{"ticker": "GPN", "overview": {"cik": "1123360", "ticker": "GPN", "name": "GLOBAL PAYMENTS INC", "industry": "Services-Business Services, NEC", "country": "United States", "sic": "7389", "announcements": [{"form": "4", "date": "2026-08-06", "title": "PRIMARY DOCUMENT", "accession": "0001123360-26-000086", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-05", "title": "Quarterly report", "accession": "0001123360-26-000084", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0001123360-26-000082", "price_sensitive": true}, {"form": "4", "date": "2026-07-31", "title": "PRIMARY DOCUMENT", "accession": "0001123360-26-000078", "price_sensitive": false}, {"form": "144", "date": "2026-07-08", "title": "Notice of proposed sale", "accession": "0001950047-26-006957", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "PRIMARY DOCUMENT", "accession": "0001123360-26-000076", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "PRIMARY DOCUMENT", "accession": "0001123360-26-000074", "price_sensitive": false}, {"form": "SD", "date": "2026-06-01", "title": "FORM SD", "accession": "0001104659-26-068915", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-08", "title": "Quarterly report", "accession": "0001123360-26-000072", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-07", "title": "FORM 8-K", "accession": "0001104659-26-056781", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-06", "title": "Material event", "accession": "0001123360-26-000070", "price_sensitive": true}, {"form": "4", "date": "2026-05-04", "title": "Insider transaction", "accession": "0001193125-26-204579", "price_sensitive": false}, {"form": "4", "date": "2026-05-04", "title": "PRIMARY DOCUMENT", "accession": "0001123360-26-000067", "price_sensitive": false}, {"form": "4", "date": "2026-05-04", "title": "PRIMARY DOCUMENT", "accession": "0001123360-26-000065", "price_sensitive": false}, {"form": "4", "date": "2026-05-04", "title": "PRIMARY DOCUMENT", "accession": "0001123360-26-000063", "price_sensitive": false}, {"form": "4", "date": "2026-05-04", "title": "PRIMARY DOCUMENT", "accession": "0001123360-26-000061", "price_sensitive": false}, {"form": "4", "date": "2026-05-04", "title": "PRIMARY DOCUMENT", "accession": "0001123360-26-000059", "price_sensitive": false}, {"form": "4", "date": "2026-05-04", "title": "PRIMARY DOCUMENT", "accession": "0001123360-26-000057", "price_sensitive": false}, {"form": "4", "date": "2026-05-04", "title": "PRIMARY DOCUMENT", "accession": "0001123360-26-000055", "price_sensitive": false}, {"form": "4", "date": "2026-05-04", "title": "PRIMARY DOCUMENT", "accession": "0001123360-26-000053", "price_sensitive": false}, {"form": "4", "date": "2026-05-04", "title": "PRIMARY DOCUMENT", "accession": "0001123360-26-000051", "price_sensitive": false}, {"form": "4", "date": "2026-05-04", "title": "PRIMARY DOCUMENT", "accession": "0001123360-26-000049", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-04", "title": "FORM 8-K", "accession": "0001104659-26-054479", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-04-29", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-000555", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-04-23", "title": "Form DEFA14A", "accession": "0001104659-26-047296", "price_sensitive": false}]}, "description": "GLOBAL PAYMENTS INC trades as GPN on the NYSE and is registered in the United States, classified under Services-Business Services, NEC (SIC 7389). Privy Trades holds 13 insider filings for the company. The most recent filing on record is dated 8 August 2026.", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "GPN", "has_prices": true, "as_of": "2026-08-07", "last": 86.12, "prev_close": 87.69, "change": -1.5699999999999932, "change_pct": -0.017903979929296307, "session_volume": 5308758.0, "vwap_5": 87.14370803097543, "vwap_20": 83.30530858861411, "vwap_60": 73.97872826402175, "vwap_250": 75.86559060053776, "high_52w": 88.27, "low_52w": 62.47, "avg_volume_20": 3490654.55, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001123360-26-000088", "src": "INSIDERS", "ticker": "GPN", "cik": "1123360", "company": "GLOBAL PAYMENTS INC", "company_raw": "GLOBAL PAYMENTS INC", "who": "Robert M. Cortopassi", "who_key": "Cortopassi Robert M", "role": "President and COO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 71049.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "President files routine paperwork on GPN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2030867/000112336026000088/0001123360-26-000088-index.htm", "trade_date": "2026-08-08", "timestamp": "2026-08-08", "mins": 124728}, {"id": "0001123360-26-000078", "src": "INSIDERS", "ticker": "GPN", "cik": "1123360", "company": "GLOBAL PAYMENTS INC", "company_raw": "GLOBAL PAYMENTS INC", "who": "Cameron M. Bready", "who_key": "Bready Cameron M", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 1507469.15, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "CEO files routine paperwork on GPN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1123360/000112336026000078/0001123360-26-000078-index.htm", "trade_date": "2026-07-29", "timestamp": "2026-07-29", "mins": 139128}, {"id": "HOUSE-2026-20034713-T41", "src": "CONGRESS", "ticker": "GPN", "cik": "", "company": "GLOBAL PAYMENTS INC", "company_raw": "ction\nType\nDate Notification\nDate\nAmount Cap.\nGains >\n$200?", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Gilbert Cisneros picks up GPN ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034713.pdf", "trade_date": "2026-05-29", "timestamp": "2026-05-29", "mins": 226968}, {"id": "13DG-0002100119-26-000555", "src": "13DG", "ticker": "GPN", "cik": "1123360", "company": "GLOBAL PAYMENTS INC", "company_raw": "GLOBAL PAYMENTS INC", "who": "Global Payments Inc", "who_key": "GLOBAL PAYMENTS 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": "GLOBAL PAYMENTS INC crosses 5% of GPN (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1123360/0002100119-26-000555-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270168}, {"id": "HOUSE-2026-20034500-T47", "src": "CONGRESS", "ticker": "GPN", "cik": "", "company": "GLOBAL PAYMENTS INC", "company_raw": "t Trust > Bank of America\nGlobal Payments Inc. Common Stock", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Gilbert Cisneros picks up GPN ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034500.pdf", "trade_date": "2026-04-14", "timestamp": "2026-04-14", "mins": 291768}, {"id": "SENATE-fda235b3bad746378fa1053f354d929c-570", "src": "CONGRESS", "ticker": "GPN", "cik": "", "company": "GLOBAL PAYMENTS INC", "company_raw": "Global Payments Inc. Common Stock", "who": "Sen. Alan Armstrong", "who_key": "Sen. Alan Armstrong", "role": "Armstrong, Alan (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Sen. Alan Armstrong picks up GPN ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/fda235b3-bad7-4637-8fa1-053f354d929c/", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317688}, {"id": "HOUSE-2026-20033762-T55", "src": "CONGRESS", "ticker": "GPN", "cik": "", "company": "GLOBAL PAYMENTS INC", "company_raw": "Main Street Trust > Bank of America\nGlobal Payments Inc. Common Stock", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Gilbert Cisneros sells GPN ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20033762.pdf", "trade_date": "2025-12-19", "timestamp": "2025-12-19", "mins": 458808}, {"id": "HOUSE-2026-20033762-T54", "src": "CONGRESS", "ticker": "GPN", "cik": "", "company": "GLOBAL PAYMENTS INC", "company_raw": "Main Street Trust > Bank of America\nGlobal Payments Inc. Common Stock", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Gilbert Cisneros sells GPN ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20033762.pdf", "trade_date": "2025-12-10", "timestamp": "2025-12-10", "mins": 471768}, {"id": "HOUSE-2025-20033619-T66", "src": "CONGRESS", "ticker": "GPN", "cik": "", "company": "GLOBAL PAYMENTS INC", "company_raw": "Main Street Trust > Bank of America\nGlobal Payments Inc. Common Stock", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Gilbert Cisneros buys GPN ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033619.pdf", "trade_date": "2025-11-18", "timestamp": "2025-11-18", "mins": 503448}, {"id": "HOUSE-2025-20030296-T50", "src": "CONGRESS", "ticker": "GPN", "cik": "", "company": "GLOBAL PAYMENTS INC", "company_raw": "Merrill Lynch Tax Efficient Core\nJT Global Payments Inc. Common Stock", "who": "Hon. Julie Johnson", "who_key": "Hon. Julie Johnson", "role": "House \u00b7 TX32", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Julie Johnson sells GPN ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030296.pdf", "trade_date": "2025-04-01", "timestamp": "2025-04-01", "mins": 836088}, {"id": "HOUSE-2023-20023717-T4", "src": "CONGRESS", "ticker": "GPN", "cik": "", "company": "GLOBAL PAYMENTS INC", "company_raw": "- $15,000\nF S: New\nS O: Kean Family Partnership\nGlobal Payments Inc.", "who": "Hon. Thomas H. Kean Jr.", "who_key": "Hon. Thomas H. Kean Jr.", "role": "House \u00b7 NJ07", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Thomas H. Kean Jr. sells GPN ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023717.pdf", "trade_date": "2023-06-12", "timestamp": "2023-06-12", "mins": 1785048}, {"id": "HOUSE-2022-20022081-T31", "src": "CONGRESS", "ticker": "GPN", "cik": "", "company": "GLOBAL PAYMENTS INC", "company_raw": "rust > Bank of New York Brokerage Account 340\nJT Global Payments Inc.", "who": "Hon. Susie Lee", "who_key": "Hon. Susie Lee", "role": "House \u00b7 NV03", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Susie Lee sells GPN ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20022081.pdf", "trade_date": "2022-11-30", "timestamp": "2022-11-30", "mins": 2064408}, {"id": "HOUSE-2022-20021124-T0", "src": "CONGRESS", "ticker": "GPN", "cik": "", "company": "GLOBAL PAYMENTS INC", "company_raw": "Date Notification\nDate\nAmount Cap.\nGains >\n$200?\nGlobal Payments Inc.", "who": "Hon. David B. McKinley", "who_key": "Hon. David B. McKinley", "role": "House \u00b7 WV01", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. David B. McKinley adds GPN to the portfolio ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021124.pdf", "trade_date": "2022-05-20", "timestamp": "2022-05-20", "mins": 2343768}], "recent_buys": [], "institutional": [{"id": "13DG-0002100119-26-000555", "src": "13DG", "ticker": "GPN", "cik": "1123360", "company": "GLOBAL PAYMENTS INC", "company_raw": "GLOBAL PAYMENTS INC", "who": "Global Payments Inc", "who_key": "GLOBAL PAYMENTS 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": "GLOBAL PAYMENTS INC crosses 5% of GPN (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1123360/0002100119-26-000555-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270168}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Global Payments Inc. Common Stock", "new_value": "GLOBAL PAYMENTS INC", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001123360", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001123360", "applied": 1, "detected_at": "2026-10-24T19:05:44.086146"}]}, "key_people": [{"who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 3003.0, "sold": 16002.0, "net": -12999.0, "trades": 5, "top_score": 0, "lean": "selling", "history": [{"action": "BUY", "amount": 1001.0, "date": "2026-05-29", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034713.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2026-04-14", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034500.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2025-12-19", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20033762.pdf"}, {"action": "SELL", "amount": 15001.0, "date": "2025-12-10", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20033762.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-11-18", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033619.pdf"}], "latest": {"action": "BUY", "amount": 1001.0, "date": "2026-05-29", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034713.pdf"}}, {"who": "Sen. Alan Armstrong", "who_key": "Sen. Alan Armstrong", "role": "Armstrong, Alan (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 0, "net": 1001.0, "trades": 1, "top_score": 0, "lean": "buying", "history": [{"action": "BUY", "amount": 1001.0, "date": "2026-03-27", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/fda235b3-bad7-4637-8fa1-053f354d929c/"}], "latest": {"action": "BUY", "amount": 1001.0, "date": "2026-03-27", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/fda235b3-bad7-4637-8fa1-053f354d929c/"}}, {"who": "Hon. Thomas H. Kean Jr.", "who_key": "Hon. Thomas H. Kean Jr.", "role": "House \u00b7 NJ07", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 1001.0, "net": -1001.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2023-06-12", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023717.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2023-06-12", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023717.pdf"}}, {"who": "Hon. Susie Lee", "who_key": "Hon. Susie Lee", "role": "House \u00b7 NV03", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 1001.0, "net": -1001.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2022-11-30", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20022081.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2022-11-30", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20022081.pdf"}}, {"who": "Hon. Julie Johnson", "who_key": "Hon. Julie Johnson", "role": "House \u00b7 TX32", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 1001.0, "net": -1001.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2025-04-01", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030296.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2025-04-01", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030296.pdf"}}, {"who": "Hon. David B. McKinley", "who_key": "Hon. David B. McKinley", "role": "House \u00b7 WV01", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 0, "net": 1001.0, "trades": 1, "top_score": 0, "lean": "buying", "history": [{"action": "BUY", "amount": 1001.0, "date": "2022-05-20", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021124.pdf"}], "latest": {"action": "BUY", "amount": 1001.0, "date": "2022-05-20", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021124.pdf"}}], "activity": [], "announcements": [{"form": "4", "date": "2026-08-06", "title": "PRIMARY DOCUMENT", "accession": "0001123360-26-000086", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-05", "title": "Quarterly report", "accession": "0001123360-26-000084", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0001123360-26-000082", "price_sensitive": true}, {"form": "4", "date": "2026-07-31", "title": "PRIMARY DOCUMENT", "accession": "0001123360-26-000078", "price_sensitive": false}, {"form": "144", "date": "2026-07-08", "title": "Notice of proposed sale", "accession": "0001950047-26-006957", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "PRIMARY DOCUMENT", "accession": "0001123360-26-000076", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "PRIMARY DOCUMENT", "accession": "0001123360-26-000074", "price_sensitive": false}, {"form": "SD", "date": "2026-06-01", "title": "FORM SD", "accession": "0001104659-26-068915", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-08", "title": "Quarterly report", "accession": "0001123360-26-000072", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-07", "title": "FORM 8-K", "accession": "0001104659-26-056781", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-06", "title": "Material event", "accession": "0001123360-26-000070", "price_sensitive": true}, {"form": "4", "date": "2026-05-04", "title": "Insider transaction", "accession": "0001193125-26-204579", "price_sensitive": false}, {"form": "4", "date": "2026-05-04", "title": "PRIMARY DOCUMENT", "accession": "0001123360-26-000067", "price_sensitive": false}, {"form": "4", "date": "2026-05-04", "title": "PRIMARY DOCUMENT", "accession": "0001123360-26-000065", "price_sensitive": false}, {"form": "4", "date": "2026-05-04", "title": "PRIMARY DOCUMENT", "accession": "0001123360-26-000063", "price_sensitive": false}, {"form": "4", "date": "2026-05-04", "title": "PRIMARY DOCUMENT", "accession": "0001123360-26-000061", "price_sensitive": false}, {"form": "4", "date": "2026-05-04", "title": "PRIMARY DOCUMENT", "accession": "0001123360-26-000059", "price_sensitive": false}, {"form": "4", "date": "2026-05-04", "title": "PRIMARY DOCUMENT", "accession": "0001123360-26-000057", "price_sensitive": false}, {"form": "4", "date": "2026-05-04", "title": "PRIMARY DOCUMENT", "accession": "0001123360-26-000055", "price_sensitive": false}, {"form": "4", "date": "2026-05-04", "title": "PRIMARY DOCUMENT", "accession": "0001123360-26-000053", "price_sensitive": false}, {"form": "4", "date": "2026-05-04", "title": "PRIMARY DOCUMENT", "accession": "0001123360-26-000051", "price_sensitive": false}, {"form": "4", "date": "2026-05-04", "title": "PRIMARY DOCUMENT", "accession": "0001123360-26-000049", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-04", "title": "FORM 8-K", "accession": "0001104659-26-054479", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-04-29", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-000555", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-04-23", "title": "Form