": "2021-10-28", "close": 98.53, "volume": 13347870.0}, {"date": "2021-10-29", "close": 98.49, "volume": 5108273.0}, {"date": "2021-11-01", "close": 101.99, "volume": 5504224.0}, {"date": "2021-11-02", "close": 99.38, "volume": 10150390.0}, {"date": "2021-11-03", "close": 101.46, "volume": 5974837.0}, {"date": "2021-11-04", "close": 101.97, "volume": 6561793.0}, {"date": "2021-11-05", "close": 100.36, "volume": 5417976.0}, {"date": "2021-11-08", "close": 100.02, "volume": 4592419.0}, {"date": "2021-11-09", "close": 99.62, "volume": 4381536.0}, {"date": "2021-11-10", "close": 100.25, "volume": 6117881.0}, {"date": "2021-11-11", "close": 99.92, "volume": 3741805.0}, {"date": "2021-11-12", "close": 100.82, "volume": 3681580.0}, {"date": "2021-11-15", "close": 101.84, "volume": 3723842.0}, {"date": "2021-11-16", "close": 102.11, "volume": 4614895.0}, {"date": "2021-11-17", "close": 100.88, "volume": 8019397.0}, {"date": "2021-11-18", "close": 101.25, "volume": 6308646.0}, {"date": "2021-11-19", "close": 100.06, "volume": 6572826.0}, {"date": "2021-11-22", "close": 95.71, "volume": 8246769.0}, {"date": "2021-11-23", "close": 96.11, "volume": 6471512.0}, {"date": "2021-11-24", "close": 99.31, "volume": 4072217.0}, {"date": "2021-11-26", "close": 98.25, "volume": 3720878.0}, {"date": "2021-11-29", "close": 97.47, "volume": 4637100.0}, {"date": "2021-11-30", "close": 96.52, "volume": 7419664.0}, {"date": "2021-12-01", "close": 95.55, "volume": 4568731.0}, {"date": "2021-12-02", "close": 99.86, "volume": 5064722.0}, {"date": "2021-12-03", "close": 100.5, "volume": 5774871.0}, {"date": "2021-12-06", "close": 103.13, "volume": 4516217.0}, {"date": "2021-12-07", "close": 103.13, "volume": 4240774.0}, {"date": "2021-12-08", "close": 103.95, "volume": 3673068.0}, {"date": "2021-12-09", "close": 103.53, "volume": 3070459.0}, {"date": "2021-12-10", "close": 103.19, "volume": 3673535.0}, {"date": "2021-12-13", "close": 104.29, "volume": 3920609.0}, {"date": "2021-12-14", "close": 104.23, "volume": 3835037.0}, {"date": "2021-12-15", "close": 103.66, "volume": 4264791.0}, {"date": "2021-12-16", "close": 104.82, "volume": 4568675.0}, {"date": "2021-12-17", "close": 103.65, "volume": 6891876.0}, {"date": "2021-12-20", "close": 100.52, "volume": 3880329.0}, {"date": "2021-12-21", "close": 105.26, "volume": 3691787.0}, {"date": "2021-12-22", "close": 106.19, "volume": 2666606.0}, {"date": "2021-12-23", "close": 105.54, "volume": 2127439.0}, {"date": "2021-12-27", "close": 103.94, "volume": 2984866.0}, {"date": "2021-12-28", "close": 104.7, "volume": 2240847.0}, {"date": "2021-12-29", "close": 104.27, "volume": 1641350.0}, {"date": "2021-12-30", "close": 104.52, "volume": 1918766.0}, {"date": "2021-12-31", "close": 103.79, "volume": 2351121.0}, {"date": "2022-01-03", "close": 107.62, "volume": 4911793.0}, {"date": "2022-01-04", "close": 109.0, "volume": 5520385.0}, {"date": "2022-01-05", "close": 108.36, "volume": 3762390.0}, {"date": "2022-01-06", "close": 109.14, "volume": 2621504.0}, {"date": "2022-01-07", "close": 108.83, "volume": 2687087.0}, {"date": "2022-01-10", "close": 107.75, "volume": 3677259.0}, {"date": "2022-01-11", "close": 109.47, "volume": 2709282.0}, {"date": "2022-01-12", "close": 108.5, "volume": 3396131.0}, {"date": "2022-01-13", "close": 108.94, "volume": 3259442.0}, {"date": "2022-01-14", "close": 109.11, "volume": 3431525.0}, {"date": "2022-01-18", "close": 106.4, "volume": 4366815.0}, {"date": "2022-01-19", "close": 106.05, "volume": 3592539.0}, {"date": "2022-01-20", "close": 106.3, "volume": 4059796.0}, {"date": "2022-01-21", "close": 104.86, "volume": 4664458.0}, {"date": "2022-01-24", "close": 102.74, "volume": 7867529.0}, {"date": "2022-01-25", "close": 101.04, "volume": 5863968.0}, {"date": "2022-01-26", "close": 99.97, "volume": 4864744.0}, {"date": "2022-01-27", "close": 100.28, "volume": 3847251.0}, {"date": "2022-01-28", "close": 104.89, "volume": 4380329.0}, {"date": "2022-01-31", "close": 105.7, "volume": 4190668.0}, {"date": "2022-02-01", "close": 108.66, "volume": 4129019.0}, {"date": "2022-02-02", "close": 108.36, "volume": 2762683.0}, {"date": "2022-02-03", "close": 106.28, "volume": 3609144.0}, {"date": "2022-02-04", "close": 104.88, "volume": 4075822.0}, {"date": "2022-02-07", "close": 105.89, "volume": 3951617.0}, {"date": "2022-02-08", "close": 99.54, "volume": 8846867.0}, {"date": "2022-02-09", "close": 102.18, "volume": 4646073.0}, {"date": "2022-02-10", "close": 99.18, "volume": 4352753.0}, {"date": "2022-02-11", "close": 97.4, "volume": 4663191.0}, {"date": "2022-02-14", "close": 97.89, "volume": 4162207.0}, {"date": "2022-02-15", "close": 97.07, "volume": 5331605.0}, {"date": "2022-02-16", "close": 96.81, "volume": 5121396.0}, {"date": "2022-02-17", "close": 94.33, "volume": 3578515.0}, {"date": "2022-02-18", "close": 94.13, "volume": 4655174.0}, {"date": "2022-02-22", "close": 93.52, "volume": 3752141.0}, {"date": "2022-02-23", "close": 92.6, "volume": 4745827.0}, {"date": "2022-02-24", "close": 95.56, "volume": 6486240.0}, {"date": "2022-02-25", "close": 98.05, "volume": 4892980.0}, {"date": "2022-02-28", "close": 97.67, "volume": 5129051.0}, {"date": "2022-03-01", "close": 97.06, "volume": 3898024.0}, {"date": "2022-03-02", "close": 98.74, "volume": 3963529.0}, {"date": "2022-03-03", "close": 98.63, "volume": 3897908.0}, {"date": "2022-03-04", "close": 97.32, "volume": 3570002.0}, {"date": "2022-03-07", "close": 94.92, "volume": 4160084.0}, {"date": "2022-03-08", "close": 94.2, "volume": 4252878.0}, {"date": "2022-03-09", "close": 96.27, "volume": 4452408.0}, {"date": "2022-03-10", "close": 95.05, "volume": 2764771.0}, {"date": "2022-03-11", "close": 94.15, "volume": 2720970.0}, {"date": "2022-03-14", "close": 93.99, "volume": 2573003.0}, {"date": "2022-03-15", "close": 95.45, "volume": 3272265.0}, {"date": "2022-03-16", "close": 98.3, "volume": 3049614.0}, {"date": "2022-03-17", "close": 100.04, "volume": 3361704.0}, {"date": "2022-03-18", "close": 100.61, "volume": 4408241.0}, {"date": "2022-03-21", "close": 99.56, "volume": 2448359.0}, {"date": "2022-03-22", "close": 100.5, "volume": 2919772.0}, {"date": "2022-03-23", "close": 98.78, "volume": 2356940.0}, {"date": "2022-03-24", "close": 98.7, "volume": 2684078.0}, {"date": "2022-03-25", "close": 100.51, "volume": 1882454.0}, {"date": "2022-03-28", "close": 100.74, "volume": 2457600.0}, {"date": "2022-03-29", "close": 103.0, "volume": 5136430.0}, {"date": "2022-03-30", "close": 102.14, "volume": 3668102.0}, {"date": "2022-03-31", "close": 101.4, "volume": 3778431.0}, {"date": "2022-04-01", "close": 102.99, "volume": 2170195.0}, {"date": "2022-04-04", "close": 103.18, "volume": 1938456.0}, {"date": "2022-04-05", "close": 103.34, "volume": 2271827.0}, {"date": "2022-04-06", "close": 102.67, "volume": 2373665.0}, {"date": "2022-04-07", "close": 100.79, "volume": 2215775.0}, {"date": "2022-04-08", "close": 100.55, "volume": 2787800.0}, {"date": "2022-04-11", "close": 100.6, "volume": 2319943.0}, {"date": "2022-04-12", "close": 98.97, "volume": 2900411.0}, {"date": "2022-04-13", "close": 99.08, "volume": 2206652.0}, {"date": "2022-04-14", "close": 99.67, "volume": 2251389.0}, {"date": "2022-04-18", "close": 99.89, "volume": 2060522.0}, {"date": "2022-04-19", "close": 102.45, "volume": 2685422.0}, {"date": "2022-04-20", "close": 101.49, "volume": 3063061.0}, {"date": "2022-04-21", "close": 101.44, "volume": 2440293.0}, {"date": "2022-04-22", "close": 97.36, "volume": 3029763.0}, {"date": "2022-04-25", "close": 97.95, "volume": 3158322.0}, {"date": "2022-04-26", "close": 96.1, "volume": 3574891.0}, {"date": "2022-04-27", "close": 100.93, "volume": 5785062.0}, {"date": "2022-04-28", "close": 104.74, "volume": 4790813.0}, {"date": "2022-04-29", "close": 97.92, "volume": 4687293.0}, {"date": "2022-05-02", "close": 97.13, "volume": 4296797.0}, {"date": "2022-05-03", "close": 99.44, "volume": 4239526.0}, {"date": "2022-05-04", "close": 102.54, "volume": 3351881.0}, {"date": "2022-05-05", "close": 99.55, "volume": 3763500.0}, {"date": "2022-05-06", "close": 95.71, "volume": 3347742.0}, {"date": "2022-05-09", "close": 93.63, "volume": 4202353.0}, {"date": "2022-05-10", "close": 92.78, "volume": 3250310.0}, {"date": "2022-05-11", "close": 92.58, "volume": 3993560.0}, {"date": "2022-05-12", "close": 93.55, "volume": 3302306.0}, {"date": "2022-05-13", "close": 96.17, "volume": 3136610.0}, {"date": "2022-05-16", "close": 96.25, "volume": 3024917.0}, {"date": "2022-05-17", "close": 97.71, "volume": 2298737.0}, {"date": "2022-05-18", "close": 94.17, "volume": 3273139.0}, {"date": "2022-05-19", "close": 94.39, "volume": 2736357.0}, {"date": "2022-05-20", "close": 95.59, "volume": 2859932.0}, {"date": "2022-05-23", "close": 98.83, "volume": 2586159.0}, {"date": "2022-05-24", "close": 96.9, "volume": 2251122.0}, {"date": "2022-05-25", "close": 97.47, "volume": 2235264.0}, {"date": "2022-05-26", "close": 99.29, "volume": 2306204.0}, {"date": "2022-05-27", "close": 101.37, "volume": 2734803.0}, {"date": "2022-05-31", "close": 100.18, "volume": 4045950.0}, {"date": "2022-06-01", "close": 99.16, "volume": 2397405.0}, {"date": "2022-06-02", "close": 100.85, "volume": 2447905.0}, {"date": "2022-06-03", "close": 99.67, "volume": 1854601.0}, {"date": "2022-06-06", "close": 100.29, "volume": 1805070.0}, {"date": "2022-06-07", "close": 101.24, "volume": 2050501.0}, {"date": "2022-06-08", "close": 100.13, "volume": 1702808.0}, {"date": "2022-06-09", "close": 95.82, "volume": 2637640.0}, {"date": "2022-06-10", "close": 94.34, "volume": 3782588.0}, {"date": "2022-06-13", "close": 89.62, "volume": 4766846.0}, {"date": "2022-06-14", "close": 89.89, "volume": 3103579.0}, {"date": "2022-06-15", "close": 91.47, "volume": 3244620.0}, {"date": "2022-06-16", "close": 88.38, "volume": 4243655.0}, {"date": "2022-06-17", "close": 89.15, "volume": 6498794.0}, {"date": "2022-06-21", "close": 89.26, "volume": 3103148.0}, {"date": "2022-06-22", "close": 89.36, "volume": 3490997.0}, {"date": "2022-06-23", "close": 89.73, "volume": 2306035.0}, {"date": "2022-06-24", "close": 94.19, "volume": 4527886.0}, {"date": "2022-06-27", "close": 93.09, "volume": 2912995.0}, {"date": "2022-06-28", "close": 90.62, "volume": 2606331.0}, {"date": "2022-06-29", "close": 90.9, "volume": 1997329.0}, {"date": "2022-06-30", "close": 88.97, "volume": 3399960.0}, {"date": "2022-07-01", "close": 92.58, "volume": 3711302.0}, {"date": "2022-07-05", "close": 94.11, "volume": 3719277.0}, {"date": "2022-07-06", "close": 93.86, "volume": 3973670.0}, {"date": "2022-07-07", "close": 93.35, "volume": 3192210.0}, {"date": "2022-07-08", "close": 93.06, "volume": 3382221.0}, {"date": "2022-07-11", "close": 92.59, "volume": 3302726.0}, {"date": "2022-07-12", "close": 92.59, "volume": 3423273.0}, {"date": "2022-07-13", "close": 91.87, "volume": 3139249.0}, {"date": "2022-07-14", "close": 91.66, "volume": 2864306.0}, {"date": "2022-07-15", "close": 94.16, "volume": 3658727.0}, {"date": "2022-07-18", "close": 93.97, "volume": 2475468.0}, {"date": "2022-07-19", "close": 97.56, "volume": 3564706.0}, {"date": "2022-07-20", "close": 97.85, "volume": 2863571.0}, {"date": "2022-07-21", "close": 99.18, "volume": 2444157.0}, {"date": "2022-07-22", "close": 99.87, "volume": 3056545.0}, {"date": "2022-07-25", "close": 98.05, "volume": 3482181.0}, {"date": "2022-07-26", "close": 102.22, "volume": 7040216.0}, {"date": "2022-07-27", "close": 104.46, "volume": 5105936.0}, {"date": "2022-07-28", "close": 105.68, "volume": 3091503.0}, {"date": "2022-07-29", "close": 105.68, "volume": 2883712.0}, {"date": "2022-08-01", "close": 106.13, "volume": 2919973.0}, {"date": "2022-08-02", "close": 106.23, "volume": 3213494.0}, {"date": "2022-08-03", "close": 108.17, "volume": 2805512.0}, {"date": "2022-08-04", "close": 106.66, "volume": 4693264.0}, {"date": "2022-08-05", "close": 106.08, "volume": 2943739.0}, {"date": "2022-08-08", "close": 104.99, "volume": 2674961.0}, {"date": "2022-08-09", "close": 105.9, "volume": 2695996.0}, {"date": "2022-08-10", "close": 106.54, "volume": 2597206.0}, {"date": "2022-08-11", "close": 107.96, "volume": 3091008.0}, {"date": "2022-08-12", "close": 109.37, "volume": 2959870.0}, {"date": "2022-08-15", "close": 110.16, "volume": 2293992.0}, {"date": "2022-08-16", "close": 110.72, "volume": 2917005.0}, {"date": "2022-08-17", "close": 108.72, "volume": 2967856.0}, {"date": "2022-08-18", "close": 110.55, "volume": 3654785.0}, {"date": "2022-08-19", "close": 109.48, "volume": 3195262.0}, {"date": "2022-08-22", "close": 106.77, "volume": 2751261.0}, {"date": "2022-08-23", "close": 106.01, "volume": 2869474.0}, {"date": "2022-08-24", "close": 106.18, "volume": 3061657.0}, {"date": "2022-08-25", "close": 107.27, "volume": 2610149.0}, {"date": "2022-08-26", "close": 103.83, "volume": 3142354.0}, {"date": "2022-08-29", "close": 103.165, "volume": 2805701.0}, {"date": "2022-08-30", "close": 101.86, "volume": 2757019.0}, {"date": "2022-08-31", "close": 101.19, "volume": 4432591.0}, {"date": "2022-09-01", "close": 103.5, "volume": 4327366.0}, {"date": "2022-09-02", "close": 101.44, "volume": 3007240.0}, {"date": "2022-09-06", "close": 104.16, "volume": 5486544.0}, {"date": "2022-09-07", "close": 105.75, "volume": 3638217.0}, {"date": "2022-09-08", "close": 105.78, "volume": 3056250.0}, {"date": "2022-09-09", "close": 106.46, "volume": 3718684.0}, {"date": "2022-09-12", "close": 109.05, "volume": 4722525.0}, {"date": "2022-09-13", "close": 105.92, "volume": 5683138.0}, {"date": "2022-09-14", "close": 105.9, "volume": 3756174.0}, {"date": "2022-09-15", "close": 104.58, "volume": 3931237.0}, {"date": "2022-09-16", "close": 103.61, "volume": 16562680.0}, {"date": "2022-09-19", "close": 103.65, "volume": 3342035.0}, {"date": "2022-09-20", "close": 102.17, "volume": 2416124.0}, {"date": "2022-09-21", "close": 99.59, "volume": 4093194.0}, {"date": "2022-09-22", "close": 98.56, "volume": 3930091.0}, {"date": "2022-09-23", "close": 97.95, "volume": 3968670.0}, {"date": "2022-09-26", "close": 95.9, "volume": 3515668.0}, {"date": "2022-09-27", "close": 95.14, "volume": 3704133.0}, {"date": "2022-09-28", "close": 96.17, "volume": 4449441.0}, {"date": "2022-09-29", "close": 94.85, "volume": 4006827.0}, {"date": "2022-09-30", "close": 93.57, "volume": 3934418.0}, {"date": "2022-10-03", "close": 95.42, "volume": 3827084.0}, {"date": "2022-10-04", "close": 98.73, "volume": 3416631.0}, {"date": "2022-10-05", "close": 100.55, "volume": 2967357.0}, {"date": "2022-10-06", "close": 99.08, "volume": 3548622.0}, {"date": "2022-10-07", "close": 98.7, "volume": 3787235.0}, {"date": "2022-10-10", "close": 98.49, "volume": 2966425.0}, {"date": "2022-10-11", "close": 95.45, "volume": 4484033.0}, {"date": "2022-10-12", "close": 93.7, "volume": 3231927.0}, {"date": "2022-10-13", "close": 95.65, "volume": 3826604.0}, {"date": "2022-10-14", "close": 94.14, "volume": 2966790.0}, {"date": "2022-10-17", "close": 97.37, "volume": 4732716.0}, {"date": "2022-10-18", "close": 97.17, "volume": 3227886.0}, {"date": "2022-10-19", "close": 96.23, "volume": 2452941.0}, {"date": "2022-10-20", "close": 95.01, "volume": 3610525.0}, {"date": "2022-10-21", "close": 96.74, "volume": 5468260.0}, {"date": "2022-10-24", "close": 97.35, "volume": 3421151.0}, {"date": "2022-10-25", "close": 100.08, "volume": 5327367.0}, {"date": "2022-10-26", "close": 101.76, "volume": 6248418.0}, {"date": "2022-10-27", "close": 98.81, "volume": 7085012.0}, {"date": "2022-10-28", "close": 102.6, "volume": 5654780.0}, {"date": "2022-10-31", "close": 102.74, "volume": 5317745.0}, {"date": "2022-11-01", "close": 104.02, "volume": 5208081.0}, {"date": "2022-11-02", "close": 100.56, "volume": 6184711.0}, {"date": "2022-11-03", "close": 94.57, "volume": 7059466.0}, {"date": "2022-11-04", "close": 94.32, "volume": 6052720.0}, {"date": "2022-11-07", "close": 96.39, "volume": 4086208.0}, {"date": "2022-11-08", "close": 98.48, "volume": 3868810.0}, {"date": "2022-11-09", "close": 96.18, "volume": 2858136.0}, {"date": "2022-11-10", "close": 101.0, "volume": 5850212.0}, {"date": "2022-11-11", "close": 100.47, "volume": 5989617.0}, {"date": "2022-11-14", "close": 100.01, "volume": 3763452.0}, {"date": "2022-11-15", "close": 100.35, "volume": 4595851.0}, {"date": "2022-11-16", "close": 99.98, "volume": 4188584.0}, {"date": "2022-11-17", "close": 98.59, "volume": 4353172.0}, {"date": "2022-11-18", "close": 99.86, "volume": 3367551.0}, {"date": "2022-11-21", "close": 99.38, "volume": 2720383.0}, {"date": "2022-11-22", "close": 100.99, "volume": 2889194.0}, {"date": "2022-11-23", "close": 102.08, "volume": 2259558.0}, {"date": "2022-11-25", "close": 102.49, "volume": 1446651.0}, {"date": "2022-11-28", "close": 101.76, "volume": 2867767.0}, {"date": "2022-11-29", "close": 101.52, "volume": 3194498.0}, {"date": "2022-11-30", "close": 104.36, "volume": 5573147.0}, {"date": "2022-12-01", "close": 105.03, "volume": 3086867.0}, {"date": "2022-12-02", "close": 105.46, "volume": 2881656.0}, {"date": "2022-12-05", "close": 102.19, "volume": 3411840.0}, {"date": "2022-12-06", "close": 100.35, "volume": 2342199.0}, {"date": "2022-12-07", "close": 100.49, "volume": 2361664.0}, {"date": "2022-12-08", "close": 101.46, "volume": 2063226.0}, {"date": "2022-12-09", "close": 100.64, "volume": 1763318.0}, {"date": "2022-12-12", "close": 102.47, "volume": 2212246.0}, {"date": "2022-12-13", "close": 101.56, "volume": 3585891.0}, {"date": "2022-12-14", "close": 101.91, "volume": 3456893.0}, {"date": "2022-12-15", "close": 98.47, "volume": 3223041.0}, {"date": "2022-12-16", "close": 98.58, "volume": 8253260.0}, {"date": "2022-12-19", "close": 98.67, "volume": 3912366.0}, {"date": "2022-12-20", "close": 99.56, "volume": 2942086.0}, {"date": "2022-12-21", "close": 101.14, "volume": 2906267.0}, {"date": "2022-12-22", "close": 99.54, "volume": 2259059.0}, {"date": "2022-12-23", "close": 100.46, "volume": 1446680.0}, {"date": "2022-12-27", "close": 100.82, "volume": 1560726.0}, {"date": "2022-12-28", "close": 99.91, "volume": 1906464.0}, {"date": "2022-12-29", "close": 101.5, "volume": 1943700.0}, {"date": "2022-12-30", "close": 101.07, "volume": 1956191.0}, {"date": "2023-01-03", "close": 101.21, "volume": 2269280.0}, {"date": "2023-01-04", "close": 102.06, "volume": 3436489.0}, {"date": "2023-01-05", "close": 99.4, "volume": 4282212.0}, {"date": "2023-01-06", "close": 102.18, "volume": 3040971.0}, {"date": "2023-01-09", "close": 102.07, "volume": 