DEFA14A", "accession": "0001104659-26-047296", "price_sensitive": false}], "performance": {"ticker": "GPN", "has_prices": true, "summary": {"n": 5, "avg": 0.12073394980522634, "win_rate": 0.8, "best": 0.3068285280728376, "worst": -0.2946764946764946, "as_of": "2026-08-07"}, "buys": [{"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2026-05-29", "score": 0.0, "ref_price": 75.51, "return": 0.14051119057078532}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2026-04-14", "score": 0.0, "ref_price": 68.6, "return": 0.25539358600583106}, {"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": 65.9, "return": 0.3068285280728376}, {"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": 72.03, "return": 0.19561293905317234}, {"who": "Hon. David B. McKinley", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 WV01", "amount": 1001.0, "date": "2022-05-20", "score": 0.0, "ref_price": 122.1, "return": -0.2946764946764946}]}, "price_series": [{"date": "2016-08-08", "close": 73.94, "volume": 980316.0}, {"date": "2016-08-09", "close": 74.89, "volume": 2048543.0}, {"date": "2016-08-10", "close": 74.71, "volume": 923845.0}, {"date": "2016-08-11", "close": 74.85, "volume": 993836.0}, {"date": "2016-08-12", "close": 74.69, "volume": 572341.0}, {"date": "2016-08-15", "close": 74.94, "volume": 850919.0}, {"date": "2016-08-16", "close": 73.53, "volume": 966586.0}, {"date": "2016-08-17", "close": 74.22, "volume": 1072362.0}, {"date": "2016-08-18", "close": 74.16, "volume": 927493.0}, {"date": "2016-08-19", "close": 74.75, "volume": 1048491.0}, {"date": "2016-08-22", "close": 75.42, "volume": 1096444.0}, {"date": "2016-08-23", "close": 76.25, "volume": 1095956.0}, {"date": "2016-08-24", "close": 75.5, "volume": 793110.0}, {"date": "2016-08-25", "close": 76.61, "volume": 973697.0}, {"date": "2016-08-26", "close": 76.14, "volume": 1030254.0}, {"date": "2016-08-29", "close": 75.92, "volume": 958322.0}, {"date": "2016-08-30", "close": 76.45, "volume": 913438.0}, {"date": "2016-08-31", "close": 75.95, "volume": 1051723.0}, {"date": "2016-09-01", "close": 76.82, "volume": 1562074.0}, {"date": "2016-09-02", "close": 76.32, "volume": 1550133.0}, {"date": "2016-09-06", "close": 76.71, "volume": 1420599.0}, {"date": "2016-09-07", "close": 76.43, "volume": 1705724.0}, {"date": "2016-09-08", "close": 76.27, "volume": 1701596.0}, {"date": "2016-09-09", "close": 73.62, "volume": 1556835.0}, {"date": "2016-09-12", "close": 74.59, "volume": 1311996.0}, {"date": "2016-09-13", "close": 73.18, "volume": 1509706.0}, {"date": "2016-09-14", "close": 73.52, "volume": 1000722.0}, {"date": "2016-09-15", "close": 76.05, "volume": 1817671.0}, {"date": "2016-09-16", "close": 74.3, "volume": 2662885.0}, {"date": "2016-09-19", "close": 74.44, "volume": 894390.0}, {"date": "2016-09-20", "close": 74.43, "volume": 749903.0}, {"date": "2016-09-21", "close": 76.33, "volume": 1053473.0}, {"date": "2016-09-22", "close": 76.05, "volume": 838247.0}, {"date": "2016-09-23", "close": 75.42, "volume": 663155.0}, {"date": "2016-09-26", "close": 75.62, "volume": 950154.0}, {"date": "2016-09-27", "close": 76.08, "volume": 675511.0}, {"date": "2016-09-28", "close": 76.78, "volume": 540857.0}, {"date": "2016-09-29", "close": 76.09, "volume": 803326.0}, {"date": "2016-09-30", "close": 76.76, "volume": 1329614.0}, {"date": "2016-10-03", "close": 77.12, "volume": 1008405.0}, {"date": "2016-10-04", "close": 76.44, "volume": 1813716.0}, {"date": "2016-10-05", "close": 79.04, "volume": 2974793.0}, {"date": "2016-10-06", "close": 78.98, "volume": 1406218.0}, {"date": "2016-10-07", "close": 76.01, "volume": 2157717.0}, {"date": "2016-10-10", "close": 75.6, "volume": 1242734.0}, {"date": "2016-10-11", "close": 73.7, "volume": 1598302.0}, {"date": "2016-10-12", "close": 73.81, "volume": 1082127.0}, {"date": "2016-10-13", "close": 73.35, "volume": 919536.0}, {"date": "2016-10-14", "close": 73.04, "volume": 927014.0}, {"date": "2016-10-17", "close": 73.01, "volume": 684291.0}, {"date": "2016-10-18", "close": 74.21, "volume": 766415.0}, {"date": "2016-10-19", "close": 74.37, "volume": 652835.0}, {"date": "2016-10-20", "close": 73.59, "volume": 888343.0}, {"date": "2016-10-21", "close": 72.88, "volume": 933825.0}, {"date": "2016-10-24", "close": 74.06, "volume": 886467.0}, {"date": "2016-10-25", "close": 73.27, "volume": 645569.0}, {"date": "2016-10-26", "close": 73.66, "volume": 850801.0}, {"date": "2016-10-27", "close": 72.47, "volume": 703464.0}, {"date": "2016-10-28", "close": 72.59, "volume": 953017.0}, {"date": "2016-10-31", "close": 72.52, "volume": 847428.0}, {"date": "2016-11-01", "close": 71.75, "volume": 1137638.0}, {"date": "2016-11-02", "close": 70.63, "volume": 924986.0}, {"date": "2016-11-03", "close": 70.48, "volume": 741930.0}, {"date": "2016-11-04", "close": 70.81, "volume": 1129225.0}, {"date": "2016-11-07", "close": 71.82, "volume": 1044935.0}, {"date": "2016-11-08", "close": 72.63, "volume": 969035.0}, {"date": "2016-11-09", "close": 72.81, "volume": 1104743.0}, {"date": "2016-11-10", "close": 70.93, "volume": 1750920.0}, {"date": "2016-11-11", "close": 69.49, "volume": 1643359.0}, {"date": "2016-11-14", "close": 66.57, "volume": 3170042.0}, {"date": "2016-11-15", "close": 68.05, "volume": 3117411.0}, {"date": "2016-11-16", "close": 69.94, "volume": 1912064.0}, {"date": "2016-11-17", "close": 69.76, "volume": 1119458.0}, {"date": "2016-11-18", "close": 70.71, "volume": 1235957.0}, {"date": "2016-11-21", "close": 71.99, "volume": 1126834.0}, {"date": "2016-11-22", "close": 71.72, "volume": 876497.0}, {"date": "2016-11-23", "close": 72.09, "volume": 869081.0}, {"date": "2016-11-25", "close": 72.09, "volume": 227914.0}, {"date": "2016-11-28", "close": 71.54, "volume": 1108768.0}, {"date": "2016-11-29", "close": 70.59, "volume": 1119282.0}, {"date": "2016-11-30", "close": 68.55, "volume": 1452191.0}, {"date": "2016-12-01", "close": 66.42, "volume": 2428714.0}, {"date": "2016-12-02", "close": 68.13, "volume": 1684632.0}, {"date": "2016-12-05", "close": 69.73, "volume": 1686522.0}, {"date": "2016-12-06", "close": 69.9, "volume": 1416560.0}, {"date": "2016-12-07", "close": 70.87, "volume": 1064390.0}, {"date": "2016-12-08", "close": 71.78, "volume": 962318.0}, {"date": "2016-12-09", "close": 72.19, "volume": 1174530.0}, {"date": "2016-12-12", "close": 71.24, "volume": 1095968.0}, {"date": "2016-12-13", "close": 71.85, "volume": 1034749.0}, {"date": "2016-12-14", "close": 71.46, "volume": 1102073.0}, {"date": "2016-12-15", "close": 70.63, "volume": 1085243.0}, {"date": "2016-12-16", "close": 70.29, "volume": 1741857.0}, {"date": "2016-12-19", "close": 70.78, "volume": 958086.0}, {"date": "2016-12-20", "close": 71.42, "volume": 1097579.0}, {"date": "2016-12-21", "close": 70.87, "volume": 931461.0}, {"date": "2016-12-22", "close": 70.03, "volume": 705191.0}, {"date": "2016-12-23", "close": 70.3, "volume": 600927.0}, {"date": "2016-12-27", "close": 70.73, "volume": 496705.0}, {"date": "2016-12-28", "close": 69.67, "volume": 888410.0}, {"date": "2016-12-29", "close": 69.82, "volume": 1022324.0}, {"date": "2016-12-30", "close": 69.41, "volume": 941145.0}, {"date": "2017-01-03", "close": 70.5, "volume": 1640470.0}, {"date": "2017-01-04", "close": 73.13, "volume": 1769728.0}, {"date": "2017-01-05", "close": 73.42, "volume": 1741394.0}, {"date": "2017-01-06", "close": 74.45, "volume": 1581550.0}, {"date": "2017-01-09", "close": 79.79, "volume": 3860222.0}, {"date": "2017-01-10", "close": 77.88, "volume": 2196731.0}, {"date": "2017-01-11", "close": 78.23, "volume": 1330386.0}, {"date": "2017-01-12", "close": 77.6, "volume": 1660255.0}, {"date": "2017-01-13", "close": 77.74, "volume": 1102446.0}, {"date": "2017-01-17", "close": 78.04, "volume": 1204644.0}, {"date": "2017-01-18", "close": 78.62, "volume": 1759754.0}, {"date": "2017-01-19", "close": 79.39, "volume": 2011878.0}, {"date": "2017-01-20", "close": 79.08, "volume": 1443011.0}, {"date": "2017-01-23", "close": 78.39, "volume": 1192616.0}, {"date": "2017-01-24", "close": 79.03, "volume": 953891.0}, {"date": "2017-01-25", "close": 78.28, "volume": 1260327.0}, {"date": "2017-01-26", "close": 76.8, "volume": 1292707.0}, {"date": "2017-01-27", "close": 77.44, "volume": 1222922.0}, {"date": "2017-01-30", "close": 77.81, "volume": 1287628.0}, {"date": "2017-01-31", "close": 77.28, "volume": 790482.0}, {"date": "2017-02-01", "close": 77.05, "volume": 1188644.0}, {"date": "2017-02-02", "close": 76.72, "volume": 1062590.0}, {"date": "2017-02-03", "close": 78.6, "volume": 2023552.0}, {"date": "2017-02-06", "close": 78.18, "volume": 931449.0}, {"date": "2017-02-07", "close": 78.7, "volume": 1376188.0}, {"date": "2017-02-08", "close": 79.07, "volume": 1002529.0}, {"date": "2017-02-09", "close": 78.62, "volume": 1103478.0}, {"date": "2017-02-10", "close": 78.47, "volume": 947608.0}, {"date": "2017-02-13", "close": 78.22, "volume": 767731.0}, {"date": "2017-02-14", "close": 79.21, "volume": 858097.0}, {"date": "2017-02-15", "close": 78.96, "volume": 647138.0}, {"date": "2017-02-16", "close": 77.67, "volume": 821990.0}, {"date": "2017-02-17", "close": 77.95, "volume": 1752237.0}, {"date": "2017-02-21", "close": 78.85, "volume": 903326.0}, {"date": "2017-02-22", "close": 78.7, "volume": 920934.0}, {"date": "2017-02-23", "close": 78.21, "volume": 1291531.0}, {"date": "2017-02-24", "close": 78.97, "volume": 1145785.0}, {"date": "2017-02-27", "close": 79.9, "volume": 1463900.0}, {"date": "2017-02-28", "close": 79.69, "volume": 1982851.0}, {"date": "2017-03-01", "close": 79.45, "volume": 2212690.0}, {"date": "2017-03-02", "close": 78.27, "volume": 1257690.0}, {"date": "2017-03-03", "close": 80.61, "volume": 2220572.0}, {"date": "2017-03-06", "close": 80.21, "volume": 1364222.0}, {"date": "2017-03-07", "close": 80.89, "volume": 1773814.0}, {"date": "2017-03-08", "close": 80.27, "volume": 1165037.0}, {"date": "2017-03-09", "close": 79.67, "volume": 935133.0}, {"date": "2017-03-10", "close": 79.14, "volume": 1306907.0}, {"date": "2017-03-13", "close": 79.67, "volume": 734283.0}, {"date": "2017-03-14", "close": 79.07, "volume": 597419.0}, {"date": "2017-03-15", "close": 78.73, "volume": 1400705.0}, {"date": "2017-03-16", "close": 79.7, "volume": 1018911.0}, {"date": "2017-03-17", "close": 80.03, "volume": 1107413.0}, {"date": "2017-03-20", "close": 79.38, "volume": 867511.0}, {"date": "2017-03-21", "close": 78.25, "volume": 997145.0}, {"date": "2017-03-22", "close": 79.07, "volume": 597493.0}, {"date": "2017-03-23", "close": 78.94, "volume": 1014489.0}, {"date": "2017-03-24", "close": 78.42, "volume": 1567884.0}, {"date": "2017-03-27", "close": 78.12, "volume": 1366011.0}, {"date": "2017-03-28", "close": 78.75, "volume": 1079754.0}, {"date": "2017-03-29", "close": 78.83, "volume": 859119.0}, {"date": "2017-03-30", "close": 80.7, "volume": 2143327.0}, {"date": "2017-03-31", "close": 80.68, "volume": 1357944.0}, {"date": "2017-04-03", "close": 79.33, "volume": 1404429.0}, {"date": "2017-04-04", "close": 78.35, "volume": 1299958.0}, {"date": "2017-04-05", "close": 77.75, "volume": 864396.0}, {"date": "2017-04-06", "close": 78.09, "volume": 687226.0}, {"date": "2017-04-07", "close": 77.93, "volume": 626892.0}, {"date": "2017-04-10", "close": 77.5, "volume": 756557.0}, {"date": "2017-04-11", "close": 77.69, "volume": 926164.0}, {"date": "2017-04-12", "close": 77.51, "volume": 703838.0}, {"date": "2017-04-13", "close": 77.54, "volume": 1064969.0}, {"date": "2017-04-17", "close": 78.58, "volume": 700130.0}, {"date": "2017-04-18", "close": 79.0, "volume": 692829.0}, {"date": "2017-04-19", "close": 78.95, "volume": 832972.0}, {"date": "2017-04-20", "close": 80.99, "volume": 1658138.0}, {"date": "2017-04-21", "close": 80.86, "volume": 1603569.0}, {"date": "2017-04-24", "close": 81.39, "volume": 1172302.0}, {"date": "2017-04-25", "close": 81.98, "volume": 1282817.0}, {"date": "2017-04-26", "close": 81.42, "volume": 923456.0}, {"date": "2017-04-27", "close": 81.97, "volume": 1071233.0}, {"date": "2017-04-28", "close": 81.76, "volume": 1777565.0}, {"date": "2017-05-01", "close": 81.5, "volume": 1107796.0}, {"date": "2017-05-02", "close": 81.72, "volume": 898960.0}, {"date": "2017-05-03", "close": 81.1, "volume": 1891609.0}, {"date": "2017-05-04", "close": 86.14, "volume": 3042133.0}, {"date": "2017-05-05", "close": 86.07, "volume": 1728495.0}, {"date": "2017-05-08", "close": 86.54, "volume": 1155092.0}, {"date": "2017-05-09", "close": 87.27, "volume": 1591358.0}, {"date": "2017-05-10", "close": 87.79, "volume": 1188868.0}, {"date": "2017-05-11", "close": 88.25, "volume": 853088.0}, {"date": "2017-05-12", "close": 87.74, "volume": 935166.0}, {"date": "2017-05-15", "close": 89.44, "volume": 1227970.0}, {"date": "2017-05-16", "close": 89.36, "volume": 985521.0}, {"date": "2017-05-17", "close": 88.1, "volume": 1329598.0}, {"date": "2017-05-18", "close": 88.77, "volume": 1014600.0}, {"date": "2017-05-19", "close": 90.04, "volume": 1006465.0}, {"date": "2017-05-22", "close": 91.73, "volume": 926900.0}, {"date": "2017-05-23", "close": 91.21, "volume": 1477936.0}, {"date": "2017-05-24", "close": 92.51, "volume": 1038138.0}, {"date": "2017-05-25", "close": 92.37, "volume": 1062052.0}, {"date": "2017-05-26", "close": 91.85, "volume": 1068672.0}, {"date": "2017-05-30", "close": 91.98, "volume": 845145.0}, {"date": "2017-05-31", "close": 91.61, "volume": 1419766.0}, {"date": "2017-06-01", "close": 93.31, "volume": 1252420.0}, {"date": "2017-06-02", "close": 92.39, "volume": 1227091.0}, {"date": "2017-06-05", "close": 91.72, "volume": 1529372.0}, {"date": "2017-06-06", "close": 92.24, "volume": 1171016.0}, {"date": "2017-06-07", "close": 92.25, "volume": 859924.0}, {"date": "2017-06-08", "close": 91.08, "volume": 1054041.0}, {"date": "2017-06-09", "close": 89.1, "volume": 1719679.0}, {"date": "2017-06-12", "close": 89.5, "volume": 1392383.0}, {"date": "2017-06-13", "close": 90.8, "volume": 926448.0}, {"date": "2017-06-14", "close": 90.4, "volume": 698618.0}, {"date": "2017-06-15", "close": 90.34, "volume": 834241.0}, {"date": "2017-06-16", "close": 89.55, "volume": 1159186.0}, {"date": "2017-06-19", "close": 89.75, "volume": 655163.0}, {"date": "2017-06-20", "close": 89.11, "volume": 616727.0}, {"date": "2017-06-21", "close": 89.61, "volume": 862818.0}, {"date": "2017-06-22", "close": 90.48, "volume": 914857.0}, {"date": "2017-06-23", "close": 91.26, "volume": 1175950.0}, {"date": "2017-06-26", "close": 90.25, "volume": 515220.0}, {"date": "2017-06-27", "close": 89.86, "volume": 793109.0}, {"date": "2017-06-28", "close": 91.88, "volume": 1066161.0}, {"date": "2017-06-29", "close": 90.41, "volume": 971486.0}, {"date": "2017-06-30", "close": 90.32, "volume": 664963.0}, {"date": "2017-07-03", "close": 90.05, "volume": 476459.0}, {"date": "2017-07-05", "close": 89.88, "volume": 947245.0}, {"date": "2017-07-06", "close": 88.41, "volume": 963428.0}, {"date": "2017-07-07", "close": 88.99, "volume": 848082.0}, {"date": "2017-07-10", "close": 88.65, "volume": 1331041.0}, {"date": "2017-07-11", "close": 88.31, "volume": 1173137.0}, {"date": "2017-07-12", "close": 90.19, "volume": 748235.0}, {"date": "2017-07-13", "close": 90.68, "volume": 727160.0}, {"date": "2017-07-14", "close": 91.86, "volume": 840765.0}, {"date": "2017-07-17", "close": 91.37, "volume": 1427874.0}, {"date": "2017-07-18", "close": 91.71, "volume": 844265.0}, {"date": "2017-07-19", "close": 92.8, "volume": 933708.0}, {"date": "2017-07-20", "close": 93.61, "volume": 1152338.0}, {"date": "2017-07-21", "close": 93.78, "volume": 894026.0}, {"date": "2017-07-24", "close": 94.8, "volume": 766930.0}, {"date": "2017-07-25", "close": 95.01, "volume": 836692.0}, {"date": "2017-07-26", "close": 95.3, "volume": 662799.0}, {"date": "2017-07-27", "close": 94.62, "volume": 861908.0}, {"date": "2017-07-28", "close": 94.52, "volume": 600059.0}, {"date": "2017-07-31", "close": 94.37, "volume": 798575.0}, {"date": "2017-08-01", "close": 95.51, "volume": 1007835.0}, {"date": "2017-08-02", "close": 95.41, "volume": 1298879.0}, {"date": "2017-08-03", "close": 95.15, "volume": 2136436.0}, {"date": "2017-08-04", "close": 97.72, "volume": 2128728.0}, {"date": "2017-08-07", "close": 96.76, "volume": 2060242.0}, {"date": "2017-08-08", "close": 96.95, "volume": 1130320.0}, {"date": "2017-08-09", "close": 96.02, "volume": 1482369.0}, {"date": "2017-08-10", "close": 93.64, "volume": 1305551.0}, {"date": "2017-08-11", "close": 93.31, "volume": 930324.0}, {"date": "2017-08-14", "close": 94.48, "volume": 922348.0}, {"date": "2017-08-15", "close": 94.32, "volume": 787302.0}, {"date": "2017-08-16", "close": 94.6, "volume": 789161.0}, {"date": "2017-08-17", "close": 93.67, "volume": 595993.0}, {"date": "2017-08-18", "close": 93.76, "volume": 773087.0}, {"date": "2017-08-21", "close": 94.57, "volume": 857222.0}, {"date": "2017-08-22", "close": 95.85, "volume": 583912.0}, {"date": "2017-08-23", "close": 94.58, "volume": 659621.0}, {"date": "2017-08-24", "close": 94.26, "volume": 464316.0}, {"date": "2017-08-25", "close": 93.35, "volume": 669249.0}, {"date": "2017-08-28", "close": 93.87, "volume": 562869.0}, {"date": "2017-08-29", "close": 93.99, "volume": 493388.0}, {"date": "2017-08-30", "close": 