2811876.0}, {"date": "2023-01-10", "close": 101.04, "volume": 2410848.0}, {"date": "2023-01-11", "close": 101.53, "volume": 2355379.0}, {"date": "2023-01-12", "close": 102.42, "volume": 2681380.0}, {"date": "2023-01-13", "close": 102.56, "volume": 3881176.0}, {"date": "2023-01-17", "close": 104.01, "volume": 3697053.0}, {"date": "2023-01-18", "close": 103.23, "volume": 3269466.0}, {"date": "2023-01-19", "close": 102.18, "volume": 2666640.0}, {"date": "2023-01-20", "close": 104.05, "volume": 2444266.0}, {"date": "2023-01-23", "close": 105.55, "volume": 2391297.0}, {"date": "2023-01-24", "close": 103.71, "volume": 3218134.0}, {"date": "2023-01-25", "close": 104.4, "volume": 1749139.0}, {"date": "2023-01-26", "close": 106.26, "volume": 2030871.0}, {"date": "2023-01-27", "close": 106.49, "volume": 2091748.0}, {"date": "2023-01-30", "close": 105.75, "volume": 3116145.0}, {"date": "2023-01-31", "close": 106.68, "volume": 2434222.0}, {"date": "2023-02-01", "close": 108.16, "volume": 2906201.0}, {"date": "2023-02-02", "close": 107.6, "volume": 3905093.0}, {"date": "2023-02-03", "close": 106.6, "volume": 3451588.0}, {"date": "2023-02-06", "close": 106.4, "volume": 3958996.0}, {"date": "2023-02-07", "close": 115.28, "volume": 7775072.0}, {"date": "2023-02-08", "close": 115.9, "volume": 4156773.0}, {"date": "2023-02-09", "close": 116.5, "volume": 4673775.0}, {"date": "2023-02-10", "close": 115.64, "volume": 3918355.0}, {"date": "2023-02-13", "close": 116.45, "volume": 3467001.0}, {"date": "2023-02-14", "close": 116.01, "volume": 2782451.0}, {"date": "2023-02-15", "close": 117.74, "volume": 3246772.0}, {"date": "2023-02-16", "close": 115.95, "volume": 2518016.0}, {"date": "2023-02-17", "close": 115.37, "volume": 2820245.0}, {"date": "2023-02-21", "close": 113.82, "volume": 2789600.0}, {"date": "2023-02-22", "close": 113.1, "volume": 3227198.0}, {"date": "2023-02-23", "close": 116.54, "volume": 5156391.0}, {"date": "2023-02-24", "close": 114.45, "volume": 3880855.0}, {"date": "2023-02-27", "close": 114.71, "volume": 3382213.0}, {"date": "2023-02-28", "close": 115.09, "volume": 3172910.0}, {"date": "2023-03-01", "close": 115.81, "volume": 3184210.0}, {"date": "2023-03-02", "close": 117.06, "volume": 3733673.0}, {"date": "2023-03-03", "close": 118.26, "volume": 3050578.0}, {"date": "2023-03-06", "close": 118.06, "volume": 2237240.0}, {"date": "2023-03-07", "close": 117.25, "volume": 2457559.0}, {"date": "2023-03-08", "close": 117.07, "volume": 2476944.0}, {"date": "2023-03-09", "close": 115.41, "volume": 2742960.0}, {"date": "2023-03-10", "close": 111.83, "volume": 4708080.0}, {"date": "2023-03-13", "close": 104.25, "volume": 9819924.0}, {"date": "2023-03-14", "close": 110.53, "volume": 9400639.0}, {"date": "2023-03-15", "close": 109.26, "volume": 5686476.0}, {"date": "2023-03-16", "close": 109.49, "volume": 5951775.0}, {"date": "2023-03-17", "close": 108.17, "volume": 8972190.0}, {"date": "2023-03-20", "close": 110.81, "volume": 4695017.0}, {"date": "2023-03-21", "close": 113.04, "volume": 4124034.0}, {"date": "2023-03-22", "close": 111.35, "volume": 3848897.0}, {"date": "2023-03-23", "close": 111.1, "volume": 3432173.0}, {"date": "2023-03-24", "close": 112.52, "volume": 3377478.0}, {"date": "2023-03-27", "close": 111.77, "volume": 3054355.0}, {"date": "2023-03-28", "close": 111.28, "volume": 2762418.0}, {"date": "2023-03-29", "close": 111.84, "volume": 2936173.0}, {"date": "2023-03-30", "close": 113.0, "volume": 2222337.0}, {"date": "2023-03-31", "close": 113.03, "volume": 3874126.0}, {"date": "2023-04-03", "close": 112.83, "volume": 3303334.0}, {"date": "2023-04-04", "close": 111.59, "volume": 2364743.0}, {"date": "2023-04-05", "close": 112.34, "volume": 2376605.0}, {"date": "2023-04-06", "close": 113.01, "volume": 2456884.0}, {"date": "2023-04-10", "close": 113.71, "volume": 1749104.0}, {"date": "2023-04-11", "close": 114.83, "volume": 3166355.0}, {"date": "2023-04-12", "close": 114.49, "volume": 4208526.0}, {"date": "2023-04-13", "close": 115.72, "volume": 2647456.0}, {"date": "2023-04-14", "close": 115.59, "volume": 2327073.0}, {"date": "2023-04-17", "close": 117.11, "volume": 2541559.0}, {"date": "2023-04-18", "close": 117.11, "volume": 2561075.0}, {"date": "2023-04-19", "close": 117.08, "volume": 2276297.0}, {"date": "2023-04-20", "close": 116.81, "volume": 3019783.0}, {"date": "2023-04-21", "close": 116.96, "volume": 2081277.0}, {"date": "2023-04-24", "close": 117.3, "volume": 3926936.0}, {"date": "2023-04-25", "close": 120.09, "volume": 7399173.0}, {"date": "2023-04-26", "close": 118.38, "volume": 3457506.0}, {"date": "2023-04-27", "close": 119.6, "volume": 3018712.0}, {"date": "2023-04-28", "close": 122.12, "volume": 2767956.0}, {"date": "2023-05-01", "close": 121.44, "volume": 2012508.0}, {"date": "2023-05-02", "close": 119.26, "volume": 2543664.0}, {"date": "2023-05-03", "close": 119.34, "volume": 1729167.0}, {"date": "2023-05-04", "close": 117.78, "volume": 2523082.0}, {"date": "2023-05-05", "close": 120.3, "volume": 2163266.0}, {"date": "2023-05-08", "close": 119.5, "volume": 2189268.0}, {"date": "2023-05-09", "close": 119.39, "volume": 2393496.0}, {"date": "2023-05-10", "close": 118.35, "volume": 2434299.0}, {"date": "2023-05-11", "close": 119.35, "volume": 1856896.0}, {"date": "2023-05-12", "close": 119.45, "volume": 1711650.0}, {"date": "2023-05-15", "close": 119.72, "volume": 1805017.0}, {"date": "2023-05-16", "close": 118.68, "volume": 1752868.0}, {"date": "2023-05-17", "close": 119.69, "volume": 2599084.0}, {"date": "2023-05-18", "close": 120.16, "volume": 3211990.0}, {"date": "2023-05-19", "close": 119.54, "volume": 3224554.0}, {"date": "2023-05-22", "close": 119.54, "volume": 2042025.0}, {"date": "2023-05-23", "close": 118.27, "volume": 2173406.0}, {"date": "2023-05-24", "close": 116.47, "volume": 2623968.0}, {"date": "2023-05-25", "close": 112.81, "volume": 5620385.0}, {"date": "2023-05-26", "close": 113.77, "volume": 4027345.0}, {"date": "2023-05-30", "close": 112.96, "volume": 4087484.0}, {"date": "2023-05-31", "close": 112.19, "volume": 16398430.0}, {"date": "2023-06-01", "close": 112.75, "volume": 4084447.0}, {"date": "2023-06-02", "close": 113.9, "volume": 4527026.0}, {"date": "2023-06-05", "close": 112.23, "volume": 5873121.0}, {"date": "2023-06-06", "close": 114.23, "volume": 31736860.0}, {"date": "2023-06-07", "close": 115.78, "volume": 3075854.0}, {"date": "2023-06-08", "close": 115.29, "volume": 2963534.0}, {"date": "2023-06-09", "close": 116.82, "volume": 2635904.0}, {"date": "2023-06-12", "close": 117.63, "volume": 3573019.0}, {"date": "2023-06-13", "close": 118.76, "volume": 3709600.0}, {"date": "2023-06-14", "close": 120.0, "volume": 4561626.0}, {"date": "2023-06-15", "close": 120.35, "volume": 3082944.0}, {"date": "2023-06-16", "close": 119.96, "volume": 6420131.0}, {"date": "2023-06-20", "close": 119.57, "volume": 2530348.0}, {"date": "2023-06-21", "close": 120.03, "volume": 2227042.0}, {"date": "2023-06-22", "close": 120.54, "volume": 1666300.0}, {"date": "2023-06-23", "close": 120.49, "volume": 4278353.0}, {"date": "2023-06-26", "close": 120.16, "volume": 2302114.0}, {"date": "2023-06-27", "close": 122.4, "volume": 2593491.0}, {"date": "2023-06-28", "close": 122.95, "volume": 2940213.0}, {"date": "2023-06-29", "close": 124.05, "volume": 2561626.0}, {"date": "2023-06-30", "close": 126.15, "volume": 3083942.0}, {"date": "2023-07-03", "close": 125.95, "volume": 1395604.0}, {"date": "2023-07-05", "close": 124.9, "volume": 3508961.0}, {"date": "2023-07-06", "close": 125.39, "volume": 2260349.0}, {"date": "2023-07-07", "close": 125.2, "volume": 2004562.0}, {"date": "2023-07-10", "close": 126.89, "volume": 2588908.0}, {"date": "2023-07-11", "close": 126.99, "volume": 1903518.0}, {"date": "2023-07-12", "close": 127.57, "volume": 2212260.0}, {"date": "2023-07-13", "close": 128.68, "volume": 2366089.0}, {"date": "2023-07-14", "close": 128.0, "volume": 1829522.0}, {"date": "2023-07-17", "close": 128.51, "volume": 1822651.0}, {"date": "2023-07-18", "close": 129.32, "volume": 2063011.0}, {"date": "2023-07-19", "close": 127.63, "volume": 3417689.0}, {"date": "2023-07-20", "close": 129.38, "volume": 2625665.0}, {"date": "2023-07-21", "close": 128.53, "volume": 2409008.0}, {"date": "2023-07-24", "close": 129.75, "volume": 2706807.0}, {"date": "2023-07-25", "close": 130.06, "volume": 3114403.0}, {"date": "2023-07-26", "close": 127.3, "volume": 4829349.0}, {"date": "2023-07-27", "close": 123.51, "volume": 3923897.0}, {"date": "2023-07-28", "close": 124.99, "volume": 3294139.0}, {"date": "2023-07-31", "close": 126.21, "volume": 2811193.0}, {"date": "2023-08-01", "close": 126.97, "volume": 2064410.0}, {"date": "2023-08-02", "close": 124.56, "volume": 2205958.0}, {"date": "2023-08-03", "close": 125.18, "volume": 1784057.0}, {"date": "2023-08-04", "close": 124.82, "volume": 1788810.0}, {"date": "2023-08-07", "close": 125.88, "volume": 1493158.0}, {"date": "2023-08-08", "close": 125.2, "volume": 1553101.0}, {"date": "2023-08-09", "close": 125.05, "volume": 1681358.0}, {"date": "2023-08-10", "close": 126.01, "volume": 1880053.0}, {"date": "2023-08-11", "close": 125.59, "volume": 1338470.0}, {"date": "2023-08-14", "close": 124.47, "volume": 2168838.0}, {"date": "2023-08-15", "close": 