94.52, "volume": 565803.0}, {"date": "2017-08-31", "close": 95.49, "volume": 692465.0}, {"date": "2017-09-01", "close": 95.52, "volume": 390113.0}, {"date": "2017-09-05", "close": 94.85, "volume": 655382.0}, {"date": "2017-09-06", "close": 94.77, "volume": 631520.0}, {"date": "2017-09-07", "close": 95.99, "volume": 649364.0}, {"date": "2017-09-08", "close": 95.09, "volume": 1047840.0}, {"date": "2017-09-11", "close": 96.5, "volume": 924407.0}, {"date": "2017-09-12", "close": 98.08, "volume": 1176351.0}, {"date": "2017-09-13", "close": 97.38, "volume": 887100.0}, {"date": "2017-09-14", "close": 97.03, "volume": 1089167.0}, {"date": "2017-09-15", "close": 97.56, "volume": 1333909.0}, {"date": "2017-09-18", "close": 96.99, "volume": 1108025.0}, {"date": "2017-09-19", "close": 96.08, "volume": 833513.0}, {"date": "2017-09-20", "close": 95.62, "volume": 1056303.0}, {"date": "2017-09-21", "close": 96.34, "volume": 683542.0}, {"date": "2017-09-22", "close": 95.82, "volume": 810117.0}, {"date": "2017-09-25", "close": 94.2, "volume": 1572028.0}, {"date": "2017-09-26", "close": 94.35, "volume": 1334762.0}, {"date": "2017-09-27", "close": 94.48, "volume": 1208896.0}, {"date": "2017-09-28", "close": 93.94, "volume": 1179306.0}, {"date": "2017-09-29", "close": 95.03, "volume": 833980.0}, {"date": "2017-10-02", "close": 96.13, "volume": 1054105.0}, {"date": "2017-10-03", "close": 96.62, "volume": 1133363.0}, {"date": "2017-10-04", "close": 96.42, "volume": 1015295.0}, {"date": "2017-10-05", "close": 96.79, "volume": 779260.0}, {"date": "2017-10-06", "close": 96.95, "volume": 629537.0}, {"date": "2017-10-09", "close": 98.15, "volume": 865965.0}, {"date": "2017-10-10", "close": 98.52, "volume": 1622526.0}, {"date": "2017-10-11", "close": 99.07, "volume": 1030071.0}, {"date": "2017-10-12", "close": 99.06, "volume": 731508.0}, {"date": "2017-10-13", "close": 99.64, "volume": 579472.0}, {"date": "2017-10-16", "close": 99.34, "volume": 727412.0}, {"date": "2017-10-17", "close": 97.68, "volume": 901954.0}, {"date": "2017-10-18", "close": 96.87, "volume": 968274.0}, {"date": "2017-10-19", "close": 96.81, "volume": 923083.0}, {"date": "2017-10-20", "close": 97.17, "volume": 928116.0}, {"date": "2017-10-23", "close": 97.44, "volume": 1236378.0}, {"date": "2017-10-24", "close": 97.74, "volume": 546181.0}, {"date": "2017-10-25", "close": 99.52, "volume": 915108.0}, {"date": "2017-10-26", "close": 100.4, "volume": 1796716.0}, {"date": "2017-10-27", "close": 101.57, "volume": 1116324.0}, {"date": "2017-10-30", "close": 101.88, "volume": 738101.0}, {"date": "2017-10-31", "close": 103.95, "volume": 1720292.0}, {"date": "2017-11-01", "close": 102.55, "volume": 1055552.0}, {"date": "2017-11-02", "close": 102.81, "volume": 683720.0}, {"date": "2017-11-03", "close": 103.61, "volume": 1103218.0}, {"date": "2017-11-06", "close": 104.27, "volume": 1097421.0}, {"date": "2017-11-07", "close": 103.9, "volume": 1252706.0}, {"date": "2017-11-08", "close": 101.65, "volume": 2263410.0}, {"date": "2017-11-09", "close": 99.32, "volume": 1781645.0}, {"date": "2017-11-10", "close": 98.85, "volume": 1142709.0}, {"date": "2017-11-13", "close": 99.6, "volume": 1367054.0}, {"date": "2017-11-14", "close": 101.34, "volume": 1072172.0}, {"date": "2017-11-15", "close": 99.39, "volume": 1131869.0}, {"date": "2017-11-16", "close": 100.22, "volume": 862589.0}, {"date": "2017-11-17", "close": 100.03, "volume": 623234.0}, {"date": "2017-11-20", "close": 101.08, "volume": 696054.0}, {"date": "2017-11-21", "close": 103.21, "volume": 1017435.0}, {"date": "2017-11-22", "close": 102.43, "volume": 659497.0}, {"date": "2017-11-24", "close": 103.47, "volume": 266019.0}, {"date": "2017-11-27", "close": 103.89, "volume": 686347.0}, {"date": "2017-11-28", "close": 103.55, "volume": 838236.0}, {"date": "2017-11-29", "close": 98.96, "volume": 1837349.0}, {"date": "2017-11-30", "close": 100.56, "volume": 1725694.0}, {"date": "2017-12-01", "close": 100.75, "volume": 1093707.0}, {"date": "2017-12-04", "close": 95.96, "volume": 2119253.0}, {"date": "2017-12-05", "close": 96.63, "volume": 1328567.0}, {"date": "2017-12-06", "close": 97.19, "volume": 1630742.0}, {"date": "2017-12-07", "close": 99.19, "volume": 709782.0}, {"date": "2017-12-08", "close": 99.37, "volume": 639007.0}, {"date": "2017-12-11", "close": 100.22, "volume": 866131.0}, {"date": "2017-12-12", "close": 100.14, "volume": 892820.0}, {"date": "2017-12-13", "close": 99.36, "volume": 1049833.0}, {"date": "2017-12-14", "close": 99.54, "volume": 1269885.0}, {"date": "2017-12-15", "close": 100.83, "volume": 2747251.0}, {"date": "2017-12-18", "close": 101.36, "volume": 1003716.0}, {"date": "2017-12-19", "close": 102.72, "volume": 1191943.0}, {"date": "2017-12-20", "close": 101.72, "volume": 734217.0}, {"date": "2017-12-21", "close": 100.37, "volume": 1119040.0}, {"date": "2017-12-22", "close": 100.36, "volume": 548734.0}, {"date": "2017-12-26", "close": 100.73, "volume": 440802.0}, {"date": "2017-12-27", "close": 100.33, "volume": 1077759.0}, {"date": "2017-12-28", "close": 100.32, "volume": 948161.0}, {"date": "2017-12-29", "close": 100.24, "volume": 844418.0}, {"date": "2018-01-02", "close": 99.56, "volume": 1150420.0}, {"date": "2018-01-03", "close": 101.71, "volume": 1221598.0}, {"date": "2018-01-04", "close": 103.65, "volume": 1121874.0}, {"date": "2018-01-05", "close": 103.56, "volume": 1001729.0}, {"date": "2018-01-08", "close": 104.18, "volume": 577055.0}, {"date": "2018-01-09", "close": 104.81, "volume": 1353435.0}, {"date": "2018-01-10", "close": 103.57, "volume": 1221786.0}, {"date": "2018-01-11", "close": 104.0, "volume": 658275.0}, {"date": "2018-01-12", "close": 103.26, "volume": 843457.0}, {"date": "2018-01-16", "close": 104.6, "volume": 1551306.0}, {"date": "2018-01-17", "close": 105.8, "volume": 804918.0}, {"date": "2018-01-18", "close": 106.18, "volume": 642029.0}, {"date": "2018-01-19", "close": 108.01, "volume": 1077177.0}, {"date": "2018-01-22", "close": 109.1, "volume": 875418.0}, {"date": "2018-01-23", "close": 109.89, "volume": 1215975.0}, {"date": "2018-01-24", "close": 112.17, "volume": 1325386.0}, {"date": "2018-01-25", "close": 112.2, "volume": 846320.0}, {"date": "2018-01-26", "close": 113.26, "volume": 670545.0}, {"date": "2018-01-29", "close": 112.42, "volume": 780794.0}, {"date": "2018-01-30", "close": 111.38, "volume": 717440.0}, {"date": "2018-01-31", "close": 111.78, "volume": 941578.0}, {"date": "2018-02-01", "close": 111.59, "volume": 964985.0}, {"date": "2018-02-02", "close": 108.72, "volume": 1048010.0}, {"date": "2018-02-05", "close": 104.98, "volume": 1001561.0}, {"date": "2018-02-06", "close": 106.01, "volume": 1256877.0}, {"date": "2018-02-07", "close": 106.32, "volume": 770089.0}, {"date": "2018-02-08", "close": 100.59, "volume": 1454471.0}, {"date": "2018-02-09", "close": 103.93, "volume": 1575669.0}, {"date": "2018-02-12", "close": 106.4, "volume": 1900242.0}, {"date": "2018-02-13", "close": 106.85, "volume": 1248813.0}, {"date": "2018-02-14", "close": 107.58, "volume": 1503038.0}, {"date": "2018-02-15", "close": 112.35, "volume": 2883485.0}, {"date": "2018-02-16", "close": 114.35, "volume": 1686790.0}, {"date": "2018-02-20", "close": 114.73, "volume": 1343004.0}, {"date": "2018-02-21", "close": 112.24, "volume": 870872.0}, {"date": "2018-02-22", "close": 112.02, "volume": 960842.0}, {"date": "2018-02-23", "close": 114.46, "volume": 1061841.0}, {"date": "2018-02-26", "close": 114.7, "volume": 831714.0}, {"date": "2018-02-27", "close": 114.2, "volume": 1964035.0}, {"date": "2018-02-28", "close": 113.39, "volume": 1753547.0}, {"date": "2018-03-01", "close": 111.45, "volume": 1594826.0}, {"date": "2018-03-02", "close": 113.45, "volume": 1440874.0}, {"date": "2018-03-05", "close": 113.73, "volume": 1550058.0}, {"date": "2018-03-06", "close": 114.18, "volume": 879818.0}, {"date": "2018-03-07", "close": 114.31, "volume": 602909.0}, {"date": "2018-03-08", "close": 114.53, "volume": 565484.0}, {"date": "2018-03-09", "close": 117.22, "volume": 658184.0}, {"date": "2018-03-12", "close": 117.83, "volume": 769251.0}, {"date": "2018-03-13", "close": 117.25, "volume": 1127729.0}, {"date": "2018-03-14", "close": 117.88, "volume": 892329.0}, {"date": "2018-03-15", "close": 118.21, "volume": 729853.0}, {"date": "2018-03-16", "close": 118.01, "volume": 1227454.0}, {"date": "2018-03-19", "close": 116.55, "volume": 988100.0}, {"date": "2018-03-20", "close": 117.7, "volume": 742751.0}, {"date": "2018-03-21", "close": 116.53, "volume": 699428.0}, {"date": "2018-03-22", "close": 113.51, "volume": 804765.0}, {"date": "2018-03-23", "close": 111.18, "volume": 736689.0}, {"date": "2018-03-26", "close": 114.41, "volume": 799937.0}, {"date": "2018-03-27", "close": 111.12, "volume": 756993.0}, {"date": "2018-03-28", "close": 110.08, "volume": 1086883.0}, {"date": "2018-03-29", "close": 111.52, "volume": 1029270.0}, {"date": "2018-04-02", "close": 109.19, "volume": 1106760.0}, {"date": "2018-04-03", "close": 109.65, "volume": 1338796.0}, {"date": "2018-04-04", "close": 110.42, "volume": 1045786.0}, {"date": "2018-04-05", "close": 111.37, "volume": 818095.0}, {"date": "2018-04-06", "close": 108.77, "volume": 838699.0}, {"date": "2018-04-09", "close": 108.48, "volume": 946783.0}, {"date": "2018-04-10", "close": 110.69, "volume": 1425485.0}, {"date": "2018-04-11", "close": 108.7, "volume": 1208095.0}, {"date": "2018-04-12", "close": 109.56, "volume": 1076936.0}, {"date": "2018-04-13", "close": 109.93, "volume": 1095645.0}, {"date": "2018-04-16", "close": 110.44, "volume": 702160.0}, {"date": "2018-04-17", "close": 111.91, "volume": 797609.0}, {"date": "2018-04-18", "close": 112.56, "volume": 764730.0}, {"date": "2018-04-19", "close": 112.34, "volume": 554320.0}, {"date": "2018-04-20", "close": 111.28, "volume": 673295.0}, {"date": "2018-04-23", "close": 110.25, "volume": 447831.0}, {"date": "2018-04-24", "close": 109.65, "volume": 930728.0}, {"date": "2018-04-25", "close": 109.53, "volume": 746558.0}, {"date": "2018-04-26", "close": 112.16, "volume": 851485.0}, {"date": "2018-04-27", "close": 111.1, "volume": 925347.0}, {"date": "2018-04-30", "close": 113.05, "volume": 1345761.0}, {"date": "2018-05-01", "close": 113.33, "volume": 863259.0}, {"date": "2018-05-02", "close": 112.57, "volume": 1653783.0}, {"date": "2018-05-03", "close": 113.35, "volume": 1776844.0}, {"date": "2018-05-04", "close": 112.85, "volume": 1042665.0}, {"date": "2018-05-07", "close": 113.65, "volume": 1457289.0}, {"date": "2018-05-08", "close": 113.96, "volume": 1036374.0}, {"date": "2018-05-09", "close": 114.6, "volume": 695228.0}, {"date": "2018-05-10", "close": 116.0, "volume": 780604.0}, {"date": "2018-05-11", "close": 116.13, "volume": 732071.0}, {"date": "2018-05-14", "close": 114.9, "volume": 788670.0}, {"date": "2018-05-15", "close": 114.5, "volume": 694300.0}, {"date": "2018-05-16", "close": 115.17, "volume": 802898.0}, {"date": "2018-05-17", "close": 113.84, "volume": 919496.0}, {"date": "2018-05-18", "close": 113.76, "volume": 1113697.0}, {"date": "2018-05-21", "close": 113.68, "volume": 1112476.0}, {"date": "2018-05-22", "close": 111.92, "volume": 1287305.0}, {"date": "2018-05-23", "close": 112.05, "volume": 1421560.0}, {"date": "2018-05-24", "close": 112.88, "volume": 1243059.0}, {"date": "2018-05-25", "close": 111.71, "volume": 1065097.0}, {"date": "2018-05-29", "close": 109.34, "volume": 1301334.0}, {"date": "2018-05-30", "close": 111.52, "volume": 1111369.0}, {"date": "2018-05-31", "close": 111.16, "volume": 936373.0}, {"date": "2018-06-01", "close": 113.4, "volume": 1182603.0}, {"date": "2018-06-04", "close": 115.37, "volume": 1079491.0}, {"date": "2018-06-05", "close": 115.07, "volume": 1250937.0}, {"date": "2018-06-06", "close": 117.97, "volume": 1032939.0}, {"date": "2018-06-07", "close": 116.97, "volume": 1083197.0}, {"date": "2018-06-08", "close": 117.08, "volume": 988322.0}, {"date": "2018-06-11", "close": 116.83, "volume": 650725.0}, {"date": "2018-06-12", "close": 118.46, "volume": 885239.0}, {"date": "2018-06-13", "close": 118.48, "volume": 765982.0}, {"date": "2018-06-14", "close": 117.75, "volume": 971494.0}, {"date": "2018-06-15", "close": 117.5, "volume": 1191726.0}, {"date": "2018-06-18", "close": 117.15, "volume": 1133594.0}, {"date": "2018-06-19", "close": 116.18, "volume": 1010972.0}, {"date": "2018-06-20", "close": 116.9, "volume": 946935.0}, {"date": "2018-06-21", "close": 114.7, "volume": 951010.0}, {"date": "2018-06-22", "close": 114.4, "volume": 1202087.0}, {"date": "2018-06-25", "close": 110.83, "volume": 938491.0}, {"date": "2018-06-26", "close": 110.52, "volume": 1120085.0}, {"date": "2018-06-27", "close": 108.78, "volume": 1241309.0}, {"date": "2018-06-28", "close": 109.99, "volume": 1430592.0}, {"date": "2018-06-29", "close": 111.49, "volume": 1213479.0}, {"date": "2018-07-02", "close": 112.41, "volume": 967052.0}, {"date": "2018-07-03", "close": 111.1, "volume": 466986.0}, {"date": "2018-07-05", "close": 112.09, "volume": 882502.0}, {"date": "2018-07-06", "close": 112.75, "volume": 757655.0}, {"date": "2018-07-09", "close": 112.98, "volume": 864322.0}, {"date": "2018-07-10", "close": 113.6, "volume": 768297.0}, {"date": "2018-07-11", "close": 116.41, "volume": 1692121.0}, {"date": "2018-07-12", "close": 117.68, "volume": 1079777.0}, {"date": "2018-07-13", "close": 117.95, "volume": 704675.0}, {"date": "2018-07-16", "close": 117.0, "volume": 648819.0}, {"date": "2018-07-17", "close": 117.94, "volume": 626603.0}, {"date": "2018-07-18", "close": 118.3, "volume": 647131.0}, {"date": "2018-07-19", "close": 117.08, "volume": 659101.0}, {"date": "2018-07-20", "close": 117.12, "volume": 771761.0}, {"date": "2018-07-23", "close": 117.81, "volume": 467223.0}, {"date": "2018-07-24", "close": 115.41, "volume": 2082230.0}, {"date": "2018-07-25", "close": 117.83, "volume": 910976.0}, {"date": "2018-07-26", "close": 117.68, "volume": 735206.0}, {"date": "2018-07-27", "close": 115.25, "volume": 594578.0}, {"date": "2018-07-30", "close": 112.26, "volume": 768902.0}, {"date": "2018-07-31", "close": 112.57, "volume": 941462.0}, {"date": "2018-08-01", "close": 111.9, "volume": 1776497.0}, {"date": "2018-08-02", "close": 119.18, "volume": 3221733.0}, {"date": "2018-08-03", "close": 118.77, "volume": 1503221.0}, {"date": "2018-08-06", "close": 118.44, "volume": 1225146.0}, {"date": "2018-08-07", "close": 118.06, "volume": 989983.0}, {"date": "2018-08-08", "close": 116.17, "volume": 1343293.0}, {"date": "2018-08-09", "close": 116.61, "volume": 1159536.0}, {"date": "2018-08-10", "close": 116.14, "volume": 864231.0}, {"date": "2018-08-13", "close": 116.94, "volume": 1072494.0}, {"date": "2018-08-14", "close": 118.35, "volume": 713808.0}, {"date": "2018-08-15", "close": 116.92, "volume": 974538.0}, {"date": "2018-08-16", "close": 118.02, "volume": 815450.0}, {"date": "2018-08-17", "close": 118.67, "volume": 688590.0}, {"date": "2018-08-20", "close": 119.29, "volume": 637003.0}, {"date": "2018-08-21", "close": 119.03, "volume": 621788.0}, {"date": "2018-08-22", "close": 120.34, "volume": 520529.0}, {"date": "2018-08-23", "close": 120.38, "volume": 512783.0}, {"date": "2018-08-24", "close": 122.15, "volume": 534886.0}, {"date": "2018-08-27", "close": 123.23, "volume": 962260.0}, {"date": "2018-08-28", "close": 124.37, "volume": 1042943.0}, {"date": "2018-08-29", "close": 125.01, "volume": 709771.0}, {"date": "2018-08-30", "close": 123.67, "volume": 999097.0}, {"date": "2018-08-31", "close": 124.58, "volume": 907319.0}, {"date": "2018-09-04", "close": 125.51, "volume": 758570.0}, {"date": "2018-09-05", "close": 123.69, "volume": 1053173.0}, {"date": "2018-09-06", "close": 124.28, "volume": 675585.0}, {"date": "2018-09-07", "close": 123.73, "volume": 981057.0}, {"date": "2018-09-10", "close": 125.58, "volume": 831553.0}, {"date": "2018-09-11", "close": 126.81, "volume": 794499.0}, {"date": "2018-09-12", "close": 127.95, "volume": 880085.0}, {"date": "2018-09-13", "close": 128.33, "volume": 763342.0}, {"date": "2018-09-14", "close": 128.59, "volume": 424316.0}, {"date": "2018-09-17", "close": 126.97, "volume": 433068.0}, {"date": "2018-09-18", "close": 128.55, "volume": 693306.0}, {"date": "2018-09-19", "close": 126.82, "volume": 825219.0}, {"date": "2018-09-20", "close": 127.15, "volume": 922815.0}, {"date": "2018-09-21", "close": 127.19, "volume": 1504140.0}, {"date": "2018-09-24", "close": 127.29, "volume": 556990.0}, {"date": "2018-09-25", "close": 127.86, "volume": 697055.0}, {"date": "2018-09-26", "close": 127.11, "volume": 940259.0}, {"date": "2018-09-27", "close": 126.71, "volume": 780176.0}, {"date": "2018-09-28", "close": 127.4, "volume": 2869878.0}, {"date": "2018-10-01", "close": 126.52, "volume": 1714854.0}, {"date": "2018-10-02", "close": 125.71, "volume": 1106204.0}, {"date": "2018-10-03", "close": 125.49, "volume": 894795.0}, {"date": "2018-10-04", "close": 122.09, "volume": 1180932.0}, {"date": "2018-10-05", "close": 121.8, "volume": 1331696.0}, {"date": "2018-10-08", "close": 117.86, "volume": 1483771.0}, {"date": "2018-10-09", "close": 117.63, "volume": 882239.0}, {"date": "2018-10-10", "close": 113.11, "volume": 1639947.0}, {"date": "2018-10-11", "close": 112.78, "volume": 2378972.0}, {"date": "2018-10-12", "close": 117.36, "volume": 2076996.0}, {"date": "2018-10-15", "close": 115.45, "volume": 1514287.0}, {"date": "2018-10-16", "close": 119.89, "volume": 1395990.0}, {"date": "2018-10-17", "close": 119.89, "volume": 728728.0}, {"date": "2018-10-18", "close": 117.94, "volume": 990639.0}, {"date": "2018-10-19", "close": 116.5, "volume": 962682.0}, {"date": "2018-10-22", "close": 116.83, "volume": 1140206.0}, {"date": "2018-10-23", "close": 114.94, "volume": 1154545.0}, {"date": "2018-10-24", "close": 110.39, "volume": 1103555.0}, {"date": "2018-10-25", "close": 114.14, "volume": 1919148.0}, {"date": "2018-10-26", "close": 112.04, "volume": 1238236.0}, {"date": "2018-10-29", "close": 108.84, "volume": 2580694.0}, {"date": "2018-10-30", "close": 110.66, "volume": 2416044.0}, {"date": "2018-10-31", "close": 114.23, "volume": 1810961.0}, {"date": "2018-11-01", "close": 114.77, "volume": 1160244.0}, {"date": "2018-11-02", "close": 114.57, "volume": 999601.0}, {"date": "2018-11-05", "close": 111.59, "volume": 1250045.0}, {"date": "2018-11-06", "close": 112.13, "volume": 954916.0}, {"date": "2018-11-07", "close": 115.04, "volume": 968677.0}, {"date": "2018-11-08", "close": 113.71, "volume": 662011.0}, {"date": "2018-11-09", "close": 112.17, "volume": 1063988.0}, {"date": "2018-11-12", "close": 109.26, "volume": 1091748.0}, {"date": "2018-11-13", "close": 108.56, "volume": 1278081.0}, {"date": "2018-11-14", "close": 107.3, "volume": 1112297.0}, {"date": "2018-11-15", "close": 109.42, "volume": 1319608.0}, {"date": "2018-11-16", "close": 109.69, "volume": 1080210.0}, {"date": "2018-11-19", "close": 104.38, "volume": 2259894.0}, {"date": "2018-11-20", "close": 103.14, "volume": 2052161.0}, {"date": "2018-11-21", "close": 103.87, "volume": 1030754.0}, {"date": "2018-11-23", "close": 103.13, "volume": 387261.0}, {"date": "2018-11-26", "close": 106.43, "volume": 1091937.0}, {"date": "2018-11-27", "close": 106.05, "volume": 850780.0}, {"date": "2018-11-28", "close": 111.06, "volume": 1355296.0}, {"date": "2018-11-29", "close": 110.75, "volume": 1218279.0}, {"date": "2018-11-30", "close": 111.81, "volume": 1391521.0}, {"date": "2018-12-03", "close": 112.82, "volume": 1559955.0}, {"date": "2018-12-04", "close": 106.99, "volume": 1382773.0}, {"date": "2018-12-06", "close": 106.32, "volume": 2117681.0}, {"date": "2018-12-07", "close": 103.84, "volume": 1143965.0}, {"date": "2018-12-10", "close": 103.79, "volume": 1080495.0}, {"date": "2018-12-11", "close": 103.0, "volume": 712432.0}, {"date": "2018-12-12", "close": 104.36, "volume": 995265.0}, {"date": "2018-12-13", "close": 103.77, "volume": 887397.0}, {"date": "2018-12-14", "close": 101.6, "volume": 828196.0}, {"date": "2018-12-17", "close": 99.63, "volume": 1634947.0}, {"date": "2018-12-18", "close": 101.14, "volume": 1583217.0}, {"date": "2018-12-19", "close": 101.34, "volume": 2519350.0}, {"date": "2018-12-20", "close": 98.86, "volume": 1781265.0}, {"date": "2018-12-21", "close": 96.27, "volume": 2318182.0}, {"date": "2018-12-24", "close": 95.37, "volume": 619773.0}, {"date": "2018-12-26", "close": 101.44, "volume": 1405196.0}, {"date": "2018-12-27", "close": 102.73, "volume": 1192560.0}, {"date": "2018-12-28", "close": 102.54, "volume": 1476405.0}, {"date": "2018-12-31", "close": 103.13, "volume": 870284.0}, {"date": "2019-01-02", "close": 102.03, "volume": 1566552.0}, {"date": "2019-01-03", "close": 98.72, "volume": 1093283.0}, {"date": "2019-01-04", "close": 102.75, "volume": 1629939.0}, {"date": "2019-01-07", "close": 104.9, "volume": 1727998.0}, {"date": "2019-01-08", "close": 107.67, "volume": 1666258.0}, {"date": "2019-01-09", "close": 109.25, "volume": 1010568.0}, {"date": "2019-01-10", "close": 110.25, "volume": 1288216.0}, {"date": "2019-01-11", "close": 110.79, "volume": 1334461.0}, {"date": "2019-01-14", "close": 110.04, "volume": 1677989.0}, {"date": "2019-01-15", "close": 112.01, "volume": 1423973.0}, {"date": "2019-01-16", "close": 112.91, "volume": 1621051.0}, {"date": "2019-01-17", "close": 113.43, "volume": 864650.0}, {"date": "2019-01-18", "close": 114.59, "volume": 1521194.0}, {"date": "2019-01-22", "close": 112.69, "volume": 1662491.0}, {"date": "2019-01-23", "close": 111.28, "volume": 2972762.0}, {"date": "2019-01-24", "close": 112.23, "volume": 1305751.0}, {"date": "2019-01-25", "close": 113.23, "volume": 1837474.0}, {"date": "2019-01-28", "close": 111.65, "volume": 1101566.0}, {"date": "2019-01-29", "close": 110.7, "volume": 923086.0}, {"date": "2019-01-30", "close": 113.68, "volume": 1350110.0}, {"date": "2019-01-31", "close": 112.28, "volume": 1719613.0}, {"date": "2019-02-01", "close": 113.76, "volume": 1623660.0}, {"date": "2019-02-04", "close": 115.12, "volume": 1077067.0}, {"date": "2019-02-05", "close": 115.3, "volume": 1565498.0}, {"date": "2019-02-06", "close": 114.32, "volume": 1541264.0}, {"date": "2019-02-07", "close": 113.0, "volume": 1925920.0}, {"date": "2019-02-08", "close": 114.9, "volume": 1181104.0}, {"date": "2019-02-11", "close": 116.02, "volume": 1631657.0}, {"date": "2019-02-12", "close": 117.42, "volume": 1684646.0}, {"date": "2019-02-13", "close": 122.75, "volume": 2699444.0}, {"date": "2019-02-14", "close": 121.55, "volume": 1507119.0}, {"date": "2019-02-15", "close": 123.3, "volume": 1510225.0}, {"date": "2019-02-19", "close": 124.37, "volume": 1102330.0}, {"date": "2019-02-20", "close": 125.94, "volume": 1741451.0}, {"date": "2019-02-21", "close": 126.62, "volume": 1403057.0}, {"date": "2019-02-22", "close": 127.73, "volume": 710066.0}, {"date": "2019-02-25", "close": 128.22, "volume": 1056599.0}, {"date": "2019-02-26", "close": 128.4, "volume": 1054780.0}, {"date": "2019-02-27", "close": 129.28, "volume": 855579.0}, {"date": "2019-02-28", "close": 130.38, "volume": 1352565.0}, {"date": "2019-03-01", "close": 131.49, "volume": 782307.0}, {"date": "2019-03-04", "close": 130.54, "volume": 1264863.0}, {"date": "2019-03-05", "close": 129.94, "volume": 1040228.0}, {"date": "2019-03-06", "close": 129.55, "volume": 959211.0}, {"date": "2019-03-07", "close": 129.87, "volume": 1732188.0}, {"date": "2019-03-08", "close": 130.32, "volume": 1078518.0}, {"date": "2019-03-11", "close": 131.89, "volume": 842422.0}, {"date": "2019-03-12", "close": 131.89, "volume": 973914.0}, {"date": "2019-03-13", "close": 133.0, "volume": 1196536.0}, {"date": "2019-03-14", "close": 132.35, "volume": 1005157.0}, {"date": "2019-03-15", "close": 134.12, "volume": 1232087.0}, {"date": "2019-03-18", "close": 134.04, "volume": 1134445.0}, {"date": "2019-03-19", "close": 134.35, "volume": 1017391.0}, {"date": "2019-03-20", "close": 133.36, "volume": 1224309.0}, {"date": "2019-03-21", "close": 136.15, "volume": 665638.0}, {"date": "2019-03-22", "close": 134.0, "volume": 699450.0}, {"date": "2019-03-25", "close": 132.9, "volume": 795464.0}, {"date": "2019-03-26", "close": 134.69, "volume": 791519.0}, {"date": "2019-03-27", "close": 133.99, "volume": 679461.0}, {"date": "2019-03-28", "close": 135.15, "volume": 1140418.0}, {"date": "2019-03-29", "close": 136.52, "volume": 862778.0}, {"date": "2019-04-01", "close": 138.66, "volume": 845565.0}, {"date": "2019-04-02", "close": 138.8, "volume": 788884.0}, {"date": "2019-04-03", "close": 137.8, "volume": 1066894.0}, {"date": "2019-04-04", "close": 135.69, "volume": 1684295.0}, {"date": "2019-04-05", "close": 136.9, "volume": 802072.0}, {"date": "2019-04-08", "close": 136.63, "volume": 875606.0}, {"date": "2019-04-09", "close": 136.68, "volume": 520838.0}, {"date": "2019-04-10", "close": 137.05, "volume": 847420.0}, {"date": "2019-04-11", "close": 137.07, "volume": 707571.0}, {"date": "2019-04-12", "close": 139.14, "volume": 746291.0}, {"date": "2019-04-15", "close": 138.31, "volume": 781842.0}, {"date": "2019-04-16", "close": 138.82, "volume": 724053.0}, {"date": "2019-04-17", "close": 138.64, "volume": 735295.0}, {"date": "2019-04-18", "close": 139.67, "volume": 796474.0}, {"date": "2019-04-22", "close": 140.58, "volume": 663947.0}, {"date": "2019-04-23", "close": 143.71, "volume": 973110.0}, {"date": "2019-04-24", "close": 142.89, "volume": 806417.0}, {"date": "2019-04-25", "close": 143.43, "volume": 780113.0}, {"date": "2019-04-26", "close": 144.89, "volume": 569868.0}, {"date": "2019-04-29", "close": 145.38, "volume": 849230.0}, {"date": "2019-04-30", "close": 146.07, "volume": 1147484.0}, {"date": "2019-05-01", "close": 144.08, "volume": 1739594.0}, {"date": "2019-05-02", "close": 144.33, "volume": 1814663.0}, {"date": "2019-05-03", "close": 145.9, "volume": 807717.0}, {"date": "2019-05-06", "close": 147.32, "volume": 952340.0}, {"date": "2019-05-07", "close": 144.2, "volume": 774695.0}, {"date": "2019-05-08", "close": 145.09, "volume": 597963.0}, {"date": "2019-05-09", "close": 146.07, "volume": 581485.0}, {"date": "2019-05-10", "close": 146.89, "volume": 881935.0}, {"date": "2019-05-13", "close": 143.6, "volume": 919361.0}, {"date": "2019-05-14", "close": 146.79, "volume": 1067519.0}, {"date": "2019-05-15", "close": 148.22, "volume": 872884.0}, {"date": "2019-05-16", "close": 151.4, "volume": 835115.0}, {"date": "2019-05-17", "close": 149.81, "volume": 844749.0}, {"date": "2019-05-20", "close": 148.54, "volume": 692780.0}, {"date": "2019-05-21", "close": 150.49, "volume": 566801.0}, {"date": "2019-05-22", "close": 150.62, "volume": 567328.0}, {"date": "2019-05-23", "close": 147.96, "volume": 661719.0}, {"date": "2019-05-24", "close": 153.44, "volume": 5332569.0}, {"date": "2019-05-28", "close": 148.87, "volume": 7709539.0}, {"date": "2019-05-29", "close": 147.67, "volume": 3366247.0}, {"date": "2019-05-30", "close": 152.93, "volume": 2985569.0}, {"date": "2019-05-31", "close": 154.04, "volume": 2894012.0}, {"date": "2019-06-03", "close": 148.87, "volume": 2418035.0}, {"date": "2019-06-04", "close": 153.18, "volume": 2274369.0}, {"date": "2019-06-05", "close": 157.08, "volume": 2237653.0}, {"date": "2019-06-06", "close": 157.8, "volume": 1709939.0}, {"date": "2019-06-07", "close": 160.91, "volume": 1469712.0}, {"date": "2019-06-10", "close": 160.45, "volume": 1483747.0}, {"date": "2019-06-11", "close": 158.94, "volume": 1129561.0}, {"date": "2019-06-12", "close": 158.7, "volume": 1187784.0}, {"date": "2019-06-13", "close": 158.17, "volume": 1364096.0}, {"date": "2019-06-14", "close": 158.81, "volume": 963412.0}, {"date": "2019-06-17", "close": 159.82, "volume": 1060365.0}, {"date": "2019-06-18", "close": 158.79, "volume": 1165758.0}, {"date": "2019-06-19", "close": 160.9, "volume": 1034752.0}, {"date": "2019-06-20", "close": 161.76, "volume": 1174569.0}, {"date": "2019-06-21", "close": 161.04, "volume": 1028380.0}, {"date": "2019-06-24", "close": 160.18, "volume": 838627.0}, {"date": "2019-06-25", "close": 157.82, "volume": 1488233.0}, {"date": "2019-06-26", "close": 158.64, "volume": 1053464.0}, {"date": "2019-06-27", "close": 159.73, "volume": 1032049.0}, {"date": "2019-06-28", "close": 160.13, "volume": 1514571.0}, {"date": "2019-07-01", "close": 162.65, "volume": 1061172.0}, {"date": "2019-07-02", "close": 162.03, "volume": 1308535.0}, {"date": "2019-07-03", "close": 162.99, "volume": 606339.0}, {"date": "2019-07-05", "close": 162.49, "volume": 955575.0}, {"date": "2019-07-08", "close": 163.0, "volume": 1019355.0}, {"date": "2019-07-09", "close": 164.78, "volume": 1646001.0}, {"date": "2019-07-10", "close": 163.88, "volume": 1047330.0}, {"date": "2019-07-11", "close": 164.13, "volume": 897512.0}, {"date": "2019-07-12", "close": 164.22, "volume": 1265667.0}, {"date": "2019-07-15", "close": 165.94, "volume": 1113003.0}, {"date": "2019-07-16", "close": 164.73, "volume": 850948.0}, {"date": "2019-07-17", "close": 165.1, "volume": 836730.0}, {"date": "2019-07-18", "close": 167.32, "volume": 1134033.0}, {"date": "2019-07-19", "close": 164.73, "volume": 1190003.0}, {"date": "2019-07-22", "close": 163.21, "volume": 1385688.0}, {"date": "2019-07-23", "close": 164.69, "volume": 1501217.0}, {"date": "2019-07-24", "close": 161.89, "volume": 1859128.0}, {"date": "2019-07-25", "close": 165.33, "volume": 1919335.0}, {"date": "2019-07-26", "close": 169.64, "volume": 2323573.0}, {"date": "2019-07-29", "close": 171.45, "volume": 2510311.0}, {"date": "2019-07-30", "close": 167.36, "volume": 2240537.0}, {"date": "2019-07-31", "close": 167.92, "volume": 1510492.0}, {"date": "2019-08-01", "close": 164.9, "volume": 2382077.0}, {"date": "2019-08-02", "close": 161.48, "volume": 1421695.0}, {"date": "2019-08-05", "close": 153.58, "volume": 2430292.0}, {"date": "2019-08-06", "close": 154.41, "volume": 2378946.0}, {"date": "2019-08-07", "close": 157.87, "volume": 1989924.0}, {"date": "2019-08-08", "close": 160.38, "volume": 1742996.0}, {"date": "2019-08-09", "close": 160.07, "volume": 1374038.0}, {"date": "2019-08-12", "close": 156.14, "volume": 1201097.0}, {"date": "2019-08-13", "close": 158.79, "volume": 941123.0}, {"date": "2019-08-14", "close": 153.95, "volume": 1322902.0}, {"date": "2019-08-15", "close": 156.33, "volume": 1426853.0}, {"date": "2019-08-16", "close": 157.75, "volume": 1547947.0}, {"date": "2019-08-19", "close": 159.48, "volume": 1243589.0}, {"date": "2019-08-20", "close": 161.16, "volume": 1459613.0}, {"date": "2019-08-21", "close": 162.59, "volume": 999249.0}, {"date": "2019-08-22", "close": 162.27, "volume": 922532.0}, {"date": "2019-08-23", "close": 158.01, "volume": 1118877.0}, {"date": "2019-08-26", "close": 160.02, "volume": 722302.0}, {"date": "2019-08-27", "close": 162.22, "volume": 1800988.0}, {"date": "2019-08-28", "close": 163.43, "volume": 1662918.0}, {"date": "2019-08-29", "close": 165.6, "volume": 1919344.0}, {"date": "2019-08-30", "close": 165.98, "volume": 1586858.0}, {"date": "2019-09-03", "close": 167.25, "volume": 3436304.0}, {"date": "2019-09-04", "close": 169.85, "volume": 1452621.0}, {"date": "2019-09-05", "close": 174.84, "volume": 2711528.0}, {"date": "2019-09-06", "close": 174.37, "volume": 1847797.0}, {"date": "2019-09-09", "close": 170.8, "volume": 2686065.0}, {"date": "2019-09-10", "close": 165.26, "volume": 2614825.0}, {"date": "2019-09-11", "close": 165.65, "volume": 2075804.0}, {"date": "2019-09-12", "close": 168.03, "volume": 2428042.0}, {"date": "2019-09-13", "close": 167.52, "volume": 2341584.0}, {"date": "2019-09-16", "close": 166.08, "volume": 1312278.0}, {"date": "2019-09-17", "close": 163.74, "volume": 10934350.0}, {"date": "2019-09-18", "close": 164.35, "volume": 3701413.0}, {"date": "2019-09-19", "close": 162.68, "volume": 3075588.0}, {"date": "2019-09-20", "close": 161.62, "volume": 5222200.0}, {"date": "2019-09-23", "close": 159.66, "volume": 3149504.0}, {"date": "2019-09-24", "close": 160.58, "volume": 3542724.0}, {"date": "2019-09-25", "close": 160.59, "volume": 2427505.0}, {"date": "2019-09-26", "close": 160.02, "volume": 2491404.0}, {"date": "2019-09-27", "close": 156.84, "volume": 2437428.0}, {"date": "2019-09-30", "close": 159.0, "volume": 2185968.0}, {"date": "2019-10-01", "close": 158.12, "volume": 2573226.0}, {"date": "2019-10-02", "close": 156.77, "volume": 2817480.0}, {"date": "2019-10-03", "close": 158.56, "volume": 2051983.0}, {"date": "2019-10-04", "close": 160.84, "volume": 1340731.0}, {"date": "2019-10-07", "close": 160.2, "volume": 1754501.0}, {"date": "2019-10-08", "close": 157.52, "volume": 1711258.0}, {"date": "2019-10-09", "close": 161.09, "volume": 1343496.0}, {"date": "2019-10-10", "close": 161.14, "volume": 1701349.0}, {"date": "2019-10-11", "close": 162.92, "volume": 1261303.0}, {"date": "2019-10-14", "close": 164.14, "volume": 1659181.0}, {"date": "2019-10-15", "close": 164.86, "volume": 2159784.0}, {"date": "2019-10-16", "close": 164.77, "volume": 1764894.0}, {"date": "2019-10-17", "close": 163.24, "volume": 1889676.0}, {"date": "2019-10-18", "close": 160.13, "volume": 1914401.0}, {"date": "2019-10-21", "close": 161.35, "volume": 1199247.0}, {"date": "2019-10-22", "close": 155.13, "volume": 2474267.0}, {"date": "2019-10-23", "close": 156.27, "volume": 2495452.0}, {"date": "2019-10-24", "close": 161.24, "volume": 1291881.0}, {"date": "2019-10-25", "close": 161.34, "volume": 1048471.0}, {"date": "2019-10-28", "close": 162.2, "volume": 1500761.0}, {"date": "2019-10-29", "close": 163.2, "volume": 1609845.0}, {"date": "2019-10-30", "close": 165.54, "volume": 2002740.0}, {"date": "2019-10-31", "close": 169.18, "volume": 4217136.0}, {"date": "2019-11-01", "close": 172.35, "volume": 2142190.0}, {"date": "2019-11-04", "close": 169.27, "volume": 1709975.0}, {"date": "2019-11-05", "close": 166.53, "volume": 1602673.0}, {"date": "2019-11-06", "close": 167.06, "volume": 1225467.0}, {"date": "2019-11-07", "close": 168.99, "volume": 1292710.0}, {"date": "2019-11-08", "close": 170.26, "volume": 915214.0}, {"date": "2019-11-11", "close": 171.99, "volume": 1014057.0}, {"date": "2019-11-12", "close": 171.86, "volume": 1398687.0}, {"date": "2019-11-13", "close": 173.58, "volume": 1864790.0}, {"date": "2019-11-14", "close": 177.5, "volume": 2454602.0}, {"date": "2019-11-15", "close": 179.23, "volume": 2457688.0}, {"date": "2019-11-18", "close": 179.63, "volume": 1719298.0}, {"date": "2019-11-19", "close": 181.72, "volume": 1782940.0}, {"date": "2019-11-20", "close": 180.51, "volume": 1390350.0}, {"date": "2019-11-21", "close": 178.39, "volume": 1299878.0}, {"date": "2019-11-22", "close": 178.65, "volume": 1226960.0}, {"date": "2019-11-25", "close": 179.65, "volume": 1303234.0}, {"date": "2019-11-26", "close": 