123.17, "volume": 1950707.0}, {"date": "2023-08-16", "close": 121.78, "volume": 1994802.0}, {"date": "2023-08-17", "close": 120.33, "volume": 2428210.0}, {"date": "2023-08-18", "close": 120.08, "volume": 2223651.0}, {"date": "2023-08-21", "close": 119.09, "volume": 1767736.0}, {"date": "2023-08-22", "close": 119.26, "volume": 1631834.0}, {"date": "2023-08-23", "close": 120.41, "volume": 1673826.0}, {"date": "2023-08-24", "close": 120.66, "volume": 2085928.0}, {"date": "2023-08-25", "close": 121.48, "volume": 1894510.0}, {"date": "2023-08-28", "close": 122.74, "volume": 1354164.0}, {"date": "2023-08-29", "close": 122.73, "volume": 1457764.0}, {"date": "2023-08-30", "close": 122.59, "volume": 1765652.0}, {"date": "2023-08-31", "close": 121.39, "volume": 2869748.0}, {"date": "2023-09-01", "close": 122.81, "volume": 1777223.0}, {"date": "2023-09-05", "close": 121.81, "volume": 2119529.0}, {"date": "2023-09-06", "close": 122.5, "volume": 1892621.0}, {"date": "2023-09-07", "close": 123.1, "volume": 2346152.0}, {"date": "2023-09-08", "close": 121.6, "volume": 2263789.0}, {"date": "2023-09-11", "close": 121.68, "volume": 2075907.0}, {"date": "2023-09-12", "close": 121.65, "volume": 2290655.0}, {"date": "2023-09-13", "close": 121.3, "volume": 2596242.0}, {"date": "2023-09-14", "close": 122.2, "volume": 1930850.0}, {"date": "2023-09-15", "close": 121.05, "volume": 5501837.0}, {"date": "2023-09-18", "close": 121.2, "volume": 2077138.0}, {"date": "2023-09-19", "close": 120.69, "volume": 1702837.0}, {"date": "2023-09-20", "close": 119.69, "volume": 1444442.0}, {"date": "2023-09-21", "close": 116.72, "volume": 3260464.0}, {"date": "2023-09-22", "close": 116.08, "volume": 2238646.0}, {"date": "2023-09-25", "close": 116.09, "volume": 1513187.0}, {"date": "2023-09-26", "close": 114.56, "volume": 2147850.0}, {"date": "2023-09-27", "close": 113.19, "volume": 3084264.0}, {"date": "2023-09-28", "close": 113.55, "volume": 2599729.0}, {"date": "2023-09-29", "close": 112.96, "volume": 2376600.0}, {"date": "2023-10-02", "close": 112.85, "volume": 2289754.0}, {"date": "2023-10-03", "close": 111.05, "volume": 2696886.0}, {"date": "2023-10-04", "close": 112.97, "volume": 3170607.0}, {"date": "2023-10-05", "close": 113.15, "volume": 2613326.0}, {"date": "2023-10-06", "close": 114.06, "volume": 2044546.0}, {"date": "2023-10-09", "close": 114.36, "volume": 2041070.0}, {"date": "2023-10-10", "close": 114.65, "volume": 1673693.0}, {"date": "2023-10-11", "close": 113.55, "volume": 2313948.0}, {"date": "2023-10-12", "close": 112.68, "volume": 1740482.0}, {"date": "2023-10-13", "close": 112.48, "volume": 2067872.0}, {"date": "2023-10-16", "close": 113.58, "volume": 2247695.0}, {"date": "2023-10-17", "close": 114.99, "volume": 3163992.0}, {"date": "2023-10-18", "close": 113.08, "volume": 1990187.0}, {"date": "2023-10-19", "close": 111.97, "volume": 2760859.0}, {"date": "2023-10-20", "close": 110.5, "volume": 3295083.0}, {"date": "2023-10-23", "close": 109.61, "volume": 4488292.0}, {"date": "2023-10-24", "close": 115.45, "volume": 6064130.0}, {"date": "2023-10-25", "close": 114.12, "volume": 5210790.0}, {"date": "2023-10-26", "close": 114.26, "volume": 4179866.0}, {"date": "2023-10-27", "close": 112.46, "volume": 2953092.0}, {"date": "2023-10-30", "close": 112.94, "volume": 2655664.0}, {"date": "2023-10-31", "close": 113.75, "volume": 2978876.0}, {"date": "2023-11-01", "close": 114.93, "volume": 2387273.0}, {"date": "2023-11-02", "close": 117.81, "volume": 2807481.0}, {"date": "2023-11-03", "close": 119.54, "volume": 2724830.0}, {"date": "2023-11-06", "close": 119.64, "volume": 1947439.0}, {"date": "2023-11-07", "close": 119.21, "volume": 2340303.0}, {"date": "2023-11-08", "close": 120.13, "volume": 2737203.0}, {"date": "2023-11-09", "close": 119.38, "volume": 2697592.0}, {"date": "2023-11-10", "close": 121.51, "volume": 2093765.0}, {"date": "2023-11-13", "close": 121.56, "volume": 2403562.0}, {"date": "2023-11-14", "close": 122.16, "volume": 2674103.0}, {"date": "2023-11-15", "close": 125.24, "volume": 4259325.0}, {"date": "2023-11-16", "close": 124.83, "volume": 4478332.0}, {"date": "2023-11-17", "close": 124.08, "volume": 5007185.0}, {"date": "2023-11-20", "close": 124.08, "volume": 3367107.0}, {"date": "2023-11-21", "close": 125.09, "volume": 2795324.0}, {"date": "2023-11-22", "close": 125.45, "volume": 1843262.0}, {"date": "2023-11-24", "close": 125.8, "volume": 1111237.0}, {"date": "2023-11-27", "close": 126.53, "volume": 2334825.0}, {"date": "2023-11-28", "close": 127.47, "volume": 3003077.0}, {"date": "2023-11-29", "close": 129.36, "volume": 3277455.0}, {"date": "2023-11-30", "close": 130.61, "volume": 4734054.0}, {"date": "2023-12-01", "close": 130.61, "volume": 2516384.0}, {"date": "2023-12-04", "close": 130.35, "volume": 2466672.0}, {"date": "2023-12-05", "close": 130.45, "volume": 2291860.0}, {"date": "2023-12-06", "close": 131.09, "volume": 2613480.0}, {"date": "2023-12-07", "close": 131.42, "volume": 2634404.0}, {"date": "2023-12-08", "close": 132.36, "volume": 2364472.0}, {"date": "2023-12-11", "close": 133.92, "volume": 3122231.0}, {"date": "2023-12-12", "close": 134.49, "volume": 3076470.0}, {"date": "2023-12-13", "close": 135.22, "volume": 3265767.0}, {"date": "2023-12-14", "close": 135.01, "volume": 5353179.0}, {"date": "2023-12-15", "close": 133.01, "volume": 7200131.0}, {"date": "2023-12-18", "close": 134.49, "volume": 4164973.0}, {"date": "2023-12-19", "close": 134.18, "volume": 4221796.0}, {"date": "2023-12-20", "close": 132.74, "volume": 2780573.0}, {"date": "2023-12-21", "close": 133.21, "volume": 2036598.0}, {"date": "2023-12-22", "close": 133.61, "volume": 2360064.0}, {"date": "2023-12-26", "close": 132.59, "volume": 2149521.0}, {"date": "2023-12-27", "close": 133.01, "volume": 1762876.0}, {"date": "2023-12-28", "close": 133.38, "volume": 1636069.0}, {"date": "2023-12-29", "close": 132.84, "volume": 2021783.0}, {"date": "2024-01-02", "close": 133.08, "volume": 3227824.0}, {"date": "2024-01-03", "close": 131.75, "volume": 3710743.0}, {"date": "2024-01-04", "close": 133.0, "volume": 2839159.0}, {"date": "2024-01-05", "close": 132.57, "volume": 2564880.0}, {"date": "2024-01-08", "close": 135.23, "volume": 2453496.0}, {"date": "2024-01-09", "close": 135.1, "volume": 2322699.0}, {"date": "2024-01-10", "close": 135.4, "volume": 2008954.0}, {"date": "2024-01-11", "close": 136.39, "volume": 2105152.0}, {"date": "2024-01-12", "close": 136.92, "volume": 1963174.0}, {"date": "2024-01-16", "close": 137.0, "volume": 2702907.0}, {"date": "2024-01-17", "close": 137.44, "volume": 3139533.0}, {"date": "2024-01-18", "close": 137.81, "volume": 2882857.0}, {"date": "2024-01-19", "close": 139.02, "volume": 3053996.0}, {"date": "2024-01-22", "close": 140.52, "volume": 2082085.0}, {"date": "2024-01-23", "close": 140.6, "volume": 2242499.0}, {"date": "2024-01-24", "close": 140.0, "volume": 2455250.0}, {"date": "2024-01-25", "close": 140.66, "volume": 2130788.0}, {"date": "2024-01-26", "close": 141.34, "volume": 1972696.0}, {"date": "2024-01-29", "close": 142.91, "volume": 2080233.0}, {"date": "2024-01-30", "close": 144.05, "volume": 2301876.0}, {"date": "2024-01-31", "close": 141.87, "volume": 3091883.0}, {"date": "2024-02-01", "close": 143.94, "volume": 2337318.0}, {"date": "2024-02-02", "close": 144.9, "volume": 2565294.0}, {"date": "2024-02-05", "close": 144.15, "volume": 3297390.0}, {"date": "2024-02-06", "close": 141.09, "volume": 5105375.0}, {"date": "2024-02-07", "close": 142.71, "volume": 2906444.0}, {"date": "2024-02-08", "close": 143.55, "volume": 2283661.0}, {"date": "2024-02-09", "close": 144.23, "volume": 2095015.0}, {"date": "2024-02-12", "close": 144.23, "volume": 1689617.0}, {"date": "2024-02-13", "close": 143.58, "volume": 2116018.0}, {"date": "2024-02-14", "close": 144.98, "volume": 2234226.0}, {"date": "2024-02-15", "close": 148.01, "volume": 2216246.0}, {"date": "2024-02-16", "close": 148.04, "volume": 2207483.0}, {"date": "2024-02-20", "close": 147.93, "volume": 2542032.0}, {"date": "2024-02-21", "close": 147.64, "volume": 2162549.0}, {"date": "2024-02-22", "close": 150.11, "volume": 1868975.0}, {"date": "2024-02-23", "close": 150.76, "volume": 2178724.0}, {"date": "2024-02-26", "close": 150.96, "volume": 2487669.0}, {"date": "2024-02-27", "close": 150.65, "volume": 1858949.0}, {"date": "2024-02-28", "close": 147.95, "volume": 5774622.0}, {"date": "2024-02-29", "close": 149.27, "volume": 4807471.0}, {"date": "2024-03-01", "close": 150.35, "volume": 2169656.0}, {"date": "2024-03-04", "close": 149.99, "volume": 2162686.0}, {"date": "2024-03-05", "close": 149.95, "volume": 2255443.0}, {"date": "2024-03-06", "close": 150.64, "volume": 1918085.0}, {"date": "2024-03-07", "close": 150.27, "volume": 2106200.0}, {"date": "2024-03-08", "close": 151.24, "volume": 1919126.0}, {"date": "2024-03-11", "close": 149.74, "volume": 2879494.0}, {"date": "2024-03-12", "close": 150.65, "volume": 1937668.0}, {"date": "2024-03-13", "close": 151.05, "volume": 2784825.0}, {"date": "2024-03-14", "close": 149.94, "volume": 2703398.0}, {"date": "2024-03-15", "close": 149.63, "volume": 3408153.0}, {"date": "2024-03-18", "close": 152.15, "volume": 2211136.0}, {"date": "2024-03-19", "close": 154.31, "volume": 