180.52, "volume": 2316389.0}, {"date": "2019-11-27", "close": 181.06, "volume": 1043969.0}, {"date": "2019-11-29", "close": 181.1, "volume": 707413.0}, {"date": "2019-12-02", "close": 178.07, "volume": 1057582.0}, {"date": "2019-12-03", "close": 177.42, "volume": 1393325.0}, {"date": "2019-12-04", "close": 175.97, "volume": 1141915.0}, {"date": "2019-12-05", "close": 176.92, "volume": 1068756.0}, {"date": "2019-12-06", "close": 176.66, "volume": 984594.0}, {"date": "2019-12-09", "close": 175.18, "volume": 1845427.0}, {"date": "2019-12-10", "close": 173.98, "volume": 2535749.0}, {"date": "2019-12-11", "close": 174.99, "volume": 1380762.0}, {"date": "2019-12-12", "close": 175.07, "volume": 1718746.0}, {"date": "2019-12-13", "close": 178.93, "volume": 1720992.0}, {"date": "2019-12-16", "close": 179.3, "volume": 2193491.0}, {"date": "2019-12-17", "close": 180.47, "volume": 2656032.0}, {"date": "2019-12-18", "close": 181.27, "volume": 2917851.0}, {"date": "2019-12-19", "close": 183.39, "volume": 2789604.0}, {"date": "2019-12-20", "close": 183.45, "volume": 3715405.0}, {"date": "2019-12-23", "close": 182.26, "volume": 1190073.0}, {"date": "2019-12-24", "close": 182.84, "volume": 434013.0}, {"date": "2019-12-26", "close": 183.49, "volume": 528528.0}, {"date": "2019-12-27", "close": 182.89, "volume": 922474.0}, {"date": "2019-12-30", "close": 181.35, "volume": 787098.0}, {"date": "2019-12-31", "close": 182.56, "volume": 1235498.0}, {"date": "2020-01-02", "close": 185.67, "volume": 1816365.0}, {"date": "2020-01-03", "close": 184.4, "volume": 1310888.0}, {"date": "2020-01-06", "close": 187.97, "volume": 1533522.0}, {"date": "2020-01-07", "close": 187.37, "volume": 1521782.0}, {"date": "2020-01-08", "close": 188.86, "volume": 1325832.0}, {"date": "2020-01-09", "close": 191.37, "volume": 1045174.0}, {"date": "2020-01-10", "close": 190.44, "volume": 1336321.0}, {"date": "2020-01-13", "close": 193.3, "volume": 1207372.0}, {"date": "2020-01-14", "close": 191.31, "volume": 1417972.0}, {"date": "2020-01-15", "close": 194.38, "volume": 1754436.0}, {"date": "2020-01-16", "close": 195.95, "volume": 1490221.0}, {"date": "2020-01-17", "close": 198.62, "volume": 1854566.0}, {"date": "2020-01-21", "close": 198.79, "volume": 1631241.0}, {"date": "2020-01-22", "close": 200.06, "volume": 1443306.0}, {"date": "2020-01-23", "close": 199.78, "volume": 1269725.0}, {"date": "2020-01-24", "close": 198.77, "volume": 1206302.0}, {"date": "2020-01-27", "close": 195.5, "volume": 1299379.0}, {"date": "2020-01-28", "close": 198.03, "volume": 1237328.0}, {"date": "2020-01-29", "close": 199.27, "volume": 1087703.0}, {"date": "2020-01-30", "close": 200.04, "volume": 1013392.0}, {"date": "2020-01-31", "close": 195.45, "volume": 2439386.0}, {"date": "2020-02-03", "close": 198.06, "volume": 1427390.0}, {"date": "2020-02-04", "close": 202.94, "volume": 1718438.0}, {"date": "2020-02-05", "close": 200.65, "volume": 1833103.0}, {"date": "2020-02-06", "close": 201.67, "volume": 1370015.0}, {"date": "2020-02-07", "close": 200.79, "volume": 1161276.0}, {"date": "2020-02-10", "close": 204.64, "volume": 1505135.0}, {"date": "2020-02-11", "close": 203.18, "volume": 2100542.0}, {"date": "2020-02-12", "close": 201.65, "volume": 2535628.0}, {"date": "2020-02-13", "close": 202.73, "volume": 1884202.0}, {"date": "2020-02-14", "close": 206.37, "volume": 1801334.0}, {"date": "2020-02-18", "close": 207.07, "volume": 2363144.0}, {"date": "2020-02-19", "close": 206.98, "volume": 1270198.0}, {"date": "2020-02-20", "close": 208.47, "volume": 1979498.0}, {"date": "2020-02-21", "close": 204.39, "volume": 1442876.0}, {"date": "2020-02-24", "close": 200.42, "volume": 2083736.0}, {"date": "2020-02-25", "close": 191.2, "volume": 2814109.0}, {"date": "2020-02-26", "close": 189.65, "volume": 2089755.0}, {"date": "2020-02-27", "close": 183.75, "volume": 3416447.0}, {"date": "2020-02-28", "close": 183.97, "volume": 4061473.0}, {"date": "2020-03-02", "close": 192.39, "volume": 3027198.0}, {"date": "2020-03-03", "close": 187.58, "volume": 2378913.0}, {"date": "2020-03-04", "close": 193.92, "volume": 1490129.0}, {"date": "2020-03-05", "close": 185.73, "volume": 2415665.0}, {"date": "2020-03-06", "close": 179.56, "volume": 2589074.0}, {"date": "2020-03-09", "close": 164.75, "volume": 3144704.0}, {"date": "2020-03-10", "close": 181.77, "volume": 4335506.0}, {"date": "2020-03-11", "close": 172.15, "volume": 3240093.0}, {"date": "2020-03-12", "close": 157.11, "volume": 3537470.0}, {"date": "2020-03-13", "close": 172.99, "volume": 2972005.0}, {"date": "2020-03-16", "close": 139.83, "volume": 5461612.0}, {"date": "2020-03-17", "close": 147.81, "volume": 5254835.0}, {"date": "2020-03-18", "close": 134.56, "volume": 4864744.0}, {"date": "2020-03-19", "close": 130.52, "volume": 5356440.0}, {"date": "2020-03-20", "close": 119.0, "volume": 5212023.0}, {"date": "2020-03-23", "close": 116.07, "volume": 5084647.0}, {"date": "2020-03-24", "close": 141.23, "volume": 4652619.0}, {"date": "2020-03-25", "close": 146.7, "volume": 3411188.0}, {"date": "2020-03-26", "close": 152.87, "volume": 3185178.0}, {"date": "2020-03-27", "close": 144.96, "volume": 2576846.0}, {"date": "2020-03-30", "close": 151.23, "volume": 2651694.0}, {"date": "2020-03-31", "close": 144.23, "volume": 3551081.0}, {"date": "2020-04-01", "close": 133.11, "volume": 2490722.0}, {"date": "2020-04-02", "close": 130.69, "volume": 2833451.0}, {"date": "2020-04-03", "close": 126.3, "volume": 2220846.0}, {"date": "2020-04-06", "close": 143.74, "volume": 2961536.0}, {"date": "2020-04-07", "close": 141.07, "volume": 4128336.0}, {"date": "2020-04-08", "close": 149.29, "volume": 2120884.0}, {"date": "2020-04-09", "close": 151.03, "volume": 1606695.0}, {"date": "2020-04-13", "close": 143.66, "volume": 2514399.0}, {"date": "2020-04-14", "close": 146.29, "volume": 2266578.0}, {"date": "2020-04-15", "close": 140.78, "volume": 1926275.0}, {"date": "2020-04-16", "close": 141.0, "volume": 1898383.0}, {"date": "2020-04-17", "close": 154.88, "volume": 3208228.0}, {"date": "2020-04-20", "close": 148.21, "volume": 2213742.0}, {"date": "2020-04-21", "close": 141.29, "volume": 1939267.0}, {"date": "2020-04-22", "close": 147.62, "volume": 1790013.0}, {"date": "2020-04-23", "close": 147.26, "volume": 1139347.0}, {"date": "2020-04-24", "close": 153.01, "volume": 1336916.0}, {"date": "2020-04-27", "close": 158.83, "volume": 1545523.0}, {"date": "2020-04-28", "close": 162.87, "volume": 2153339.0}, {"date": "2020-04-29", "close": 169.82, "volume": 2357609.0}, {"date": "2020-04-30", "close": 166.02, "volume": 1938781.0}, {"date": "2020-05-01", "close": 161.64, "volume": 1115630.0}, {"date": "2020-05-04", "close": 162.41, "volume": 1109960.0}, {"date": "2020-05-05", "close": 166.95, "volume": 1577176.0}, {"date": "2020-05-06", "close": 170.1, "volume": 3156671.0}, {"date": "2020-05-07", "close": 174.76, "volume": 1876275.0}, {"date": "2020-05-08", "close": 175.04, "volume": 1587693.0}, {"date": "2020-05-11", "close": 172.69, "volume": 1193870.0}, {"date": "2020-05-12", "close": 167.32, "volume": 1100769.0}, {"date": "2020-05-13", "close": 162.96, "volume": 1817824.0}, {"date": "2020-05-14", "close": 164.31, "volume": 1574794.0}, {"date": "2020-05-15", "close": 169.87, "volume": 1494444.0}, {"date": "2020-05-18", "close": 180.1, "volume": 2694744.0}, {"date": "2020-05-19", "close": 179.91, "volume": 2130629.0}, {"date": "2020-05-20", "close": 180.47, "volume": 1798981.0}, {"date": "2020-05-21", "close": 176.41, "volume": 1091104.0}, {"date": "2020-05-22", "close": 176.75, "volume": 893065.0}, {"date": "2020-05-26", "close": 177.43, "volume": 1556702.0}, {"date": "2020-05-27", "close": 177.75, "volume": 1749830.0}, {"date": "2020-05-28", "close": 177.94, "volume": 1288634.0}, {"date": "2020-05-29", "close": 179.49, "volume": 1846232.0}, {"date": "2020-06-01", "close": 181.68, "volume": 1401466.0}, {"date": "2020-06-02", "close": 181.38, "volume": 1549128.0}, {"date": "2020-06-03", "close": 189.11, "volume": 2169791.0}, {"date": "2020-06-04", "close": 183.51, "volume": 1780508.0}, {"date": "2020-06-05", "close": 189.4, "volume": 2073887.0}, {"date": "2020-06-08", "close": 189.78, "volume": 1230564.0}, {"date": "2020-06-09", "close": 185.45, "volume": 1621767.0}, {"date": "2020-06-10", "close": 189.02, "volume": 1769896.0}, {"date": "2020-06-11", "close": 175.42, "volume": 2470269.0}, {"date": "2020-06-12", "close": 178.58, "volume": 1467136.0}, {"date": "2020-06-15", "close": 180.02, "volume": 1869581.0}, {"date": "2020-06-16", "close": 185.93, "volume": 1989116.0}, {"date": "2020-06-17", "close": 180.97, "volume": 2016731.0}, {"date": "2020-06-18", "close": 180.44, "volume": 1433147.0}, {"date": "2020-06-19", "close": 176.08, "volume": 2189070.0}, {"date": "2020-06-22", "close": 177.28, "volume": 1785532.0}, {"date": "2020-06-23", "close": 177.21, "volume": 1498342.0}, {"date": "2020-06-24", "close": 166.91, "volume": 2339043.0}, {"date": "2020-06-25", "close": 167.56, "volume": 2039842.0}, {"date": "2020-06-26", "close": 162.92, "volume": 13427110.0}, {"date": "2020-06-29", "close": 166.57, "volume": 2259538.0}, {"date": "2020-06-30", "close": 169.62, "volume": 2159325.0}, {"date": "2020-07-01", "close": 171.49, "volume": 2005489.0}, {"date": "2020-07-02", "close": 171.46, "volume": 1516654.0}, {"date": "2020-07-06", "close": 171.07, "volume": 1748088.0}, {"date": "2020-07-07", "close": 167.56, "volume": 1726193.0}, {"date": "2020-07-08", "close": 168.42, "volume": 1424986.0}, {"date": "2020-07-09", "close": 164.16, "volume": 1985373.0}, {"date": "2020-07-10", "close": 164.54, "volume": 1657878.0}, {"date": "2020-07-13", "close": 160.77, "volume": 2152299.0}, {"date": "2020-07-14", "close": 163.05, "volume": 1935902.0}, {"date": "2020-07-15", "close": 169.22, "volume": 2642990.0}, {"date": "2020-07-16", "close": 166.55, "volume": 1246303.0}, {"date": "2020-07-17", "close": 171.88, "volume": 1931687.0}, {"date": "2020-07-20", "close": 174.1, "volume": 1657506.0}, {"date": "2020-07-21", "close": 174.05, "volume": 1190678.0}, {"date": "2020-07-22", "close": 177.8, "volume": 1508210.0}, {"date": "2020-07-23", "close": 174.99, "volume": 966191.0}, {"date": "2020-07-24", "close": 172.63, "volume": 999643.0}, {"date": "2020-07-27", "close": 174.29, "volume": 1194548.0}, {"date": "2020-07-28", "close": 171.87, "volume": 1363088.0}, {"date": "2020-07-29", "close": 177.36, "volume": 1410347.0}, {"date": "2020-07-30", "close": 176.08, "volume": 2051439.0}, {"date": "2020-07-31", "close": 178.02, "volume": 2800011.0}, {"date": "2020-08-03", "close": 179.04, "volume": 4521983.0}, {"date": "2020-08-04", "close": 174.23, "volume": 2578726.0}, {"date": "2020-08-05", "close": 174.34, "volume": 2070124.0}, {"date": "2020-08-06", "close": 176.5, "volume": 1324585.0}, {"date": "2020-08-07", "close": 174.83, "volume": 1541259.0}, {"date": "2020-08-10", "close": 170.26, "volume": 2160380.0}, {"date": "2020-08-11", "close": 170.93, "volume": 1805671.0}, {"date": "2020-08-12", "close": 173.0, "volume": 1707846.0}, {"date": "2020-08-13", "close": 173.4, "volume": 1107060.0}, {"date": "2020-08-14", "close": 172.5, "volume": 1195002.0}, {"date": "2020-08-17", "close": 172.27, "volume": 1557895.0}, {"date": "2020-08-18", "close": 170.1, "volume": 2387714.0}, {"date": "2020-08-19", "close": 169.45, "volume": 1622571.0}, {"date": "2020-08-20", "close": 167.76, "volume": 1794354.0}, {"date": "2020-08-21", "close": 168.18, "volume": 1977940.0}, {"date": "2020-08-24", "close": 172.32, "volume": 2269141.0}, {"date": "2020-08-25", "close": 173.89, "volume": 2668642.0}, {"date": "2020-08-26", "close": 175.18, "volume": 1874827.0}, {"date": "2020-08-27", "close": 174.63, "volume": 1740095.0}, {"date": "2020-08-28", "close": 177.27, "volume": 1440966.0}, {"date": "2020-08-31", "close": 176.62, "volume": 1962899.0}, {"date": "2020-09-01", "close": 179.67, "volume": 2126131.0}, {"date": "2020-09-02", "close": 184.85, "volume": 2165720.0}, {"date": "2020-09-03", "close": 177.24, "volume": 3336255.0}, {"date": "2020-09-04", "close": 172.56, "volume": 2673439.0}, {"date": "2020-09-08", "close": 167.09, "volume": 1990855.0}, {"date": "2020-09-09", "close": 169.15, "volume": 1049178.0}, {"date": "2020-09-10", "close": 168.19, "volume": 1297768.0}, {"date": "2020-09-11", "close": 166.27, "volume": 1116059.0}, {"date": "2020-09-14", "close": 170.19, "volume": 1017453.0}, {"date": "2020-09-15", "close": 173.15, "volume": 1701838.0}, {"date": "2020-09-16", "close": 175.79, "volume": 1438631.0}, {"date": "2020-09-17", "close": 181.48, "volume": 2548428.0}, {"date": "2020-09-18", "close": 179.2, "volume": 2692672.0}, {"date": "2020-09-21", "close": 175.56, "volume": 1610599.0}, {"date": "2020-09-22", "close": 179.86, "volume": 1361005.0}, {"date": "2020-09-23", "close": 174.78, "volume": 1308833.0}, {"date": "2020-09-24", "close": 172.43, "volume": 1173899.0}, {"date": "2020-09-25", "close": 175.0, "volume": 2402295.0}, {"date": "2020-09-28", "close": 178.56, "volume": 1558144.0}, {"date": "2020-09-29", "close": 177.5, "volume": 1020434.0}, {"date": "2020-09-30", "close": 177.58, "volume": 1390654.0}, {"date": "2020-10-01", "close": 179.24, "volume": 1118446.0}, {"date": "2020-10-02", "close": 178.43, "volume": 1270355.0}, {"date": "2020-10-05", "close": 176.52, "volume": 1239660.0}, {"date": "2020-10-06", "close": 174.92, "volume": 1032125.0}, {"date": "2020-10-07", "close": 176.81, "volume": 800008.0}, {"date": "2020-10-08", "close": 181.55, "volume": 1006439.0}, {"date": "2020-10-09", "close": 183.78, "volume": 1073878.0}, {"date": "2020-10-12", "close": 183.14, "volume": 1622763.0}, {"date": "2020-10-13", "close": 180.03, "volume": 877093.0}, {"date": "2020-10-14", "close": 177.19, "volume": 1239360.0}, {"date": "2020-10-15", "close": 176.02, "volume": 2271637.0}, {"date": "2020-10-16", "close": 177.06, "volume": 1279454.0}, {"date": "2020-10-19", "close": 171.97, "volume": 1308103.0}, {"date": "2020-10-20", "close": 174.3, "volume": 1296708.0}, {"date": "2020-10-21", "close": 174.0, "volume": 1136220.0}, {"date": "2020-10-22", "close": 175.92, "volume": 1197758.0}, {"date": "2020-10-23", "close": 176.99, "volume": 1340290.0}, {"date": "2020-10-26", "close": 168.8, "volume": 1466531.0}, {"date": "2020-10-27", "close": 164.76, "volume": 2361951.0}, {"date": "2020-10-28", "close": 159.1, "volume": 2451257.0}, {"date": "2020-10-29", "close": 156.17, "volume": 3398047.0}, {"date": "2020-10-30", "close": 157.74, "volume": 3181079.0}, {"date": "2020-11-02", "close": 160.36, "volume": 2756405.0}, {"date": "2020-11-03", "close": 165.9, "volume": 2112162.0}, {"date": "2020-11-04", "close": 170.86, "volume": 2251358.0}, {"date": "2020-11-05", "close": 174.24, "volume": 1371217.0}, {"date": "2020-11-06", "close": 173.88, "volume": 1109474.0}, {"date": "2020-11-09", "close": 193.66, "volume": 4822032.0}, {"date": "2020-11-10", "close": 193.47, "volume": 2697667.0}, {"date": "2020-11-11", "close": 189.28, "volume": 1974229.0}, {"date": "2020-11-12", "close": 184.43, "volume": 1877698.0}, {"date": "2020-11-13", "close": 188.41, "volume": 1854373.0}, {"date": "2020-11-16", "close": 189.94, "volume": 2239593.0}, {"date": "2020-11-17", "close": 189.83, "volume": 1806454.0}, {"date": "2020-11-18", "close": 187.92, "volume": 1254089.0}, {"date": "2020-11-19", "close": 190.55, "volume": 1339408.0}, {"date": "2020-11-20", "close": 190.7, "volume": 1494339.0}, {"date": "2020-11-23", "close": 192.15, "volume": 1328160.0}, {"date": "2020-11-24", "close": 198.83, "volume": 1982907.0}, {"date": "2020-11-25", "close": 197.01, "volume": 1306777.0}, {"date": "2020-11-27", "close": 197.03, "volume": 679430.0}, {"date": "2020-11-30", "close": 195.19, "volume": 1575202.0}, {"date": "2020-12-01", "close": 195.98, "volume": 1356573.0}, {"date": "2020-12-02", "close": 195.38, "volume": 1131724.0}, {"date": "2020-12-03", "close": 195.75, "volume": 920840.0}, {"date": "2020-12-04", "close": 200.07, "volume": 1124040.0}, {"date": "2020-12-07", "close": 199.23, "volume": 977101.0}, {"date": "2020-12-08", "close": 198.58, "volume": 1264725.0}, {"date": "2020-12-09", "close": 195.66, "volume": 1685596.0}, {"date": "2020-12-10", "close": 194.17, "volume": 1352348.0}, {"date": "2020-12-11", "close": 192.06, "volume": 1109210.0}, {"date": "2020-12-14", "close": 191.88, "volume": 1213260.0}, {"date": "2020-12-15", "close": 193.57, "volume": 1822441.0}, {"date": "2020-12-16", "close": 194.67, "volume": 1134175.0}, {"date": "2020-12-17", "close": 195.42, "volume": 1353538.0}, {"date": "2020-12-18", "close": 196.33, "volume": 2580572.0}, {"date": "2020-12-21", "close": 200.42, "volume": 3786438.0}, {"date": "2020-12-22", "close": 197.83, "volume": 2219684.0}, {"date": "2020-12-23", "close": 200.26, "volume": 1332930.0}, {"date": "2020-12-24", "close": 205.55, "volume": 954126.0}, {"date": "2020-12-28", "close": 208.98, "volume": 2014689.0}, {"date": "2020-12-29", "close": 209.77, "volume": 2663180.0}, {"date": "2020-12-30", "close": 210.14, "volume": 1555139.0}, {"date": "2020-12-31", "close": 215.42, "volume": 1226304.0}, {"date": "2021-01-04", "close": 207.22, "volume": 2141427.0}, {"date": "2021-01-05", "close": 205.36, "volume": 1228468.0}, {"date": "2021-01-06", "close": 207.33, "volume": 