3068890.0}, {"date": "2024-03-20", "close": 155.49, "volume": 2296227.0}, {"date": "2024-03-21", "close": 156.36, "volume": 3021175.0}, {"date": "2024-03-22", "close": 156.29, "volume": 2532995.0}, {"date": "2024-03-25", "close": 156.78, "volume": 2272226.0}, {"date": "2024-03-26", "close": 158.67, "volume": 3465147.0}, {"date": "2024-03-27", "close": 159.33, "volume": 2382919.0}, {"date": "2024-03-28", "close": 159.82, "volume": 2751422.0}, {"date": "2024-04-01", "close": 158.57, "volume": 1865992.0}, {"date": "2024-04-02", "close": 158.27, "volume": 1920350.0}, {"date": "2024-04-03", "close": 157.68, "volume": 2067053.0}, {"date": "2024-04-04", "close": 154.91, "volume": 2600090.0}, {"date": "2024-04-05", "close": 157.38, "volume": 1691821.0}, {"date": "2024-04-08", "close": 157.85, "volume": 1998603.0}, {"date": "2024-04-09", "close": 155.38, "volume": 1889121.0}, {"date": "2024-04-10", "close": 153.78, "volume": 1733804.0}, {"date": "2024-04-11", "close": 153.59, "volume": 1763365.0}, {"date": "2024-04-12", "close": 151.2, "volume": 2118392.0}, {"date": "2024-04-15", "close": 148.19, "volume": 2275670.0}, {"date": "2024-04-16", "close": 146.4, "volume": 3294098.0}, {"date": "2024-04-17", "close": 147.1, "volume": 2949247.0}, {"date": "2024-04-18", "close": 146.91, "volume": 1989629.0}, {"date": "2024-04-19", "close": 148.62, "volume": 2515820.0}, {"date": "2024-04-22", "close": 148.8, "volume": 2773124.0}, {"date": "2024-04-23", "close": 155.39, "volume": 5334751.0}, {"date": "2024-04-24", "close": 152.25, "volume": 2487304.0}, {"date": "2024-04-25", "close": 153.29, "volume": 3049955.0}, {"date": "2024-04-26", "close": 155.89, "volume": 3196489.0}, {"date": "2024-04-29", "close": 154.32, "volume": 1940779.0}, {"date": "2024-04-30", "close": 152.67, "volume": 2730169.0}, {"date": "2024-05-01", "close": 148.86, "volume": 3248496.0}, {"date": "2024-05-02", "close": 149.17, "volume": 2572284.0}, {"date": "2024-05-03", "close": 149.22, "volume": 2942846.0}, {"date": "2024-05-06", "close": 150.59, "volume": 2132449.0}, {"date": "2024-05-07", "close": 153.04, "volume": 1964416.0}, {"date": "2024-05-08", "close": 153.29, "volume": 2221493.0}, {"date": "2024-05-09", "close": 154.67, "volume": 2408084.0}, {"date": "2024-05-10", "close": 154.22, "volume": 2055296.0}, {"date": "2024-05-13", "close": 153.22, "volume": 2067398.0}, {"date": "2024-05-14", "close": 153.68, "volume": 1993235.0}, {"date": "2024-05-15", "close": 155.01, "volume": 1692587.0}, {"date": "2024-05-16", "close": 152.84, "volume": 2914356.0}, {"date": "2024-05-17", "close": 152.71, "volume": 3093991.0}, {"date": "2024-05-20", "close": 151.34, "volume": 1777059.0}, {"date": "2024-05-21", "close": 152.77, "volume": 2101294.0}, {"date": "2024-05-22", "close": 152.57, "volume": 1446001.0}, {"date": "2024-05-23", "close": 150.2, "volume": 1612903.0}, {"date": "2024-05-24", "close": 150.34, "volume": 1579942.0}, {"date": "2024-05-28", "close": 148.42, "volume": 2217594.0}, {"date": "2024-05-29", "close": 147.82, "volume": 2252707.0}, {"date": "2024-05-30", "close": 147.88, "volume": 1821117.0}, {"date": "2024-05-31", "close": 149.76, "volume": 3582696.0}, {"date": "2024-06-03", "close": 148.47, "volume": 2571904.0}, {"date": "2024-06-04", "close": 147.99, "volume": 2111813.0}, {"date": "2024-06-05", "close": 149.31, "volume": 1947485.0}, {"date": "2024-06-06", "close": 150.56, "volume": 1771274.0}, {"date": "2024-06-07", "close": 151.42, "volume": 1835543.0}, {"date": "2024-06-10", "close": 149.6, "volume": 2375089.0}, {"date": "2024-06-11", "close": 148.0, "volume": 2556687.0}, {"date": "2024-06-12", "close": 148.02, "volume": 2420223.0}, {"date": "2024-06-13", "close": 148.26, "volume": 2025908.0}, {"date": "2024-06-14", "close": 148.94, "volume": 2374240.0}, {"date": "2024-06-17", "close": 149.73, "volume": 2140671.0}, {"date": "2024-06-18", "close": 149.49, "volume": 2461400.0}, {"date": "2024-06-20", "close": 149.94, "volume": 2653378.0}, {"date": "2024-06-21", "close": 149.79, "volume": 6996585.0}, {"date": "2024-06-24", "close": 150.27, "volume": 2073276.0}, {"date": "2024-06-25", "close": 148.88, "volume": 2333488.0}, {"date": "2024-06-26", "close": 149.75, "volume": 2662005.0}, {"date": "2024-06-27", "close": 149.08, "volume": 2330563.0}, {"date": "2024-06-28", "close": 149.04, "volume": 3926039.0}, {"date": "2024-07-01", "close": 147.14, "volume": 1572842.0}, {"date": "2024-07-02", "close": 149.39, "volume": 1480427.0}, {"date": "2024-07-03", "close": 148.79, "volume": 1142575.0}, {"date": "2024-07-05", "close": 150.51, "volume": 1684544.0}, {"date": "2024-07-08", "close": 150.98, "volume": 2461056.0}, {"date": "2024-07-09", "close": 151.09, "volume": 1917940.0}, {"date": "2024-07-10", "close": 148.89, "volume": 2570974.0}, {"date": "2024-07-11", "close": 151.25, "volume": 2087333.0}, {"date": "2024-07-12", "close": 153.2, "volume": 2657550.0}, {"date": "2024-07-15", "close": 155.39, "volume": 1915148.0}, {"date": "2024-07-16", "close": 157.14, "volume": 2261714.0}, {"date": "2024-07-17", "close": 157.96, "volume": 3100550.0}, {"date": "2024-07-18", "close": 157.69, "volume": 2965639.0}, {"date": "2024-07-19", "close": 156.04, "volume": 2631527.0}, {"date": "2024-07-22", "close": 158.63, "volume": 1916003.0}, {"date": "2024-07-23", "close": 157.22, "volume": 3494202.0}, {"date": "2024-07-24", "close": 161.16, "volume": 5170577.0}, {"date": "2024-07-25", "close": 156.01, "volume": 5358448.0}, {"date": "2024-07-26", "close": 159.94, "volume": 3345301.0}, {"date": "2024-07-29", "close": 162.71, "volume": 2350399.0}, {"date": "2024-07-30", "close": 163.11, "volume": 1660326.0}, {"date": "2024-07-31", "close": 163.57, "volume": 2077132.0}, {"date": "2024-08-01", "close": 161.39, "volume": 3070649.0}, {"date": "2024-08-02", "close": 158.92, "volume": 3082216.0}, {"date": "2024-08-05", "close": 154.77, "volume": 3614783.0}, {"date": "2024-08-06", "close": 157.34, "volume": 2760928.0}, {"date": "2024-08-07", "close": 156.22, "volume": 2318138.0}, {"date": "2024-08-08", "close": 160.15, "volume": 1787075.0}, {"date": "2024-08-09", "close": 161.59, "volume": 1576019.0}, {"date": "2024-08-12", "close": 161.1, "volume": 2529895.0}, {"date": "2024-08-13", "close": 162.46, "volume": 2203938.0}, {"date": "2024-08-14", "close": 164.03, "volume": 1447598.0}, {"date": "2024-08-15", "close": 165.72, "volume": 1902782.0}, {"date": "2024-08-16", "close": 167.32, "volume": 3799303.0}, {"date": "2024-08-19", "close": 167.91, "volume": 1369991.0}, {"date": "2024-08-20", "close": 168.04, "volume": 1789864.0}, {"date": "2024-08-21", "close": 168.33, "volume": 1819843.0}, {"date": "2024-08-22", "close": 168.79, "volume": 1934070.0}, {"date": "2024-08-23", "close": 169.81, "volume": 2428348.0}, {"date": "2024-08-26", "close": 169.85, "volume": 1518941.0}, {"date": "2024-08-27", "close": 170.17, "volume": 2005037.0}, {"date": "2024-08-28", "close": 171.83, "volume": 1994294.0}, {"date": "2024-08-29", "close": 172.95, "volume": 1999767.0}, {"date": "2024-08-30", "close": 174.6, "volume": 2373597.0}, {"date": "2024-09-03", "close": 173.91, "volume": 1972098.0}, {"date": "2024-09-04", "close": 173.62, "volume": 2098072.0}, {"date": "2024-09-05", "close": 172.51, "volume": 1893163.0}, {"date": "2024-09-06", "close": 170.02, "volume": 2443937.0}, {"date": "2024-09-09", "close": 172.44, "volume": 2245579.0}, {"date": "2024-09-10", "close": 172.4, "volume": 1597478.0}, {"date": "2024-09-11", "close": 171.02, "volume": 2275414.0}, {"date": "2024-09-12", "close": 173.63, "volume": 2127570.0}, {"date": "2024-09-13", "close": 174.89, "volume": 1844275.0}, {"date": "2024-09-16", "close": 175.35, "volume": 1584353.0}, {"date": "2024-09-17", "close": 175.3, "volume": 1568485.0}, {"date": "2024-09-18", "close": 175.23, "volume": 1774860.0}, {"date": "2024-09-19", "close": 178.78, "volume": 3140788.0}, {"date": "2024-09-20", "close": 177.61, "volume": 6022201.0}, {"date": "2024-09-23", "close": 179.31, "volume": 1822152.0}, {"date": "2024-09-24", "close": 177.35, "volume": 2329319.0}, {"date": "2024-09-25", "close": 176.8, "volume": 2311488.0}, {"date": "2024-09-26", "close": 177.4, "volume": 2584968.0}, {"date": "2024-09-27", "close": 178.38, "volume": 2950197.0}, {"date": "2024-09-30", "close": 179.65, "volume": 2140842.0}, {"date": "2024-10-01", "close": 181.31, "volume": 2140313.0}, {"date": "2024-10-02", "close": 182.45, "volume": 2296505.0}, {"date": "2024-10-03", "close": 183.36, "volume": 1974264.0}, {"date": "2024-10-04", "close": 185.42, "volume": 1859528.0}, {"date": "2024-10-07", "close": 184.98, "volume": 2579636.0}, {"date": "2024-10-08", "close": 187.94, "volume": 2393774.0}, {"date": "2024-10-09", "close": 187.74, "volume": 2426259.0}, {"date": "2024-10-10", "close": 187.99, "volume": 1853581.0}, {"date": "2024-10-11", "close": 190.35, "volume": 1970527.0}, {"date": "2024-10-14", "close": 193.23, "volume": 2200833.0}, {"date": "2024-10-15", "close": 194.02, "volume": 3223554.0}, {"date": "2024-10-16", "close": 197.7, "volume": 2611713.0}, {"date": "2024-10-17", "close": 195.74, "volume": 3687248.0}, {"date": "2024-10-18", "close": 197.29, "volume": 3463499.0}, {"date": "2024-10-21", "close": 197.17, "volume": 3011993.0}, {"date": "2024-10-22", "close": 199.67, "volume": 4479198.0}, {"date": "2024-10-23", "close": 202.36, "volume": 3577311.0}, {"date": "2024-10-24", "close": 203.29, "volume": 2032829.0}, {"date": "2024-10-25", "close": 199.52, "volume": 2436675.0}, {"date": "2024-10-28", "close": 201.42, "volume": 1993592.0}, {"date": "2024-10-29", "close": 200.91, "volume": 1915449.0}, {"date": "2024-10-30", "close": 199.81, "volume": 2719246.0}, {"date": "2024-10-31", "close": 197.9, "volume": 2261322.0}, {"date": "2024-11-01", "close": 202.05, "volume": 4239704.0}, {"date": "2024-11-04", "close": 200.82, "volume": 2026683.0}, {"date": "2024-11-05", "close": 203.02, "volume": 2718972.0}, {"date": "2024-11-06", "close": 211.2, "volume": 3808883.0}, {"date": "2024-11-07", "close": 208.87, "volume": 2084922.0}, {"date": "2024-11-08", "close": 210.7, "volume": 1761528.0}, {"date": "2024-11-11", "close": 214.86, "volume": 2353368.0}, {"date": "2024-11-12", "close": 214.06, "volume": 1805977.0}, {"date": "2024-11-13", "close": 213.18, "volume": 2096815.0}, {"date": "2024-11-14", "close": 210.85, "volume": 2283631.0}, {"date": "2024-11-15", "close": 210.92, "volume": 2279330.0}, {"date": "2024-11-18", "close": 212.74, "volume": 1748885.0}, {"date": "2024-11-19", "close": 215.12, "volume": 2609779.0}, {"date": "2024-11-20", "close": 217.94, "volume": 2828196.0}, {"date": "2024-11-21", "close": 217.41, "volume": 2832341.0}, {"date": "2024-11-22", "close": 221.56, "volume": 2876564.0}, {"date": "2024-11-25", "close": 221.76, "volume": 4340847.0}, {"date": "2024-11-26", "close": 222.45, "volume": 1868509.0}, {"date": "2024-11-27", "close": 220.59, "volume": 2234422.0}, {"date": "2024-11-29", "close": 220.96, "volume": 1543376.0}, {"date": "2024-12-02", "close": 218.51, "volume": 2512740.0}, {"date": "2024-12-03", "close": 215.38, "volume": 3949064.0}, {"date": "2024-12-04", "close": 215.85, "volume": 3801879.0}, {"date": "2024-12-05", "close": 204.0, "volume": 7613815.0}, {"date": "2024-12-06", "close": 207.28, "volume": 3642676.0}, {"date": "2024-12-09", "close": 202.89, "volume": 3985435.0}, {"date": "2024-12-10", "close": 201.54, "volume": 3582157.0}, {"date": "2024-12-11", "close": 203.96, "volume": 2720419.0}, {"date": "2024-12-12", "close": 204.85, "volume": 2316508.0}, {"date": "2024-12-13", "close": 204.66, "volume": 2536167.0}, {"date": "2024-12-16", "close": 203.38, "volume": 3181522.0}, {"date": "2024-12-17", "close": 204.15, "volume": 3547123.0}, {"date": "2024-12-18", "close": 201.76, "volume": 3396511.0}, {"date": "2024-12-19", "close": 202.26, "volume": 3310458.0}, {"date": "2024-12-20", "close": 206.05, "volume": 6792078.0}, {"date": "2024-12-23", "close": 206.71, "volume": 1586464.0}, {"date": "2024-12-24", "close": 209.45, "volume": 795811.0}, {"date": "2024-12-26", "close": 210.29, "volume": 1202715.0}, {"date": "2024-12-27", "close": 207.95, "volume": 1426751.0}, {"date": "2024-12-30", "close": 206.27, "volume": 1912851.0}, {"date": "2024-12-31", "close": 205.42, "volume": 1416897.0}, {"date": "2025-01-02", "close": 205.98, "volume": 2002709.0}, {"date": "2025-01-03", "close": 208.57, "volume": 1579964.0}, {"date": "2025-01-06", "close": 205.63, "volume": 1823730.0}, {"date": "2025-01-07", "close": 203.82, "volume": 2711253.0}, {"date": "2025-01-08", "close": 205.23, "volume": 2490879.0}, {"date": "2025-01-10", "close": 200.51, "volume": 3114414.0}, {"date": "2025-01-13", "close": 201.53, "volume": 1918078.0}, {"date": "2025-01-14", "close": 204.47, "volume": 2680344.0}, {"date": "2025-01-15", "close": 204.25, "volume": 3322798.0}, {"date": "2025-01-16", "close": 206.26, "volume": 2530955.0}, {"date": "2025-01-17", "close": 208.58, "volume": 2598084.0}, {"date": "2025-01-21", "close": 208.98, "volume": 2014268.0}, {"date": "2025-01-22", "close": 209.45, "volume": 1805516.0}, {"date": "2025-01-23", "close": 206.49, "volume": 3297984.0}, {"date": "2025-01-24", "close": 208.84, "volume": 1979595.0}, {"date": "2025-01-27", "close": 213.13, "volume": 2836423.0}, {"date": "2025-01-28", "close": 211.72, "volume": 2419752.0}, {"date": "2025-01-29", "close": 212.51, "volume": 4113489.0}, {"date": "2025-01-30", "close": 215.91, "volume": 2501864.0}, {"date": "2025-01-31", "close": 216.04, "volume": 2180530.0}, {"date": "2025-02-03", "close": 216.62, "volume": 2025485.0}, {"date": "2025-02-04", "close": 214.22, "volume": 3169187.0}, {"date": "2025-02-05", "close": 229.53, "volume": 5443554.0}, {"date": "2025-02-06", "close": 231.24, "volume": 2734134.0}, {"date": "2025-02-07", "close": 230.06, "volume": 2737067.0}, {"date": "2025-02-10", "close": 230.65, "volume": 2907626.0}, {"date": "2025-02-11", "close": 229.89, "volume": 2787979.0}, {"date": "2025-02-12", "close": 227.73, "volume": 2721571.0}, {"date": "2025-02-13", "close": 229.87, "volume": 2189051.0}, {"date": "2025-02-14", "close": 230.6, "volume": 2111032.0}, {"date": "2025-02-18", "close": 236.28, "volume": 5087073.0}, {"date": "2025-02-19", "close": 236.34, "volume": 2849918.0}, {"date": "2025-02-20", "close": 234.43, "volume": 3688314.0}, {"date": "2025-02-21", "close": 232.34, "volume": 4404370.0}, {"date": "2025-02-24", "close": 232.09, "volume": 3779632.0}, {"date": "2025-02-25", "close": 232.38, "volume": 4307612.0}, {"date": "2025-02-26", "close": 229.71, "volume": 4558374.0}, {"date": "2025-02-27", "close": 231.58, "volume": 2938126.0}, {"date": "2025-02-28", "close": 235.69, "volume": 3161640.0}, {"date": "2025-03-03", "close": 237.79, "volume": 4041349.0}, {"date": "2025-03-04", "close": 223.92, "volume": 4323495.0}, {"date": "2025-03-05", "close": 225.96, "volume": 2415752.0}, {"date": "2025-03-06", "close": 219.95, "volume": 3058522.0}, {"date": "2025-03-07", "close": 218.04, "volume": 4456927.0}, {"date": "2025-03-10", "close": 214.62, "volume": 5614430.0}, {"date": "2025-03-11", "close": 213.41, "volume": 4734638.0}, {"date": "2025-03-12", "close": 211.33, "volume": 3744972.0}, {"date": "2025-03-13", "close": 209.45, "volume": 2659435.0}, {"date": "2025-03-14", "close": 214.61, "volume": 3190486.0}, {"date": "2025-03-17", "close": 218.16, "volume": 2063864.0}, {"date": "2025-03-18", "close": 216.94, "volume": 2402150.0}, {"date": "2025-03-19", "close": 220.35, "volume": 3475373.0}, {"date": "2025-03-20", "close": 221.79, "volume": 2298889.0}, {"date": "2025-03-21", "close": 218.09, "volume": 3538035.0}, {"date": "2025-03-24", "close": 221.79, "volume": 1685773.0}, {"date": "2025-03-25", "close": 222.62, "volume": 1935421.0}, {"date": "2025-03-26", "close": 221.69, "volume": 1690163.0}, {"date": "2025-03-27", "close": 219.18, "volume": 3964725.0}, {"date": "2025-03-28", "close": 216.13, "volume": 2499797.0}, {"date": "2025-03-31", "close": 220.83, "volume": 4243971.0}, {"date": "2025-04-01", "close": 222.01, "volume": 3372249.0}, {"date": "2025-04-02", "close": 226.15, "volume": 4440319.0}, {"date": "2025-04-03", "close": 216.9, "volume": 3705029.0}, {"date": "2025-04-04", "close": 198.6, "volume": 4944164.0}, {"date": "2025-04-07", "close": 198.44, "volume": 5346057.0}, {"date": "2025-04-08", "close": 195.59, "volume": 4478925.0}, {"date": "2025-04-09", "close": 210.38, "volume": 5111881.0}, {"date": "2025-04-10", "close": 204.38, "volume": 3427401.0}, {"date": "2025-04-11", "close": 208.14, "volume": 2784696.0}, {"date": "2025-04-14", "close": 212.24, "volume": 2421059.0}, {"date": "2025-04-15", "close": 212.83, "volume": 2120721.0}, {"date": "2025-04-16", "close": 210.11, "volume": 2351032.0}, {"date": "2025-04-17", "close": 208.66, "volume": 3571294.0}, {"date": "2025-04-21", "close": 207.46, "volume": 2843419.0}, {"date": "2025-04-22", "close": 214.29, "volume": 2618694.0}, {"date": "2025-04-23", "close": 217.1, "volume": 3563665.0}, {"date": "2025-04-24", "close": 176.9, "volume": 17074760.0}, {"date": "2025-04-25", "close": 177.53, "volume": 7894688.0}, {"date": "2025-04-28", "close": 178.03, "volume": 4925051.0}, {"date": "2025-04-29", "close": 185.29, "volume": 5115096.0}, {"date": "2025-04-30", "close": 184.57, "volume": 3471933.0}, {"date": "2025-05-01", "close": 183.02, "volume": 2955039.0}, {"date": "2025-05-02", "close": 184.37, "volume": 3723874.0}, {"date": "2025-05-05", "close": 185.5, "volume": 2376396.0}, {"date": "2025-05-06", "close": 184.95, "volume": 2519840.0}, {"date": "2025-05-07", "close": 182.19, "volume": 3483161.0}, {"date": "2025-05-08", "close": 181.39, "volume": 6664849.0}, {"date": "2025-05-09", "close": 184.07, "volume": 3881976.0}, {"date": "2025-05-12", "close": 186.82, "volume": 3096580.0}, {"date": "2025-05-13", "close": 191.0, "volume": 4664579.0}, {"date": "2025-05-14", "close": 189.86, "volume": 3791396.0}, {"date": "2025-05-15", "close": 159.13, "volume": 23336310.0}, {"date": "2025-05-16", "close": 166.66, "volume": 11453580.0}, {"date": "2025-05-19", "close": 169.14, "volume": 5835088.0}, {"date": "2025-05-20", "close": 165.87, "volume": 5133793.0}, {"date": "2025-05-21", "close": 162.22, "volume": 6022793.0}, {"date": "2025-05-22", "close": 161.34, "volume": 5427826.0}, {"date": "2025-05-23", "close": 159.34, "volume": 8355739.0}, {"date": "2025-05-27", "close": 160.14, "volume": 8278020.0}, {"date": "2025-05-28", "close": 160.74, "volume": 6227840.0}, {"date": "2025-05-29", "close": 