1485442.0}, {"date": "2021-01-07", "close": 208.12, "volume": 1088986.0}, {"date": "2021-01-08", "close": 206.32, "volume": 1533464.0}, {"date": "2021-01-11", "close": 201.27, "volume": 1188006.0}, {"date": "2021-01-12", "close": 200.54, "volume": 1243221.0}, {"date": "2021-01-13", "close": 199.05, "volume": 1154628.0}, {"date": "2021-01-14", "close": 194.0, "volume": 2147732.0}, {"date": "2021-01-15", "close": 191.38, "volume": 1993142.0}, {"date": "2021-01-19", "close": 187.75, "volume": 2044227.0}, {"date": "2021-01-20", "close": 190.74, "volume": 2745068.0}, {"date": "2021-01-21", "close": 189.26, "volume": 1469275.0}, {"date": "2021-01-22", "close": 187.52, "volume": 2056857.0}, {"date": "2021-01-25", "close": 185.08, "volume": 1835920.0}, {"date": "2021-01-26", "close": 186.34, "volume": 2015317.0}, {"date": "2021-01-27", "close": 177.58, "volume": 3043645.0}, {"date": "2021-01-28", "close": 182.25, "volume": 2632974.0}, {"date": "2021-01-29", "close": 176.52, "volume": 2633422.0}, {"date": "2021-02-01", "close": 182.91, "volume": 1665703.0}, {"date": "2021-02-02", "close": 190.77, "volume": 1788950.0}, {"date": "2021-02-03", "close": 194.01, "volume": 2219227.0}, {"date": "2021-02-04", "close": 197.88, "volume": 1686091.0}, {"date": "2021-02-05", "close": 198.27, "volume": 1480527.0}, {"date": "2021-02-08", "close": 200.33, "volume": 3426397.0}, {"date": "2021-02-09", "close": 203.28, "volume": 1571432.0}, {"date": "2021-02-10", "close": 202.23, "volume": 1891454.0}, {"date": "2021-02-11", "close": 199.64, "volume": 1697101.0}, {"date": "2021-02-12", "close": 197.18, "volume": 1639044.0}, {"date": "2021-02-16", "close": 196.7, "volume": 1519297.0}, {"date": "2021-02-17", "close": 192.85, "volume": 2268344.0}, {"date": "2021-02-18", "close": 193.72, "volume": 1323292.0}, {"date": "2021-02-19", "close": 194.18, "volume": 2018769.0}, {"date": "2021-02-22", "close": 196.06, "volume": 2532193.0}, {"date": "2021-02-23", "close": 197.9, "volume": 2479791.0}, {"date": "2021-02-24", "close": 204.27, "volume": 1766739.0}, {"date": "2021-02-25", "close": 199.39, "volume": 2199489.0}, {"date": "2021-02-26", "close": 197.99, "volume": 1619584.0}, {"date": "2021-03-01", "close": 202.18, "volume": 1818090.0}, {"date": "2021-03-02", "close": 202.1, "volume": 1956229.0}, {"date": "2021-03-03", "close": 200.79, "volume": 1242306.0}, {"date": "2021-03-04", "close": 194.54, "volume": 2155677.0}, {"date": "2021-03-05", "close": 198.29, "volume": 1529267.0}, {"date": "2021-03-08", "close": 203.33, "volume": 2311165.0}, {"date": "2021-03-09", "close": 205.17, "volume": 1686820.0}, {"date": "2021-03-10", "close": 209.56, "volume": 1706642.0}, {"date": "2021-03-11", "close": 209.86, "volume": 2419796.0}, {"date": "2021-03-12", "close": 215.06, "volume": 1671524.0}, {"date": "2021-03-15", "close": 215.55, "volume": 1130610.0}, {"date": "2021-03-16", "close": 215.43, "volume": 1279335.0}, {"date": "2021-03-17", "close": 212.47, "volume": 1365774.0}, {"date": "2021-03-18", "close": 206.0, "volume": 2106227.0}, {"date": "2021-03-19", "close": 205.47, "volume": 3603292.0}, {"date": "2021-03-22", "close": 203.87, "volume": 1956245.0}, {"date": "2021-03-23", "close": 200.81, "volume": 1600526.0}, {"date": "2021-03-24", "close": 201.67, "volume": 1099319.0}, {"date": "2021-03-25", "close": 205.07, "volume": 1579140.0}, {"date": "2021-03-26", "close": 209.17, "volume": 1326042.0}, {"date": "2021-03-29", "close": 205.51, "volume": 1565714.0}, {"date": "2021-03-30", "close": 204.39, "volume": 1515761.0}, {"date": "2021-03-31", "close": 201.58, "volume": 1506643.0}, {"date": "2021-04-01", "close": 207.97, "volume": 1144800.0}, {"date": "2021-04-05", "close": 209.91, "volume": 1074514.0}, {"date": "2021-04-06", "close": 208.28, "volume": 734203.0}, {"date": "2021-04-07", "close": 209.68, "volume": 976994.0}, {"date": "2021-04-08", "close": 212.81, "volume": 922244.0}, {"date": "2021-04-09", "close": 213.3, "volume": 745664.0}, {"date": "2021-04-12", "close": 214.46, "volume": 1008863.0}, {"date": "2021-04-13", "close": 213.65, "volume": 759582.0}, {"date": "2021-04-14", "close": 213.39, "volume": 1108971.0}, {"date": "2021-04-15", "close": 217.64, "volume": 1169293.0}, {"date": "2021-04-16", "close": 217.8, "volume": 973782.0}, {"date": "2021-04-19", "close": 215.9, "volume": 598869.0}, {"date": "2021-04-20", "close": 213.03, "volume": 843327.0}, {"date": "2021-04-21", "close": 215.17, "volume": 756157.0}, {"date": "2021-04-22", "close": 216.18, "volume": 894030.0}, {"date": "2021-04-23", "close": 216.92, "volume": 923827.0}, {"date": "2021-04-26", "close": 218.36, "volume": 934030.0}, {"date": "2021-04-27", "close": 216.5, "volume": 729996.0}, {"date": "2021-04-28", "close": 217.87, "volume": 583326.0}, {"date": "2021-04-29", "close": 219.24, "volume": 619196.0}, {"date": "2021-04-30", "close": 214.63, "volume": 1023121.0}, {"date": "2021-05-03", "close": 212.47, "volume": 1253616.0}, {"date": "2021-05-04", "close": 205.5, "volume": 1740859.0}, {"date": "2021-05-05", "close": 200.25, "volume": 1161256.0}, {"date": "2021-05-06", "close": 200.88, "volume": 1819050.0}, {"date": "2021-05-07", "close": 201.41, "volume": 1360558.0}, {"date": "2021-05-10", "close": 195.31, "volume": 1552548.0}, {"date": "2021-05-11", "close": 195.06, "volume": 1937673.0}, {"date": "2021-05-12", "close": 194.93, "volume": 2046668.0}, {"date": "2021-05-13", "close": 196.68, "volume": 1523343.0}, {"date": "2021-05-14", "close": 198.93, "volume": 1229351.0}, {"date": "2021-05-17", "close": 196.81, "volume": 960713.0}, {"date": "2021-05-18", "close": 195.56, "volume": 1388042.0}, {"date": "2021-05-19", "close": 194.77, "volume": 1747854.0}, {"date": "2021-05-20", "close": 195.46, "volume": 1606040.0}, {"date": "2021-05-21", "close": 193.6, "volume": 1894542.0}, {"date": "2021-05-24", "close": 195.25, "volume": 2180371.0}, {"date": "2021-05-25", "close": 195.11, "volume": 2013656.0}, {"date": "2021-05-26", "close": 192.81, "volume": 1747765.0}, {"date": "2021-05-27", "close": 193.21, "volume": 2154879.0}, {"date": "2021-05-28", "close": 193.71, "volume": 1638717.0}, {"date": "2021-06-01", "close": 193.67, "volume": 1220436.0}, {"date": "2021-06-02", "close": 196.0, "volume": 2119105.0}, {"date": "2021-06-03", "close": 193.43, "volume": 1447820.0}, {"date": "2021-06-04", "close": 194.2, "volume": 875840.0}, {"date": "2021-06-07", "close": 191.2, "volume": 1270507.0}, {"date": "2021-06-08", "close": 191.5, "volume": 1670866.0}, {"date": "2021-06-09", "close": 191.95, "volume": 1281922.0}, {"date": "2021-06-10", "close": 191.67, "volume": 1300273.0}, {"date": "2021-06-11", "close": 193.5, "volume": 1155222.0}, {"date": "2021-06-14", "close": 192.21, "volume": 2795075.0}, {"date": "2021-06-15", "close": 194.35, "volume": 1444637.0}, {"date": "2021-06-16", "close": 191.95, "volume": 1407384.0}, {"date": "2021-06-17", "close": 193.27, "volume": 1741382.0}, {"date": "2021-06-18", "close": 190.83, "volume": 2102561.0}, {"date": "2021-06-21", "close": 193.68, "volume": 1296694.0}, {"date": "2021-06-22", "close": 193.56, "volume": 1110334.0}, {"date": "2021-06-23", "close": 190.79, "volume": 1343988.0}, {"date": "2021-06-24", "close": 191.51, "volume": 1776736.0}, {"date": "2021-06-25", "close": 192.23, "volume": 2180723.0}, {"date": "2021-06-28", "close": 189.63, "volume": 1301310.0}, {"date": "2021-06-29", "close": 187.52, "volume": 1315645.0}, {"date": "2021-06-30", "close": 187.54, "volume": 1356908.0}, {"date": "2021-07-01", "close": 192.21, "volume": 1526448.0}, {"date": "2021-07-02", "close": 193.36, "volume": 1067067.0}, {"date": "2021-07-06", "close": 192.85, "volume": 1809405.0}, {"date": "2021-07-07", "close": 192.0, "volume": 1241171.0}, {"date": "2021-07-08", "close": 188.12, "volume": 1437096.0}, {"date": "2021-07-09", "close": 190.37, "volume": 1838390.0}, {"date": "2021-07-12", "close": 189.6, "volume": 1732276.0}, {"date": "2021-07-13", "close": 191.1, "volume": 1974106.0}, {"date": "2021-07-14", "close": 193.02, "volume": 2938457.0}, {"date": "2021-07-15", "close": 195.16, "volume": 2551900.0}, {"date": "2021-07-16", "close": 194.73, "volume": 1466788.0}, {"date": "2021-07-19", "close": 186.05, "volume": 2413021.0}, {"date": "2021-07-20", "close": 188.75, "volume": 1452401.0}, {"date": "2021-07-21", "close": 191.81, "volume": 1172370.0}, {"date": "2021-07-22", "close": 191.07, "volume": 1090146.0}, {"date": "2021-07-23", "close": 193.03, "volume": 963190.0}, {"date": "2021-07-26", "close": 191.12, "volume": 1272618.0}, {"date": "2021-07-27", "close": 192.7, "volume": 1761184.0}, {"date": "2021-07-28", "close": 191.62, "volume": 1679069.0}, {"date": "2021-07-29", "close": 193.27, "volume": 1490701.0}, {"date": "2021-07-30", "close": 193.41, "volume": 2135554.0}, {"date": "2021-08-02", "close": 171.79, "volume": 8546928.0}, {"date": "2021-08-03", "close": 169.57, "volume": 7111151.0}, {"date": "2021-08-04", "close": 165.44, "volume": 4024209.0}, {"date": "2021-08-05", "close": 170.3, "volume": 2596511.0}, {"date": "2021-08-06", "close": 176.24, "volume": 3401407.0}, {"date": "2021-08-09", "close": 173.84, "volume": 3213032.0}, {"date": "2021-08-10", "close": 169.75, "volume": 4329369.0}, {"date": "2021-08-11", "close": 169.56, "volume": 4280707.0}, {"date": "2021-08-12", "close": 167.84, "volume": 3321946.0}, {"date": "2021-08-13", "close": 171.41, "volume": 3110440.0}, {"date": "2021-08-16", "close": 168.12, "volume": 2186217.0}, {"date": "2021-08-17", "close": 167.2, "volume": 3655786.0}, {"date": "2021-08-18", "close": 166.34, "volume": 2448771.0}, {"date": "2021-08-19", "close": 163.0, "volume": 3746662.0}, {"date": "2021-08-20", "close": 163.06, "volume": 3806576.0}, {"date": "2021-08-23", "close": 165.85, "volume": 2170422.0}, {"date": "2021-08-24", "close": 167.3, "volume": 2185396.0}, {"date": "2021-08-25", "close": 165.25, "volume": 1596909.0}, {"date": "2021-08-26", "close": 161.71, "volume": 1817651.0}, {"date": "2021-08-27", "close": 164.14, "volume": 2340598.0}, {"date": "2021-08-30", "close": 161.3, "volume": 2308199.0}, {"date": "2021-08-31", "close": 162.64, "volume": 2064427.0}, {"date": "2021-09-01", "close": 162.51, "volume": 2102388.0}, {"date": "2021-09-02", "close": 158.59, "volume": 3078750.0}, {"date": "2021-09-03", "close": 158.01, "volume": 2691689.0}, {"date": "2021-09-07", "close": 158.61, "volume": 1647136.0}, {"date": "2021-09-08", "close": 170.02, "volume": 5849024.0}, {"date": "2021-09-09", "close": 172.08, "volume": 5800679.0}, {"date": "2021-09-10", "close": 166.37, "volume": 3786999.0}, {"date": "2021-09-13", "close": 164.77, "volume": 2365752.0}, {"date": "2021-09-14", "close": 162.11, "volume": 2448375.0}, {"date": "2021-09-15", "close": 165.47, "volume": 2601910.0}, {"date": "2021-09-16", "close": 163.99, "volume": 1833594.0}, {"date": "2021-09-17", "close": 162.03, "volume": 2129283.0}, {"date": "2021-09-20", "close": 160.12, "volume": 1705113.0}, {"date": "2021-09-21", "close": 156.58, "volume": 1733867.0}, {"date": "2021-09-22", "close": 161.13, "volume": 1604371.0}, {"date": "2021-09-23", "close": 163.98, "volume": 1441755.0}, {"date": "2021-09-24", "close": 161.64, "volume": 2066013.0}, {"date": "2021-09-27", "close": 163.61, "volume": 1952291.0}, {"date": "2021-09-28", "close": 162.11, "volume": 1832798.0}, {"date": "2021-09-29", "close": 160.7, "volume": 1233368.0}, {"date": "2021-09-30", "close": 157.58, "volume": 1835376.0}, {"date": "2021-10-01", "close": 159.85, "volume": 1644329.0}, {"date": "2021-10-04", "close": 156.22, "volume": 1644262.0}, {"date": "2021-10-05", "close": 157.62, "volume": 1579704.0}, {"date": "2021-10-06", "close": 158.55, "volume": 1339540.0}, {"date": "2021-10-07", "close": 159.87, "volume": 1874558.0}, {"date": "2021-10-08", "close": 159.39, "volume": 1364600.0}, {"date": "2021-10-11", "close": 151.46, "volume": 1987012.0}, {"date": "2021-10-12", "close": 150.99, "volume": 1804161.0}, {"date": "2021-10-13", "close": 152.5, "volume": 1934887.0}, {"date": "2021-10-14", "close": 154.97, "volume": 1551897.0}, {"date": "2021-10-15", "close": 160.58, "volume": 1606308.0}, {"date": "2021-10-18", "close": 159.36, "volume": 1478240.0}, {"date": "2021-10-19", "close": 160.99, "volume": 1441527.0}, {"date": "2021-10-20", "close": 161.31, "volume": 1283190.0}, {"date": "2021-10-21", "close": 159.99, "volume": 721910.0}, {"date": "2021-10-22", "close": 158.0, "volume": 1093652.0}, {"date": "2021-10-25", "close": 157.78, "volume": 1368984.0}, {"date": "2021-10-26", "close": 155.97, "volume": 1437053.0}, {"date": "2021-10-27", "close": 144.13, "volume": 4573166.0}, {"date": "2021-10-28", "close": 142.84, "volume": 2852556.0}, {"date": "2021-10-29", "close": 142.99, "volume": 2890076.0}, {"date": "2021-11-01", "close": 145.82, "volume": 3703812.0}, {"date": "2021-11-02", "close": 132.35, "volume": 8256702.0}, {"date": "2021-11-03", "close": 134.87, "volume": 6155466.0}, {"date": "2021-11-04", "close": 135.63, "volume": 4599180.0}, {"date": "2021-11-05", "close": 136.75, "volume": 3200393.0}, {"date": "2021-11-08", "close": 134.59, "volume": 2774198.0}, {"date": "2021-11-09", "close": 132.82, "volume": 3255815.0}, {"date": "2021-11-10", "close": 132.48, "volume": 3623962.0}, {"date": "2021-11-11", "close": 128.67, "volume": 3530292.0}, {"date": "2021-11-12", "close": 131.64, "volume": 4279022.0}, {"date": "2021-11-15", "close": 131.79, "volume": 2514774.0}, {"date": "2021-11-16", "close": 129.36, "volume": 2418356.0}, {"date": "2021-11-17", "close": 125.51, "volume": 4765496.0}, {"date": "2021-11-18", "close": 126.85, "volume": 4939775.0}, {"date": "2021-11-19", "close": 125.93, "volume": 3874216.0}, {"date": "2021-11-22", "close": 123.53, "volume": 2971354.0}, {"date": "2021-11-23", "close": 125.05, "volume": 2617437.0}, {"date": "2021-11-24", "close": 124.56, "volume": 3053594.0}, {"date": "2021-11-26", "close": 123.16, "volume": 2308942.0}, {"date": "2021-11-29", "close": 120.26, "volume": 3087646.0}, {"date": "2021-11-30", "close": 119.04, "volume": 5403286.0}, {"date": "2021-12-01", "close": 117.86, "volume": 3399872.0}, {"date": "2021-12-02", "close": 121.81, "volume": 4636575.0}, {"date": "2021-12-03", "close": 120.27, "volume": 3486828.0}, {"date": "2021-12-06", "close": 127.03, "volume": 4235176.0}, {"date": "2021-12-07", "close": 129.77, "volume": 3593756.0}, {"date": "2021-12-08", "close": 130.11, "volume": 1743373.0}, {"date": "2021-12-09", "close": 127.37, "volume": 2652725.0}, {"date": "2021-12-10", "close": 125.8, "volume": 2280739.0}, {"date": "2021-12-13", "close": 126.95, "volume": 1985038.0}, {"date": "2021-12-14", "close": 128.23, "volume": 2962393.0}, {"date": "2021-12-15", "close": 128.06, "volume": 1878168.0}, {"date": "2021-12-16", "close": 126.88, "volume": 2910150.0}, {"date": "2021-12-17", "close": 128.07, "volume": 3410233.0}, {"date": "2021-12-20", "close": 123.67, "volume": 2769083.0}, {"date": "2021-12-21", "close": 131.85, "volume": 3160931.0}, {"date": "2021-12-22", "close": 134.84, "volume": 2516192.0}, {"date": "2021-12-23", "close": 135.37, "volume": 2064645.0}, {"date": "2021-12-27", "close": 133.54, "volume": 1679252.0}, {"date": "2021-12-28", "close": 135.15, "volume": 1217341.0}, {"date": "2021-12-29", "close": 134.24, "volume": 1005307.0}, {"date": "2021-12-30", "close": 136.29, "volume": 2026497.0}, {"date": "2021-12-31", "close": 135.18, "volume": 1293230.0}, {"date": "2022-01-03", "close": 141.7, "volume": 3071597.0}, {"date": "2022-01-04", "close": 145.43, "volume": 3985050.0}, {"date": "2022-01-05", "close": 146.42, "volume": 5054514.0}, {"date": "2022-01-06", "close": 151.26, "volume": 4486825.0}, {"date": "2022-01-07", "close": 150.2, "volume": 2698090.0}, {"date": "2022-01-10", "close": 147.01, "volume": 2505452.0}, {"date": "2022-01-11", "close": 149.1, "volume": 2396123.0}, {"date": "2022-01-12", "close": 148.73, "volume": 1678739.0}, {"date": "2022-01-13", "close": 149.24, "volume": 1565307.0}, {"date": "2022-01-14", "close": 150.55, "volume": 2064679.0}, {"date": "2022-01-18", "close": 147.1, "volume": 2243667.0}, {"date": "2022-01-19", "close": 145.86, "volume": 1843697.0}, {"date": "2022-01-20", "close": 144.86, "volume": 1737674.0}, {"date": "2022-01-21", "close": 140.77, "volume": 2420361.0}, {"date": "2022-01-24", "close": 140.81, "volume": 3157589.0}, {"date": "2022-01-25", "close": 139.5, "volume": 2059321.0}, {"date": "2022-01-26", "close": 140.48, "volume": 2492080.0}, {"date": "2022-01-27", "close": 141.03, "volume": 2578492.0}, {"date": "2022-01-28", "close": 147.33, "volume": 2942070.0}, {"date": "2022-01-31", "close": 149.88, "volume": 2411424.0}, {"date": "2022-02-01", "close": 151.62, "volume": 1769624.0}, {"date": "2022-02-02", "close": 150.83, "volume": 2046568.0}, {"date": "2022-02-03", "close": 144.53, "volume": 2325525.0}, {"date": "2022-02-04", "close": 145.79, "volume": 2327190.0}, {"date": "2022-02-07", "close": 146.87, "volume": 1919671.0}, {"date": "2022-02-08", "close": 144.02, "volume": 3110877.0}, {"date": "2022-02-09", "close": 146.37, "volume": 2496148.0}, {"date": "2022-02-10", "close": 145.53, "volume": 2917870.0}, {"date": "2022-02-11", "close": 146.7, "volume": 2151377.0}, {"date": "2022-02-14", "close": 146.96, "volume": 1830450.0}, {"date": "2022-02-15", "close": 143.94, "volume": 