159.62, "volume": 8233908.0}, {"date": "2025-05-30", "close": 162.79, "volume": 11958330.0}, {"date": "2025-06-02", "close": 162.0, "volume": 6515145.0}, {"date": "2025-06-03", "close": 162.11, "volume": 7628725.0}, {"date": "2025-06-04", "close": 164.16, "volume": 4522050.0}, {"date": "2025-06-05", "close": 165.38, "volume": 4120257.0}, {"date": "2025-06-06", "close": 166.71, "volume": 4271550.0}, {"date": "2025-06-09", "close": 166.94, "volume": 4373335.0}, {"date": "2025-06-10", "close": 168.81, "volume": 3872109.0}, {"date": "2025-06-11", "close": 168.07, "volume": 3347782.0}, {"date": "2025-06-12", "close": 168.02, "volume": 2352003.0}, {"date": "2025-06-13", "close": 163.02, "volume": 3499785.0}, {"date": "2025-06-16", "close": 164.89, "volume": 3074274.0}, {"date": "2025-06-17", "close": 163.44, "volume": 2957935.0}, {"date": "2025-06-18", "close": 161.36, "volume": 5641033.0}, {"date": "2025-06-20", "close": 163.38, "volume": 8513772.0}, {"date": "2025-06-23", "close": 170.54, "volume": 7169784.0}, {"date": "2025-06-24", "close": 172.66, "volume": 6884865.0}, {"date": "2025-06-25", "close": 170.36, "volume": 4125585.0}, {"date": "2025-06-26", "close": 171.36, "volume": 3052892.0}, {"date": "2025-06-27", "close": 172.33, "volume": 3934972.0}, {"date": "2025-06-30", "close": 172.41, "volume": 3289133.0}, {"date": "2025-07-01", "close": 172.68, "volume": 3152022.0}, {"date": "2025-07-02", "close": 172.45, "volume": 2784759.0}, {"date": "2025-07-03", "close": 175.55, "volume": 2211394.0}, {"date": "2025-07-07", "close": 173.31, "volume": 2964497.0}, {"date": "2025-07-08", "close": 170.42, "volume": 3965387.0}, {"date": "2025-07-09", "close": 170.95, "volume": 3324085.0}, {"date": "2025-07-10", "close": 169.7, "volume": 4338383.0}, {"date": "2025-07-11", "close": 165.52, "volume": 6294547.0}, {"date": "2025-07-14", "close": 167.0, "volume": 4080380.0}, {"date": "2025-07-15", "close": 164.42, "volume": 4376441.0}, {"date": "2025-07-16", "close": 165.71, "volume": 3564841.0}, {"date": "2025-07-17", "close": 167.35, "volume": 5478324.0}, {"date": "2025-07-18", "close": 165.74, "volume": 3994345.0}, {"date": "2025-07-21", "close": 165.46, "volume": 4710458.0}, {"date": "2025-07-22", "close": 165.98, "volume": 4729671.0}, {"date": "2025-07-23", "close": 143.0, "volume": 29008090.0}, {"date": "2025-07-24", "close": 140.08, "volume": 12905010.0}, {"date": "2025-07-25", "close": 142.03, "volume": 7783801.0}, {"date": "2025-07-28", "close": 139.94, "volume": 7907054.0}, {"date": "2025-07-29", "close": 142.5, "volume": 6644546.0}, {"date": "2025-07-30", "close": 140.85, "volume": 5181085.0}, {"date": "2025-07-31", "close": 138.94, "volume": 5669300.0}, {"date": "2025-08-01", "close": 135.33, "volume": 5451759.0}, {"date": "2025-08-04", "close": 136.15, "volume": 4981683.0}, {"date": "2025-08-05", "close": 134.28, "volume": 5427775.0}, {"date": "2025-08-06", "close": 134.04, "volume": 5699917.0}, {"date": "2025-08-07", "close": 132.7, "volume": 6307200.0}, {"date": "2025-08-08", "close": 133.24, "volume": 3928110.0}, {"date": "2025-08-11", "close": 132.22, "volume": 3477321.0}, {"date": "2025-08-12", "close": 132.32, "volume": 3002936.0}, {"date": "2025-08-13", "close": 134.29, "volume": 4260127.0}, {"date": "2025-08-14", "close": 134.62, "volume": 4159248.0}, {"date": "2025-08-15", "close": 136.7, "volume": 4221642.0}, {"date": "2025-08-18", "close": 137.06, "volume": 3793700.0}, {"date": "2025-08-19", "close": 139.11, "volume": 4669973.0}, {"date": "2025-08-20", "close": 139.96, "volume": 3749804.0}, {"date": "2025-08-21", "close": 140.0, "volume": 3596073.0}, {"date": "2025-08-22", "close": 139.68, "volume": 6163121.0}, {"date": "2025-08-25", "close": 137.26, "volume": 2783180.0}, {"date": "2025-08-26", "close": 137.88, "volume": 4108456.0}, {"date": "2025-08-27", "close": 137.98, "volume": 3615276.0}, {"date": "2025-08-28", "close": 137.65, "volume": 3853868.0}, {"date": "2025-08-29", "close": 138.18, "volume": 3769837.0}, {"date": "2025-09-02", "close": 136.78, "volume": 4914037.0}, {"date": "2025-09-03", "close": 136.77, "volume": 3329432.0}, {"date": "2025-09-04", "close": 136.18, "volume": 3337061.0}, {"date": "2025-09-05", "close": 135.05, "volume": 3575191.0}, {"date": "2025-09-08", "close": 135.21, "volume": 5130166.0}, {"date": "2025-09-09", "close": 136.41, "volume": 4124168.0}, {"date": "2025-09-10", "close": 132.14, "volume": 4828868.0}, {"date": "2025-09-11", "close": 135.7, "volume": 3859098.0}, {"date": "2025-09-12", "close": 134.32, "volume": 2913499.0}, {"date": "2025-09-15", "close": 132.65, "volume": 2969900.0}, {"date": "2025-09-16", "close": 132.75, "volume": 3374262.0}, {"date": "2025-09-17", "close": 134.18, "volume": 3042919.0}, {"date": "2025-09-18", "close": 132.87, "volume": 3239378.0}, {"date": "2025-09-19", "close": 131.8, "volume": 10594020.0}, {"date": "2025-09-22", "close": 130.48, "volume": 7526804.0}, {"date": "2025-09-23", "close": 129.82, "volume": 7440571.0}, {"date": "2025-09-24", "close": 130.59, "volume": 6231260.0}, {"date": "2025-09-25", "close": 128.66, "volume": 4520000.0}, {"date": "2025-09-26", "close": 129.56, "volume": 3202463.0}, {"date": "2025-09-29", "close": 130.45, "volume": 3990498.0}, {"date": "2025-09-30", "close": 128.93, "volume": 4764307.0}, {"date": "2025-10-01", "close": 126.09, "volume": 5073517.0}, {"date": "2025-10-02", "close": 125.76, "volume": 5563825.0}, {"date": "2025-10-03", "close": 127.56, "volume": 4431972.0}, {"date": "2025-10-06", "close": 125.05, "volume": 5773038.0}, {"date": "2025-10-07", "close": 126.69, "volume": 4196363.0}, {"date": "2025-10-08", "close": 126.51, "volume": 3233566.0}, {"date": "2025-10-09", "close": 125.96, "volume": 3554941.0}, {"date": "2025-10-10", "close": 122.63, "volume": 4497608.0}, {"date": "2025-10-13", "close": 122.55, "volume": 3518768.0}, {"date": "2025-10-14", "close": 124.12, "volume": 3923860.0}, {"date": "2025-10-15", "close": 121.11, "volume": 4927603.0}, {"date": "2025-10-16", "close": 118.0, "volume": 5394702.0}, {"date": "2025-10-17", "close": 121.65, "volume": 4315878.0}, {"date": "2025-10-20", "close": 124.14, "volume": 3958319.0}, {"date": "2025-10-21", "close": 126.07, "volume": 3086831.0}, {"date": "2025-10-22", "close": 125.25, "volume": 3953648.0}, {"date": "2025-10-23", "close": 123.96, "volume": 2454390.0}, {"date": "2025-10-24", "close": 125.17, "volume": 2840906.0}, {"date": "2025-10-27", "close": 126.54, "volume": 3809938.0}, {"date": "2025-10-28", "close": 126.17, "volume": 5802797.0}, {"date": "2025-10-29", "close": 70.6, "volume": 103454200.0}, {"date": "2025-10-30", "close": 65.19, "volume": 63794830.0}, {"date": "2025-10-31", "close": 66.69, "volume": 30157020.0}, {"date": "2025-11-03", "close": 65.14, "volume": 22480470.0}, {"date": "2025-11-04", "close": 64.45, "volume": 16559510.0}, {"date": "2025-11-05", "close": 64.0, "volume": 15622960.0}, {"date": "2025-11-06", "close": 61.63, "volume": 17566200.0}, {"date": "2025-11-07", "close": 63.7, "volume": 14163910.0}, {"date": "2025-11-10", "close": 63.8, "volume": 8431560.0}, {"date": "2025-11-11", "close": 64.26, "volume": 5512744.0}, {"date": "2025-11-12", "close": 64.38, "volume": 6244651.0}, {"date": "2025-11-13", "close": 64.53, "volume": 9274509.0}, {"date": "2025-11-14", "close": 63.42, "volume": 5596494.0}, {"date": "2025-11-17", "close": 62.7, "volume": 5473962.0}, {"date": "2025-11-18", "close": 61.34, "volume": 7240107.0}, {"date": "2025-11-19", "close": 61.17, "volume": 5086125.0}, {"date": "2025-11-20", "close": 59.77, "volume": 7165461.0}, {"date": "2025-11-21", "close": 60.84, "volume": 8356432.0}, {"date": "2025-11-24", "close": 60.67, "volume": 10106090.0}, {"date": "2025-11-25", "close": 60.76, "volume": 6886945.0}, {"date": "2025-11-26", "close": 60.8, "volume": 7883189.0}, {"date": "2025-11-28", "close": 61.47, "volume": 6770459.0}, {"date": "2025-12-01", "close": 62.69, "volume": 11001950.0}, {"date": "2025-12-02", "close": 63.24, "volume": 7088376.0}, {"date": "2025-12-03", "close": 66.95, "volume": 14913180.0}, {"date": "2025-12-04", "close": 66.06, "volume": 7480517.0}, {"date": "2025-12-05", "close": 66.28, "volume": 7187612.0}, {"date": "2025-12-08", "close": 65.73, "volume": 8524999.0}, {"date": "2025-12-09", "close": 66.21, "volume": 5925674.0}, {"date": "2025-12-10", "close": 66.57, "volume": 10319240.0}, {"date": "2025-12-11", "close": 68.16, "volume": 26056920.0}, {"date": "2025-12-12", "close": 68.75, "volume": 20182730.0}, {"date": "2025-12-15", "close": 68.97, "volume": 17650080.0}, {"date": "2025-12-16", "close": 67.7, "volume": 19180040.0}, {"date": "2025-12-17", "close": 68.33, "volume": 14524680.0}, {"date": "2025-12-18", "close": 68.0, "volume": 13085960.0}, {"date": "2025-12-19", "close": 67.94, "volume": 20614500.0}, {"date": "2025-12-22", "close": 68.62, "volume": 6077158.0}, {"date": "2025-12-23", "close": 67.72, "volume": 8820243.0}, {"date": "2025-12-24", "close": 67.95, "volume": 3243899.0}, {"date": "2025-12-26", "close": 67.5, "volume": 3476866.0}, {"date": "2025-12-29", "close": 67.28, "volume": 6639267.0}, {"date": "2025-12-30", "close": 67.54, "volume": 5251902.0}, {"date": "2025-12-31", "close": 67.17, "volume": 4244242.0}, {"date": "2026-01-02", "close": 65.59, "volume": 6039590.0}, {"date": "2026-01-05", "close": 66.99, "volume": 7127370.0}, {"date": "2026-01-06", "close": 68.76, "volume": 6920974.0}, {"date": "2026-01-07", "close": 68.71, "volume": 13040280.0}, {"date": "2026-01-08", "close": 69.5, "volume": 5567550.0}, {"date": "2026-01-09", "close": 69.85, "volume": 5070801.0}, {"date": "2026-01-12", "close": 68.2, "volume": 10700640.0}, {"date": "2026-01-13", "close": 66.75, "volume": 18278380.0}, {"date": "2026-01-14", "close": 67.5, "volume": 16416230.0}, {"date": "2026-01-15", "close": 66.78, "volume": 10638390.0}, {"date": "2026-01-16", "close": 66.29, "volume": 8288437.0}, {"date": "2026-01-20", "close": 64.49, "volume": 11106260.0}, {"date": "2026-01-21", "close": 65.73, "volume": 8036954.0}, {"date": "2026-01-22", "close": 67.4, "volume": 7179849.0}, {"date": "2026-01-23", "close": 67.56, "volume": 6234741.0}, {"date": "2026-01-26", "close": 67.15, "volume": 13436300.0}, {"date": "2026-01-27", "close": 66.29, "volume": 10184970.0}, {"date": "2026-01-28", "close": 64.95, "volume": 7358710.0}, {"date": "2026-01-29", "close": 63.43, "volume": 8011936.0}, {"date": "2026-01-30", "close": 63.73, "volume": 6569073.0}, {"date": "2026-02-02", "close": 62.94, "volume": 6932162.0}, {"date": "2026-02-03", "close": 58.12, "volume": 17142900.0}, {"date": "2026-02-04", "close": 59.72, "volume": 11652390.0}, {"date": "2026-02-05", "close": 58.44, "volume": 9734378.0}, {"date": "2026-02-06", "close": 60.0, "volume": 9883359.0}, {"date": "2026-02-09", "close": 60.14, "volume": 12541950.0}, {"date": "2026-02-10", "close": 62.59, "volume": 13506650.0}, {"date": "2026-02-11", "close": 62.11, "volume": 10305050.0}, {"date": "2026-02-12", "close": 58.82, "volume": 10397980.0}, {"date": "2026-02-13", "close": 59.36, "volume": 12085770.0}, {"date": "2026-02-17", "close": 63.45, "volume": 11408810.0}, {"date": "2026-02-18", "close": 63.01, "volume": 8728682.0}, {"date": "2026-02-19", "close": 61.53, "volume": 8429488.0}, {"date": "2026-02-20", "close": 61.47, "volume": 8096838.0}, {"date": "2026-02-23", "close": 58.4, "volume": 7498094.0}, {"date": "2026-02-24", "close": 59.13, "volume": 6889413.0}, {"date": "2026-02-25", "close": 61.61, "volume": 10323170.0}, {"date": "2026-02-26", "close": 61.89, "volume": 6545690.0}, {"date": "2026-02-27", "close": 62.29, "volume": 10162990.0}, {"date": "2026-03-02", "close": 61.85, "volume": 5119321.0}, {"date": "2026-03-03", "close": 62.89, "volume": 5120198.0}, {"date": "2026-03-04", "close": 62.6, "volume": 5478216.0}, {"date": "2026-03-05", "close": 63.86, "volume": 6697036.0}, {"date": "2026-03-06", "close": 63.1, "volume": 5585586.0}, {"date": "2026-03-09", "close": 61.29, "volume": 5435282.0}, {"date": "2026-03-10", "close": 59.45, "volume": 5843567.0}, {"date": "2026-03-11", "close": 58.5, "volume": 6650089.0}, {"date": "2026-03-12", "close": 56.07, "volume": 7679192.0}, {"date": "2026-03-13", "close": 56.74, "volume": 6465157.0}, {"date": "2026-03-16", "close": 57.57, "volume": 7207306.0}, {"date": "2026-03-17", "close": 58.21, "volume": 6320878.0}, {"date": "2026-03-18", "close": 57.06, "volume": 6464120.0}, {"date": "2026-03-19", "close": 57.02, "volume": 6291037.0}, {"date": "2026-03-20", "close": 57.07, "volume": 8027296.0}, {"date": "2026-03-23", "close": 57.71, "volume": 6787842.0}, {"date": "2026-03-24", "close": 56.34, "volume": 6494766.0}, {"date": "2026-03-25", "close": 56.64, "volume": 5349568.0}, {"date": "2026-03-26", "close": 55.54, "volume": 4702704.0}, {"date": "2026-03-27", "close": 53.9, "volume": 8088382.0}, {"date": "2026-03-30", "close": 54.53, "volume": 7256707.0}, {"date": "2026-03-31", "close": 55.8, "volume": 7477646.0}, {"date": "2026-04-01", "close": 55.45, "volume": 5817692.0}, {"date": "2026-04-02", "close": 56.16, "volume": 9365994.0}, {"date": "2026-04-06", "close": 56.32, "volume": 4305949.0}, {"date": "2026-04-07", "close": 55.32, "volume": 5585879.0}, {"date": "2026-04-08", "close": 56.63, "volume": 7722678.0}, {"date": "2026-04-09", "close": 56.41, "volume": 5612075.0}, {"date": "2026-04-10", "close": 56.09, "volume": 5217907.0}, {"date": "2026-04-13", "close": 58.79, "volume": 7401835.0}, {"date": "2026-04-14", "close": 59.02, "volume": 4445983.0}, {"date": "2026-04-15", "close": 61.29, "volume": 7169187.0}, {"date": "2026-04-16", "close": 62.44, "volume": 4921200.0}, {"date": "2026-04-17", "close": 63.97, "volume": 5159374.0}, {"date": "2026-04-20", "close": 64.14, "volume": 5687419.0}, {"date": "2026-04-21", "close": 63.26, "volume": 4639687.0}, {"date": "2026-04-22", "close": 63.26, "volume": 3979353.0}, {"date": "2026-04-23", "close": 61.55, "volume": 4808863.0}, {"date": "2026-04-24", "close": 60.84, "volume": 3997388.0}, {"date": "2026-04-27", "close": 61.27, "volume": 4249406.0}, {"date": "2026-04-28", "close": 61.6, "volume": 4100255.0}, {"date": "2026-04-29", "close": 62.02, "volume": 4806781.0}, {"date": "2026-04-30", "close": 62.65, "volume": 5102609.0}, {"date": "2026-05-01", "close": 62.14, "volume": 4083102.0}, {"date": "2026-05-04", "close": 62.81, "volume": 7055278.0}, {"date": "2026-05-05", "close": 57.28, "volume": 15413540.0}, {"date": "2026-05-06", "close": 56.11, "volume": 10024640.0}, {"date": "2026-05-07", "close": 56.81, "volume": 7149820.0}, {"date": "2026-05-08", "close": 55.48, "volume": 5568933.0}, {"date": "2026-05-11", "close": 54.39, "volume": 6423390.0}, {"date": "2026-05-12", "close": 54.88, "volume": 6321394.0}, {"date": "2026-05-13", "close": 52.37, "volume": 7345356.0}, {"date": "2026-05-14", "close": 53.46, "volume": 5864241.0}, {"date": "2026-05-15", "close": 55.33, "volume": 8071606.0}, {"date": "2026-05-18", "close": 56.66, "volume": 8388325.0}, {"date": "2026-05-19", "close": 56.03, "volume": 7535075.0}, {"date": "2026-05-20", "close": 56.41, "volume": 5367557.0}, {"date": "2026-05-21", "close": 55.82, "volume": 6931310.0}, {"date": "2026-05-22", "close": 57.13, "volume": 6466413.0}, {"date": "2026-05-26", "close": 55.61, "volume": 5608940.0}, {"date": "2026-05-27", "close": 55.62, "volume": 4601023.0}, {"date": "2026-05-28", "close": 55.83, "volume": 5415066.0}, {"date": "2026-05-29", "close": 56.56, "volume": 11860280.0}, {"date": "2026-06-01", "close": 59.05, "volume": 7967764.0}, {"date": "2026-06-02", "close": 56.46, "volume": 8441352.0}, {"date": "2026-06-03", "close": 55.08, "volume": 10259540.0}, {"date": "2026-06-04", "close": 56.23, "volume": 5357419.0}, {"date": "2026-06-05", "close": 54.43, "volume": 7137475.0}, {"date": "2026-06-08", "close": 52.72, "volume": 5569735.0}, {"date": "2026-06-09", "close": 54.03, "volume": 5995107.0}, {"date": "2026-06-10", "close": 53.28, "volume": 3474075.0}, {"date": "2026-06-11", "close": 53.06, "volume": 5025640.0}, {"date": "2026-06-12", "close": 53.78, "volume": 4341214.0}, {"date": "2026-06-15", "close": 47.91, "volume": 26925760.0}, {"date": "2026-06-16", "close": 49.83, "volume": 15843980.0}, {"date": "2026-06-17", "close": 48.77, "volume": 15267650.0}, {"date": "2026-06-18", "close": 47.86, "volume": 13540220.0}, {"date": "2026-06-22", "close": 47.18, "volume": 7415548.0}, {"date": "2026-06-23", "close": 47.3, "volume": 6597452.0}, {"date": "2026-06-24", "close": 48.19, "volume": 6324377.0}, {"date": "2026-06-25", "close": 47.53, "volume": 6887754.0}, {"date": "2026-06-26", "close": 49.45, "volume": 18520060.0}, {"date": "2026-06-29", "close": 48.83, "volume": 7067077.0}, {"date": "2026-06-30", "close": 49.05, "volume": 6804588.0}, {"date": "2026-07-01", "close": 50.73, "volume": 7048292.0}, {"date": "2026-07-02", "close": 52.33, "volume": 9180426.0}, {"date": "2026-07-06", "close": 51.78, "volume": 5322820.0}, {"date": "2026-07-07", "close": 52.71, "volume": 11326740.0}, {"date": "2026-07-08", "close": 50.6, "volume": 8240194.0}, {"date": "2026-07-09", "close": 51.65, "volume": 4906301.0}, {"date": "2026-07-10", "close": 50.45, "volume": 7438467.0}, {"date": "2026-07-13", "close": 51.18, "volume": 6656376.0}, {"date": "2026-07-14", "close": 49.54, "volume": 5553939.0}, {"date": "2026-07-15", "close": 50.36, "volume": 7260251.0}, {"date": "2026-07-16", "close": 51.72, "volume": 8089960.0}, {"date": "2026-07-17", "close": 50.63, "volume": 6042228.0}, {"date": "2026-07-20", "close": 51.68, "volume": 5876332.0}, {"date": "2026-07-21", "close": 50.61, "volume": 4754264.0}, {"date": "2026-07-22", "close": 50.22, "volume": 3787993.0}, {"date": "2026-07-23", "close": 49.97, "volume": 5376810.0}, {"date": "2026-07-24", "close": 51.02, "volume": 5261068.0}, {"date": "2026-07-27", "close": 52.31, "volume": 5429428.0}, {"date": "2026-07-28", "close": 54.21, "volume": 6013969.0}, {"date": "2026-07-29", "close": 55.63, "volume": 6969102.0}, {"date": "2026-07-30", "close": 54.07, "volume": 7392511.0}, {"date": "2026-07-31", "close": 53.94, "volume": 5728067.0}, {"date": "2026-08-03", "close": 54.35, "volume": 14291460.0}, {"date": "2026-08-04", "close": 55.78, "volume": 13576110.0}, {"date": "2026-08-05", "close": 54.11, "volume": 11884560.0}, {"date": "2026-08-06", "close": 54.11, "volume": 21017530.0}, {"date": "2026-08-07", "close": 52.41, "volume": 9426005.0}, {"date": "2026-08-10", "close": 52.22, "volume": 8344696.0}], "refreshing": true}