3163605.0}, {"date": "2022-02-16", "close": 144.29, "volume": 2156485.0}, {"date": "2022-02-17", "close": 137.81, "volume": 2332624.0}, {"date": "2022-02-18", "close": 136.62, "volume": 2104972.0}, {"date": "2022-02-22", "close": 136.02, "volume": 2353116.0}, {"date": "2022-02-23", "close": 133.52, "volume": 1899799.0}, {"date": "2022-02-24", "close": 135.47, "volume": 3698047.0}, {"date": "2022-02-25", "close": 137.59, "volume": 1733221.0}, {"date": "2022-02-28", "close": 133.38, "volume": 3116345.0}, {"date": "2022-03-01", "close": 128.92, "volume": 2283961.0}, {"date": "2022-03-02", "close": 135.82, "volume": 2805977.0}, {"date": "2022-03-03", "close": 130.48, "volume": 2081148.0}, {"date": "2022-03-04", "close": 128.03, "volume": 2907694.0}, {"date": "2022-03-07", "close": 122.65, "volume": 2637021.0}, {"date": "2022-03-08", "close": 123.21, "volume": 2031214.0}, {"date": "2022-03-09", "close": 128.1, "volume": 1379917.0}, {"date": "2022-03-10", "close": 127.12, "volume": 1145949.0}, {"date": "2022-03-11", "close": 126.99, "volume": 1131036.0}, {"date": "2022-03-14", "close": 127.09, "volume": 1197158.0}, {"date": "2022-03-15", "close": 128.5, "volume": 1530567.0}, {"date": "2022-03-16", "close": 133.55, "volume": 1509137.0}, {"date": "2022-03-17", "close": 133.43, "volume": 1674022.0}, {"date": "2022-03-18", "close": 135.0, "volume": 3192151.0}, {"date": "2022-03-21", "close": 134.4, "volume": 1787452.0}, {"date": "2022-03-22", "close": 136.95, "volume": 1752846.0}, {"date": "2022-03-23", "close": 134.24, "volume": 1605699.0}, {"date": "2022-03-24", "close": 134.93, "volume": 1117748.0}, {"date": "2022-03-25", "close": 136.19, "volume": 1746053.0}, {"date": "2022-03-28", "close": 135.51, "volume": 1410157.0}, {"date": "2022-03-29", "close": 140.39, "volume": 2033599.0}, {"date": "2022-03-30", "close": 137.52, "volume": 1937918.0}, {"date": "2022-03-31", "close": 136.84, "volume": 1799366.0}, {"date": "2022-04-01", "close": 139.78, "volume": 1546358.0}, {"date": "2022-04-04", "close": 140.5, "volume": 1676419.0}, {"date": "2022-04-05", "close": 139.39, "volume": 1654932.0}, {"date": "2022-04-06", "close": 138.9, "volume": 2152954.0}, {"date": "2022-04-07", "close": 134.61, "volume": 2330422.0}, {"date": "2022-04-08", "close": 134.91, "volume": 1502291.0}, {"date": "2022-04-11", "close": 136.21, "volume": 1202405.0}, {"date": "2022-04-12", "close": 135.07, "volume": 1400849.0}, {"date": "2022-04-13", "close": 138.06, "volume": 1324042.0}, {"date": "2022-04-14", "close": 139.95, "volume": 1819774.0}, {"date": "2022-04-18", "close": 140.21, "volume": 1269010.0}, {"date": "2022-04-19", "close": 144.6, "volume": 1547965.0}, {"date": "2022-04-20", "close": 143.51, "volume": 1461905.0}, {"date": "2022-04-21", "close": 142.0, "volume": 1282343.0}, {"date": "2022-04-22", "close": 134.44, "volume": 1887262.0}, {"date": "2022-04-25", "close": 135.73, "volume": 1707703.0}, {"date": "2022-04-26", "close": 131.05, "volume": 1267744.0}, {"date": "2022-04-27", "close": 136.18, "volume": 2342244.0}, {"date": "2022-04-28", "close": 143.89, "volume": 2805496.0}, {"date": "2022-04-29", "close": 136.98, "volume": 2685389.0}, {"date": "2022-05-02", "close": 124.36, "volume": 7150038.0}, {"date": "2022-05-03", "close": 128.07, "volume": 3425597.0}, {"date": "2022-05-04", "close": 133.68, "volume": 2107923.0}, {"date": "2022-05-05", "close": 125.89, "volume": 2298847.0}, {"date": "2022-05-06", "close": 121.0, "volume": 2114022.0}, {"date": "2022-05-09", "close": 118.38, "volume": 2553604.0}, {"date": "2022-05-10", "close": 118.93, "volume": 2445882.0}, {"date": "2022-05-11", "close": 117.24, "volume": 1542453.0}, {"date": "2022-05-12", "close": 117.82, "volume": 1784564.0}, {"date": "2022-05-13", "close": 122.2, "volume": 1501750.0}, {"date": "2022-05-16", "close": 119.92, "volume": 1371719.0}, {"date": "2022-05-17", "close": 123.99, "volume": 1352733.0}, {"date": "2022-05-18", "close": 119.67, "volume": 1729714.0}, {"date": "2022-05-19", "close": 120.47, "volume": 1208739.0}, {"date": "2022-05-20", "close": 122.1, "volume": 1104969.0}, {"date": "2022-05-23", "close": 125.0, "volume": 1534773.0}, {"date": "2022-05-24", "close": 122.86, "volume": 1123776.0}, {"date": "2022-05-25", "close": 125.49, "volume": 1218185.0}, {"date": "2022-05-26", "close": 128.65, "volume": 948980.0}, {"date": "2022-05-27", "close": 132.25, "volume": 993001.0}, {"date": "2022-05-31", "close": 131.04, "volume": 1782077.0}, {"date": "2022-06-01", "close": 127.51, "volume": 1420195.0}, {"date": "2022-06-02", "close": 131.55, "volume": 1072510.0}, {"date": "2022-06-03", "close": 129.68, "volume": 1614706.0}, {"date": "2022-06-06", "close": 129.17, "volume": 1126928.0}, {"date": "2022-06-07", "close": 128.88, "volume": 1247837.0}, {"date": "2022-06-08", "close": 127.73, "volume": 653354.0}, {"date": "2022-06-09", "close": 122.09, "volume": 913405.0}, {"date": "2022-06-10", "close": 117.44, "volume": 2033968.0}, {"date": "2022-06-13", "close": 110.15, "volume": 1974223.0}, {"date": "2022-06-14", "close": 112.15, "volume": 1470737.0}, {"date": "2022-06-15", "close": 112.85, "volume": 1670435.0}, {"date": "2022-06-16", "close": 106.98, "volume": 1828481.0}, {"date": "2022-06-17", "close": 110.25, "volume": 2759348.0}, {"date": "2022-06-21", "close": 111.52, "volume": 1464801.0}, {"date": "2022-06-22", "close": 111.3, "volume": 1125356.0}, {"date": "2022-06-23", "close": 112.9, "volume": 1181045.0}, {"date": "2022-06-24", "close": 118.86, "volume": 5806995.0}, {"date": "2022-06-27", "close": 117.02, "volume": 1592779.0}, {"date": "2022-06-28", "close": 113.35, "volume": 1296418.0}, {"date": "2022-06-29", "close": 112.77, "volume": 1024941.0}, {"date": "2022-06-30", "close": 110.64, "volume": 2137179.0}, {"date": "2022-07-01", "close": 110.93, "volume": 2265798.0}, {"date": "2022-07-05", "close": 111.83, "volume": 1667688.0}, {"date": "2022-07-06", "close": 113.35, "volume": 1201641.0}, {"date": "2022-07-07", "close": 113.64, "volume": 1008813.0}, {"date": "2022-07-08", "close": 113.28, "volume": 825737.0}, {"date": "2022-07-11", "close": 111.54, "volume": 969902.0}, {"date": "2022-07-12", "close": 112.11, "volume": 1021768.0}, {"date": "2022-07-13", "close": 112.73, "volume": 1175740.0}, {"date": "2022-07-14", "close": 111.33, "volume": 1366778.0}, {"date": "2022-07-15", "close": 114.8, "volume": 1645542.0}, {"date": "2022-07-18", "close": 113.24, "volume": 1509009.0}, {"date": "2022-07-19", "close": 118.27, "volume": 1700730.0}, {"date": "2022-07-20", "close": 119.87, "volume": 1892171.0}, {"date": "2022-07-21", "close": 120.27, "volume": 1304784.0}, {"date": "2022-07-22", "close": 118.71, "volume": 1480282.0}, {"date": "2022-07-25", "close": 118.47, "volume": 992388.0}, {"date": "2022-07-26", "close": 119.82, "volume": 1709914.0}, {"date": "2022-07-27", "close": 120.32, "volume": 1939705.0}, {"date": "2022-07-28", "close": 122.51, "volume": 2114927.0}, {"date": "2022-07-29", "close": 122.32, "volume": 2543471.0}, {"date": "2022-08-01", "close": 127.98, "volume": 4798182.0}, {"date": "2022-08-02", "close": 126.45, "volume": 2582145.0}, {"date": "2022-08-03", "close": 130.15, "volume": 2649353.0}, {"date": "2022-08-04", "close": 128.6, "volume": 2255961.0}, {"date": "2022-08-05", "close": 128.0, "volume": 1166058.0}, {"date": "2022-08-08", "close": 129.33, "volume": 2125381.0}, {"date": "2022-08-09", "close": 130.38, "volume": 2026023.0}, {"date": "2022-08-10", "close": 132.6, "volume": 2099692.0}, {"date": "2022-08-11", "close": 133.55, "volume": 1811589.0}, {"date": "2022-08-12", "close": 135.44, "volume": 1745068.0}, {"date": "2022-08-15", "close": 136.23, "volume": 1577454.0}, {"date": "2022-08-16", "close": 136.15, "volume": 1418129.0}, {"date": "2022-08-17", "close": 133.68, "volume": 1384019.0}, {"date": "2022-08-18", "close": 134.24, "volume": 1437076.0}, {"date": "2022-08-19", "close": 132.81, "volume": 1510506.0}, {"date": "2022-08-22", "close": 129.96, "volume": 1192253.0}, {"date": "2022-08-23", "close": 128.74, "volume": 1160181.0}, {"date": "2022-08-24", "close": 128.0, "volume": 1254721.0}, {"date": "2022-08-25", "close": 129.87, "volume": 1214826.0}, {"date": "2022-08-26", "close": 125.13, "volume": 1550649.0}, {"date": "2022-08-29", "close": 124.82, "volume": 1676431.0}, {"date": "2022-08-30", "close": 124.7, "volume": 1722691.0}, {"date": "2022-08-31", "close": 124.23, "volume": 2018113.0}, {"date": "2022-09-01", "close": 124.85, "volume": 1937383.0}, {"date": "2022-09-02", "close": 124.05, "volume": 1632523.0}, {"date": "2022-09-06", "close": 126.33, "volume": 2249596.0}, {"date": "2022-09-07", "close": 129.74, "volume": 3261964.0}, {"date": "2022-09-08", "close": 131.73, "volume": 2520370.0}, {"date": "2022-09-09", "close": 132.63, "volume": 1803776.0}, {"date": "2022-09-12", "close": 136.46, "volume": 2161747.0}, {"date": "2022-09-13", "close": 132.17, "volume": 3822439.0}, {"date": "2022-09-14", "close": 132.46, "volume": 3125378.0}, {"date": "2022-09-15", "close": 131.43, "volume": 3002371.0}, {"date": "2022-09-16", "close": 130.68, "volume": 3743109.0}, {"date": "2022-09-19", "close": 126.97, "volume": 2781594.0}, {"date": "2022-09-20", "close": 124.16, "volume": 2762594.0}, {"date": "2022-09-21", "close": 120.73, "volume": 2653532.0}, {"date": "2022-09-22", "close": 116.09, "volume": 3148372.0}, {"date": "2022-09-23", "close": 115.04, "volume": 2742014.0}, {"date": "2022-09-26", "close": 111.81, "volume": 3007698.0}, {"date": "2022-09-27", "close": 107.99, "volume": 2427869.0}, {"date": "2022-09-28", "close": 110.73, "volume": 1690031.0}, {"date": "2022-09-29", "close": 109.54, "volume": 1640544.0}, {"date": "2022-09-30", "close": 108.05, "volume": 1749164.0}, {"date": "2022-10-03", "close": 110.74, "volume": 2003737.0}, {"date": "2022-10-04", "close": 116.15, "volume": 1818670.0}, {"date": "2022-10-05", "close": 117.21, "volume": 1191459.0}, {"date": "2022-10-06", "close": 113.3, "volume": 3149793.0}, {"date": "2022-10-07", "close": 112.24, "volume": 1748133.0}, {"date": "2022-10-10", "close": 109.75, "volume": 1376476.0}, {"date": "2022-10-11", "close": 107.81, "volume": 1632285.0}, {"date": "2022-10-12", "close": 107.18, "volume": 1639922.0}, {"date": "2022-10-13", "close": 109.99, "volume": 1622303.0}, {"date": "2022-10-14", "close": 110.06, "volume": 1960447.0}, {"date": "2022-10-17", "close": 112.89, "volume": 1636156.0}, {"date": "2022-10-18", "close": 113.67, "volume": 2032718.0}, {"date": "2022-10-19", "close": 112.67, "volume": 1431792.0}, {"date": "2022-10-20", "close": 112.78, "volume": 1653011.0}, {"date": "2022-10-21", "close": 114.25, "volume": 1619851.0}, {"date": "2022-10-24", "close": 115.66, "volume": 1397291.0}, {"date": "2022-10-25", "close": 118.18, "volume": 1599110.0}, {"date": "2022-10-26", "close": 120.61, "volume": 2020504.0}, {"date": "2022-10-27", "close": 121.87, "volume": 2544330.0}, {"date": "2022-10-28", "close": 125.31, "volume": 2654341.0}, {"date": "2022-10-31", "close": 114.26, "volume": 5555281.0}, {"date": "2022-11-01", "close": 113.67, "volume": 3145747.0}, {"date": "2022-11-02", "close": 107.58, "volume": 3735843.0}, {"date": "2022-11-03", "close": 94.34, "volume": 7878703.0}, {"date": "2022-11-04", "close": 97.45, "volume": 4761039.0}, {"date": "2022-11-07", "close": 99.14, "volume": 2922584.0}, {"date": "2022-11-08", "close": 99.94, "volume": 1939207.0}, {"date": "2022-11-09", "close": 96.83, "volume": 2481890.0}, {"date": "2022-11-10", "close": 102.89, "volume": 2657183.0}, {"date": "2022-11-11", "close": 104.38, "volume": 3411089.0}, {"date": "2022-11-14", "close": 103.23, "volume": 2434762.0}, {"date": "2022-11-15", "close": 102.28, "volume": 2406479.0}, {"date": "2022-11-16", "close": 99.32, "volume": 3262094.0}, {"date": "2022-11-17", "close": 97.66, "volume": 2631040.0}, {"date": "2022-11-18", "close": 98.01, "volume": 2112927.0}, {"date": "2022-11-21", "close": 96.11, "volume": 2176165.0}, {"date": "2022-11-22", "close": 99.18, "volume": 2000555.0}, {"date": "2022-11-23", "close": 100.17, "volume": 1362951.0}, {"date": "2022-11-25", "close": 101.7, "volume": 967836.0}, {"date": "2022-11-28", "close": 99.77, "volume": 1839835.0}, {"date": "2022-11-29", "close": 99.83, "volume": 2907439.0}, {"date": "2022-11-30", "close": 103.78, "volume": 3056259.0}, {"date": "2022-12-01", "close": 103.53, "volume": 2057811.0}, {"date": "2022-12-02", "close": 103.08, "volume": 2402153.0}, {"date": "2022-12-05", "close": 101.43, "volume": 2470358.0}, {"date": "2022-12-06", "close": 97.65, "volume": 2299578.0}, {"date": "2022-12-07", "close": 98.84, "volume": 2677578.0}, {"date": "2022-12-08", "close": 98.93, "volume": 1680189.0}, {"date": "2022-12-09", "close": 97.82, "volume": 2090432.0}, {"date": "2022-12-12", "close": 99.64, "volume": 2446179.0}, {"date": "2022-12-13", "close": 99.45, "volume": 2469340.0}, {"date": "2022-12-14", "close": 97.73, "volume": 3761469.0}, {"date": "2022-12-15", "close": 94.93, "volume": 2964941.0}, {"date": "2022-12-16", "close": 94.78, "volume": 5053267.0}, {"date": "2022-12-19", "close": 93.13, "volume": 3001034.0}, {"date": "2022-12-20", "close": 94.0, "volume": 3029940.0}, {"date": "2022-12-21", "close": 95.79, "volume": 1805522.0}, {"date": "2022-12-22", "close": 94.55, "volume": 1588434.0}, {"date": "2022-12-23", "close": 96.72, "volume": 1454388.0}, {"date": "2022-12-27", "close": 97.68, "volume": 1569625.0}, {"date": "2022-12-28", "close": 96.37, "volume": 1158548.0}, {"date": "2022-12-29", "close": 99.2, "volume": 1352451.0}, {"date": "2022-12-30", "close": 99.32, "volume": 1374771.0}, {"date": "2023-01-03", "close": 100.2, "volume": 1845855.0}, {"date": "2023-01-04", "close": 103.48, "volume": 1735065.0}, {"date": "2023-01-05", "close": 101.98, "volume": 1193691.0}, {"date": "2023-01-06", "close": 105.17, "volume": 2002238.0}, {"date": "2023-01-09", "close": 106.46, "volume": 1448307.0}, {"date": "2023-01-10", "close": 105.31, "volume": 1115234.0}, {"date": "2023-01-11", "close": 105.6, "volume": 1140849.0}, {"date": "2023-01-12", "close": 108.35, "volume": 1540979.0}, {"date": "2023-01-13", "close": 107.66, "volume": 1356533.0}, {"date": "2023-01-17", "close": 111.46, "volume": 2491406.0}, {"date": "2023-01-18", "close": 109.21, "volume": 1959571.0}, {"date": "2023-01-19", "close": 108.64, "volume": 1383004.0}, {"date": "2023-01-20", "close": 111.94, "volume": 1303496.0}, {"date": "2023-01-23", "close": 113.43, "volume": 1438750.0}, {"date": "2023-01-24", "close": 112.29, "volume": 1021007.0}, {"date": "2023-01-25", "close": 111.68, "volume": 1229526.0}, {"date": "2023-01-26", "close": 112.52, "volume": 1207536.0}, {"date": "2023-01-27", "close": 112.71, "volume": 1267213.0}, {"date": "2023-01-30", "close": 110.29, "volume": 1315841.0}, {"date": "2023-01-31", "close": 112.72, "volume": 1259134.0}, {"date": "2023-02-01", "close": 115.48, "volume": 1366081.0}, {"date": "2023-02-02", "close": 116.15, "volume": 1686755.0}, {"date": "2023-02-03", "close": 113.06, "volume": 1525869.0}, {"date": "2023-02-06", "close": 111.17, "volume": 1397587.0}, {"date": "2023-02-07", "close": 114.27, "volume": 1601805.0}, {"date": "2023-02-08", "close": 111.63, "volume": 1078636.0}, {"date": "2023-02-09", "close": 111.64, "volume": 2199292.0}, {"date": "2023-02-10", "close": 117.88, "volume": 3204300.0}, {"date": "2023-02-13", "close": 114.78, "volume": 3670634.0}, {"date": "2023-02-14", "close": 116.18, "volume": 2504685.0}, {"date": "2023-02-15", "close": 117.96, "volume": 2331395.0}, {"date": "2023-02-16", "close": 117.35, "volume": 1475340.0}, {"date": "2023-02-17", "close": 116.31, "volume": 1453820.0}, {"date": "2023-02-21", "close": 113.12, "volume": 1414814.0}, {"date": "2023-02-22", "close": 113.94, "volume": 1036146.0}, {"date": "2023-02-23", "close": 113.75, "volume": 1322775.0}, {"date": "2023-02-24", "close": 112.21, "volume": 1546661.0}, {"date": "2023-02-27", "close": 113.54, "volume": 1690787.0}, {"date": "2023-02-28", "close": 112.2, "volume": 1512988.0}, {"date": "2023-03-01", "close": 111.68, "volume": 1337412.0}, {"date": "2023-03-02", "close": 110.72, "volume": 1372185.0}, {"date": "2023-03-03", "close": 112.8, "volume": 996472.0}, {"date": "2023-03-06", "close": 112.61, "volume": 935365.0}, {"date": "2023-03-07", "close": 108.82, "volume": 1689505.0}, {"date": "2023-03-08", "close": 108.91, "volume": 1551303.0}, {"date": "2023-03-09", "close": 105.21, "volume": 1299965.0}, {"date": "2023-03-10", "close": 100.0, "volume": 2389984.0}, {"date": "2023-03-13", "close": 95.98, "volume": 3423251.0}, {"date": "2023-03-14", "close": 101.2, "volume": 2935022.0}, {"date": "2023-03-15", "close": 99.48, "volume": 3633722.0}, {"date": "2023-03-16", "close": 100.92, "volume": 3091315.0}, {"date": "2023-03-17", "close": 98.55, "volume": 5308398.0}, {"date": "2023-03-20", "close": 99.83, "volume": 2362690.0}, {"date": "2023-03-21", "close": 102.45, "volume": 2477082.0}, {"date": "2023-03-22", "close": 98.92, "volume": 1534086.0}, {"date": "2023-03-23", "close": 98.44, "volume": 1629605.0}, {"date": "2023-03-24", "close": 98.43, "volume": 1597481.0}, {"date": "2023-03-27", "close": 99.15, "volume": 2170941.0}, {"date": "2023-03-28", "close": 99.58, "volume": 1480447.0}, {"date": "2023-03-29", "close": 103.33, "volume": 2137496.0}, {"date": "2023-03-30", "close": 103.19, "volume": 2091084.0}, {"date": "2023-03-31", "close": 105.24, "volume": 2111292.0}, {"date": "2023-04-03", "close": 105.25, "volume": 1454677.0}, {"date": "2023-04-04", "close": 103.31, "volume": 1914641.0}, {"date": "2023-04-05", "close": 103.93, "volume": 1753615.0}, {"date": "2023-04-06", "close": 105.1, "volume": 1567359.0}, {"date": "2023-04-10", "close": 104.8, "volume": 1438781.0}, {"date": "2023-04-11", "close": 105.86, "volume": 1849432.0}, {"date": "2023-04-12", "close": 105.21, "volume": 1719451.0}, {"date": "2023-04-13", "close": 106.96, "volume": 1485187.0}, {"date": "2023-04-14", "close": 107.56, "volume": 1172078.0}, {"date": "2023-04-17", "close": 109.75, "volume": 1591248.0}, {"date": "2023-04-18", "close": 109.09, "volume": 2559414.0}, {"date": "2023-04-19", "close": 109.99, "volume": 1302300.0}, {"date": "2023-04-20", "close": 109.1, "volume": 1299824.0}, {"date": "2023-04-21", "close": 108.89, "volume": 998817.0}, {"date": "2023-04-24", "close": 108.24, "volume": 1504049.0}, {"date": "2023-04-25", "close": 105.72, "volume": 1528200.0}, {"date": "2023-04-26", "close": 104.59, "volume": 1473636.0}, {"date": "2023-04-27", "close": 109.65, "volume": 2949986.0}, {"date": "2023-04-28", "close": 112.71, "volume": 3257901.0}, {"date": "2023-05-01", "close": 103.0, "volume": 6050670.0}, {"date": "2023-05-02", "close": 100.72, "volume": 4577430.0}, {"date": "2023-05-03", "close": 103.8, "volume": 3625699.0}, {"date": "2023-05-04", "close": 101.48, "volume": 2697638.0}, {"date": "2023-05-05", "close": 104.78, "volume": 1670039.0}, {"date": "2023-05-08", "close": 104.68, "volume": 1065426.0}, {"date": "2023-05-09", "close": 106.72, "volume": 1696587.0}, {"date": "2023-05-10", "close": 103.76, "volume": 1432261.0}, {"date": "2023-05-11", "close": 103.53, "volume": 1760156.0}, {"date": "2023-05-12", "close": 102.6, "volume": 1049313.0}, {"date": "2023-05-15", "close": 103.05, "volume": 1963978.0}, {"date": "2023-05-16", "close": 100.51, "volume": 1573374.0}, {"date": "2023-05-17", "close": 103.78, "volume": 2080616.0}, {"date": "2023-05-18", "close": 104.07, "volume": 1248899.0}, {"date": "2023-05-19", "close": 101.96, "volume": 1471754.0}, {"date": "2023-05-22", "close": 103.66, "volume": 3505783.0}, {"date": "2023-05-23", "close": 101.8, "volume": 1806773.0}, {"date": "2023-05-24", "close": 98.99, "volume": 1649868.0}, {"date": "2023-05-25", "close": 99.51, "volume": 2495094.0}, {"date": "2023-05-26", "close": 99.97, "volume": 1781990.0}, {"date": "2023-05-30", "close": 99.13, "volume": 2430073.0}, {"date": "2023-05-31", "close": 97.69, "volume": 5881081.0}, {"date": "2023-06-01", "close": 98.84, "volume": 2073470.0}, {"date": "2023-06-02", "close": 100.39, "volume": 3421436.0}, {"date": "2023-06-05", "close": 98.1, "volume": 3100480.0}, {"date": "2023-06-06", "close": 100.82, "volume": 1839046.0}, {"date": "2023-06-07", "close": 101.91, "volume": 4473616.0}, {"date": "2023-06-08", "close": 100.87, "volume": 4183065.0}, {"date": "2023-06-09", "close": 100.09, "volume": 1864710.0}, {"date": "2023-06-12", "close": 100.7, "volume": 1980448.0}, {"date": "2023-06-13", "close": 100.61, "volume": 2398367.0}, {"date": "2023-06-14", "close": 101.16, "volume": 6395726.0}, {"date": "2023-06-15", "close": 101.95, "volume": 2700774.0}, {"date": "2023-06-16", "close": 100.68, "volume": 3752808.0}, {"date": "2023-06-20", "close": 101.04, "volume": 2657542.0}, {"date": "2023-06-21", "close": 99.66, "volume": 2804514.0}, {"date": "2023-06-22", "close": 99.62, "volume": 922048.0}, {"date": "2023-06-23", "close": 98.84, "volume": 1627296.0}, {"date": "2023-06-26", "close": 96.52, "volume": 2098477.0}, {"date": "2023-06-27", "close": 95.9, "volume": 2306502.0}, {"date": "2023-06-28", "close": 97.04, "volume": 2313015.0}, {"date": "2023-06-29", "close": 96.97, "volume": 1457415.0}, {"date": "2023-06-30", "close": 98.52, "volume": 1477515.0}, {"date": "2023-07-03", "close": 102.16, "volume": 1318442.0}, {"date": "2023-07-05", "close": 104.76, "volume": 2917721.0}, {"date": "2023-07-06", "close": 105.26, "volume": 3737161.0}, {"date": "2023-07-07", "close": 105.85, "volume": 2432126.0}, {"date": "2023-07-10", "close": 106.24, "volume": 1803822.0}, {"date": "2023-07-11", "close": 108.33, "volume": 1691318.0}, {"date": "2023-07-12", "close": 108.88, "volume": 1433998.0}, {"date": "2023-07-13", "close": 112.33, "volume": 1622323.0}, {"date": "2023-07-14", "close": 111.96, "volume": 1355067.0}, {"date": "2023-07-17", "close": 112.3, "volume": 1706753.0}, {"date": "2023-07-18", "close": 113.66, "volume": 1075886.0}, {"date": "2023-07-19", "close": 112.87, "volume": 1674545.0}, {"date": "2023-07-20", "close": 112.08, "volume": 1967795.0}, {"date": "2023-07-21", "close": 110.49, "volume": 5354525.0}, {"date": "2023-07-24", "close": 112.5, "volume": 2014563.0}, {"date": "2023-07-25", "close": 111.56, "volume": 1474737.0}, {"date": "2023-07-26", "close": 111.33, "volume": 2318878.0}, {"date": "2023-07-27", "close": 107.92, "volume": 1690540.0}, {"date": "2023-07-28", "close": 108.89, "volume": 1319458.0}, {"date": "2023-07-31", "close": 110.25, "volume": 1780352.0}, {"date": "2023-08-01", "close": 120.75, "volume": 5100744.0}, {"date": "2023-08-02", "close": 121.96, "volume": 5194031.0}, {"date": "2023-08-03", "close": 121.65, "volume": 2383678.0}, {"date": "2023-08-04", "close": 122.65, "volume": 1736731.0}, {"date": "2023-08-07", "close": 122.59, "volume": 1557748.0}, {"date": "2023-08-08", "close": 124.37, "volume": 2301433.0}, {"date": "2023-08-09", "close": 124.04, "volume": 1444273.0}, {"date": "2023-08-10", "close": 127.72, "volume": 2507380.0}, {"date": "2023-08-11", "close": 126.84, "volume": 1317305.0}, {"date": "2023-08-14", "close": 125.78, "volume": 1590620.0}, {"date": "2023-08-15", "close": 123.56, "volume": 2324222.0}, {"date": "2023-08-16", "close": 123.64, "volume": 1617067.0}, {"date": "2023-08-17", "close": 124.98, "volume": 3694795.0}, {"date": "2023-08-18", "close": 124.06, "volume": 1928706.0}, {"date": "2023-08-21", "close": 123.64, "volume": 1703484.0}, {"date": "2023-08-22", "close": 123.45, "volume": 957448.0}, {"date": "2023-08-23", "close": 123.27, "volume": 1260051.0}, {"date": "2023-08-24", "close": 121.23, "volume": 2166094.0}, {"date": "2023-08-25", "close": 121.71, "volume": 2149293.0}, {"date": "2023-08-28", "close": 125.29, "volume": 1868080.0}, {"date": "2023-08-29", "close": 124.85, "volume": 1581597.0}, {"date": "2023-08-30", "close": 127.15, "volume": 2069366.0}, {"date": "2023-08-31", "close": 126.69, "volume": 1430105.0}, {"date": "2023-09-01", "close": 129.32, "volume": 1996474.0}, {"date": "2023-09-05", "close": 126.5, "volume": 1457977.0}, {"date": "2023-09-06", "close": 127.35, "volume": 1046873.0}, {"date": "2023-09-07", "close": 126.64, "volume": 1180507.0}, {"date": "2023-09-08", "close": 125.91, "volume": 1072628.0}, {"date": "2023-09-11", "close": 125.11, "volume": 1216960.0}, {"date": "2023-09-12", "close": 125.11, "volume": 1087962.0}, {"date": "2023-09-13", "close": 125.81, "volume": 1301871.0}, {"date": "2023-09-14", "close": 125.68, "volume": 1027814.0}, {"date": "2023-09-15", "close": 124.34, "volume": 2608316.0}, {"date": "2023-09-18", "close": 123.3, "volume": 1280190.0}, {"date": "2023-09-19", "close": 122.94, "volume": 1420181.0}, {"date": "2023-09-20", "close": 122.69, "volume": 974787.0}, {"date": "2023-09-21", "close": 119.73, "volume": 1283118.0}, {"date": "2023-09-22", "close": 119.16, "volume": 1345464.0}, {"date": "2023-09-25", "close": 119.56, "volume": 979064.0}, {"date": "2023-09-26", "close": 117.4, "volume": 1238579.0}, {"date": "2023-09-27", "close": 115.25, "volume": 1378704.0}, {"date": "2023-09-28", "close": 116.1, "volume": 1114478.0}, {"date": "2023-09-29", "close": 115.39, "volume": 1414274.0}, {"date": "2023-10-02", "close": 115.91, "volume": 1224777.0}, {"date": "2023-10-03", "close": 111.86, "volume": 1824225.0}, {"date": "2023-10-04", "close": 112.94, "volume": 2294854.0}, {"date": "2023-10-05", "close": 114.12, "volume": 1442462.0}, {"date": "2023-10-06", "close": 114.71, "volume": 1282960.0}, {"date": "2023-10-09", "close": 113.8, "volume": 1169856.0}, {"date": "2023-10-10", "close": 115.22, "volume": 1108882.0}, {"date": "2023-10-11", "close": 115.18, "volume": 901001.0}, {"date": "2023-10-12", "close": 114.03, "volume": 1082683.0}, {"date": "2023-10-13", "close": 113.04, "volume": 1773961.0}, {"date": "2023-10-16", "close": 115.21, "volume": 1431086.0}, {"date": "2023-10-17", "close": 116.19, "volume": 1299569.0}, {"date": "2023-10-18", "close": 115.05, "volume": 1226815.0}, {"date": "2023-10-19", "close": 112.41, "volume": 1167437.0}, {"date": "2023-10-20", "close": 111.13, "volume": 1110972.0}, {"date": "2023-10-23", "close": 108.78, "volume": 1807353.0}, {"date": "2023-10-24", "close": 111.5, "volume": 2114388.0}, {"date": "2023-10-25", "close": 105.61, "volume": 3619443.0}, {"date": "2023-10-26", "close": 104.37, "volume": 2472897.0}, {"date": "2023-10-27", "close": 102.78, "volume": 2302227.0}, {"date": "2023-10-30", "close": 103.8, "volume": 2645120.0}, {"date": "2023-10-31", "close": 106.22, "volume": 4260723.0}, {"date": "2023-11-01", "close": 109.02, "volume": 2898725.0}, {"date": "2023-11-02", "close": 112.0, "volume": 2545624.0}, {"date": "2023-11-03", "close": 113.76, "volume": 1612867.0}, {"date": "2023-11-06", "close": 111.03, "volume": 1457751.0}, {"date": "2023-11-07", "close": 109.8, "volume": 1482207.0}, {"date": "2023-11-08", "close": 109.87, "volume": 1907269.0}, {"date": "2023-11-09", "close": 107.24, "volume": 1978321.0}, {"date": "2023-11-10", "close": 109.18, "volume": 1090217.0}, {"date": "2023-11-13", "close": 108.7, "volume": 904167.0}, {"date": "2023-11-14", "close": 111.85, "volume": 2425979.0}, {"date": "2023-11-15", "close": 114.46, "volume": 2462626.0}, {"date": "2023-11-16", "close": 111.81, "volume": 1389280.0}, {"date": "2023-11-17", "close": 112.05, "volume": 1170551.0}, {"date": "2023-11-20", "close": 113.37, "volume": 1353355.0}, {"date": "2023-11-21", "close": 112.05, "volume": 887514.0}, {"date": "2023-11-22", "close": 112.38, "volume": 804799.0}, {"date": "2023-11-24", "close": 112.63, "volume": 248856.0}, {"date": "2023-11-27", "close": 113.7, "volume": 2315381.0}, {"date": "2023-11-28", "close": 115.5, "volume": 1321883.0}, {"date": "2023-11-29", "close": 116.36, "volume": 1082586.0}, {"date": "2023-11-30", "close": 116.44, "volume": 1830051.0}, {"date": "2023-12-01", "close": 119.79, "volume": 3658768.0}, {"date": "2023-12-04", "close": 119.81, "volume": 1389530.0}, {"date": "2023-12-05", "close": 117.84, "volume": 1247567.0}, {"date": "2023-12-06", "close": 119.45, "volume": 1592892.0}, {"date": "2023-12-07", "close": 119.87, "volume": 1727802.0}, {"date": "2023-12-08", "close": 120.16, "volume": 1534159.0}, {"date": "2023-12-11", "close": 122.72, "volume": 1666895.0}, {"date": "2023-12-12", "close": 123.42, "volume": 1546593.0}, {"date": "2023-12-13", "close": 129.26, "volume": 2106927.0}, {"date": "2023-12-14", "close": 125.69, "volume": 11204450.0}, {"date": "2023-12-15", "close": 128.18, "volume": 4237003.0}, {"date": "2023-12-18", "close": 127.38, "volume": 3193723.0}, {"date": "2023-12-19", "close": 128.42, "volume": 3172505.0}, {"date": "2023-12-20", "close": 124.46, "volume": 2029811.0}, {"date": "2023-12-21", "close": 126.37, "volume": 1583728.0}, {"date": "2023-12-22", "close": 126.89, "volume": 910896.0}, {"date": "2023-12-26", "close": 126.31, "volume": 746466.0}, {"date": "2023-12-27", "close": 127.4, "volume": 722042.0}, {"date": "2023-12-28", "close": 127.94, "volume": 804942.0}, {"date": "2023-12-29", "close": 127.0, "volume": 1066218.0}, {"date": "2024-01-02", "close": 127.17, "volume": 3553775.0}, {"date": "2024-01-03", "close": 125.51, "volume": 2892827.0}, {"date": "2024-01-04", "close": 125.83, "volume": 1313661.0}, {"date": "2024-01-05", "close": 127.39, "volume": 1337114.0}, {"date": "2024-01-08", "close": 133.07, "volume": 2253007.0}, {"date": "2024-01-09", "close": 131.34, "volume": 1610860.0}, {"date": "2024-01-10", "close": 133.27, "volume": 1875019.0}, {"date": "2024-01-11", "close": 131.99, "volume": 2045988.0}, {"date": "2024-01-12", "close": 130.27, "volume": 1494906.0}, {"date": "2024-01-16", "close": 128.9, "volume": 1657933.0}, {"date": "2024-01-17", "close": 128.04, "volume": 1462700.0}, {"date": "2024-01-18", "close": 127.42, "volume": 1542693.0}, {"date": "2024-01-19", "close": 129.46, "volume": 2228743.0}, {"date": "2024-01-22", "close": 132.68, "volume": 4434876.0}, {"date": "2024-01-23", "close": 131.83, "volume": 2155404.0}, {"date": "2024-01-24", "close": 130.01, "volume": 2391475.0}, {"date": "2024-01-25", "close": 131.38, "volume": 1800850.0}, {"date": "2024-01-26", "close": 133.9, "volume": 2349068.0}, {"date": "2024-01-29", "close": 135.38, "volume": 2042976.0}, {"date": "2024-01-30", "close": 135.94, "volume": 1572070.0}, {"date": "2024-01-31", "close": 133.23, "volume": 1325494.0}, {"date": "2024-02-01", "close": 135.31, "volume": 1664996.0}, {"date": "2024-02-02", "close": 136.5, "volume": 1455263.0}, {"date": "2024-02-05", "close": 136.09, "volume": 1421670.0}, {"date": "2024-02-06", "close": 135.86, "volume": 1273877.0}, {"date": "2024-02-07", "close": 137.01, "volume": 1315374.0}, {"date": "2024-02-08", "close": 136.63, "volume": 990988.0}, {"date": "2024-02-09", "close": 136.0, "volume": 1522916.0}, {"date": "2024-02-12", "close": 137.75, "volume": 1470354.0}, {"date": "2024-02-13", "close": 136.07, "volume": 2322578.0}, {"date": "2024-02-14", "close": 138.98, "volume": 3680705.0}, {"date": "2024-02-15", "close": 137.82, "volume": 2690661.0}, {"date": "2024-02-16", "close": 134.19, "volume": 1795849.0}, {"date": "2024-02-20", "close": 130.8, "volume": 3789343.0}, {"date": "2024-02-21", "close": 132.46, "volume": 9148942.0}, {"date": "2024-02-22", "close": 132.45, "volume": 4017562.0}, {"date": "2024-02-23", "close": 133.1, "volume": 4092382.0}, {"date": "2024-02-26", "close": 133.33, "volume": 1551063.0}, {"date": "2024-02-27", "close": 133.23, "volume": 1934469.0}, {"date": "2024-02-28", "close": 130.06, "volume": 2569677.0}, {"date": "2024-02-29", "close": 129.7, "volume": 3064001.0}, {"date": "2024-03-01", "close": 130.09, "volume": 2280058.0}, {"date": "2024-03-04", "close": 128.55, "volume": 2412674.0}, {"date": "2024-03-05", "close": 128.83, "volume": 1810157.0}, {"date": "2024-03-06", "close": 128.26, "volume": 1692610.0}, {"date": "2024-03-07", "close": 129.07, "volume": 1474155.0}, {"date": "2024-03-08", "close": 129.63, "volume": 1757742.0}, {"date": "2024-03-11", "close": 130.26, "volume": 2077171.0}, {"date": "2024-03-12", "close": 133.11, "volume": 3127561.0}, {"date": "2024-03-13", "close": 134.0, "volume": 4172169.0}, {"date": "2024-03-14", "close": 132.0, "volume": 2874844.0}, {"date": "2024-03-15", "close": 129.88, "volume": 1849512.0}, {"date": "2024-03-18", "close": 130.55, "volume": 1996996.0}, {"date": "2024-03-19", "close": 131.31, "volume": 3440414.0}, {"date": "2024-03-20", "close": 133.09, "volume": 1635947.0}, {"date": "2024-03-21", "close": 134.59, "volume": 2280873.0}, {"date": "2024-03-22", "close": 132.13, "volume": 2066915.0}, {"date": "2024-03-25", "close": 132.66, "volume": 3931455.0}, {"date": "2024-03-26", "close": 134.19, "volume": 4621407.0}, {"date": "2024-03-27", "close": 131.77, "volume": 3161140.0}, {"date": "2024-03-28", "close": 133.66, "volume": 2350090.0}, {"date": "2024-04-01", "close": 130.15, "volume": 1389324.0}, {"date": "2024-04-02", "close": 128.36, "volume": 1700419.0}, {"date": "2024-04-03", "close": 127.1, "volume": 1696056.0}, {"date": "2024-04-04", "close": 126.0, "volume": 1412485.0}, {"date": "2024-04-05", "close": 125.92, "volume": 1719661.0}, {"date": "2024-04-08", "close": 128.06, "volume": 1778184.0}, {"date": "2024-04-09", "close": 128.16, "volume": 1180256.0}, {"date": "2024-04-10", "close": 125.01, "volume": 1172604.0}, {"date": "2024-04-11", "close": 124.54, "volume": 1595385.0}, {"date": "2024-04-12", "close": 123.74, "volume": 1183652.0}, {"date": "2024-04-15", "close": 123.17, "volume": 1528023.0}, {"date": "2024-04-16", "close": 123.43, "volume": 1583140.0}, {"date": "2024-04-17", "close": 122.95, "volume": 1530566.0}, {"date": "2024-04-18", "close": 122.18, "volume": 863384.0}, {"date": "2024-04-19", "close": 122.1, "volume": 1065055.0}, {"date": "2024-04-22", "close": 124.23, "volume": 1027061.0}, {"date": "2024-04-23", "close": 126.87, "volume": 1218955.0}, {"date": "2024-04-24", "close": 127.47, "volume": 1581352.0}, {"date": "2024-04-25", "close": 124.63, "volume": 1196501.0}, {"date": "2024-04-26", "close": 124.57, "volume": 1593668.0}, {"date": "2024-04-29", "close": 124.68, "volume": 3096180.0}, {"date": "2024-04-30", "close": 122.77, "volume": 2621578.0}, {"date": "2024-05-01", "close": 109.06, "volume": 9060685.0}, {"date": "2024-05-02", "close": 110.54, "volume": 3993511.0}, {"date": "2024-05-03", "close": 111.37, "volume": 3191218.0}, {"date": "2024-05-06", "close": 111.09, "volume": 2163554.0}, {"date": "2024-05-07", "close": 110.85, "volume": 2284886.0}, {"date": "2024-05-08", "close": 111.06, "volume": 2810784.0}, {"date": "2024-05-09", "close": 111.57, "volume": 1726921.0}, {"date": "2024-05-10", "close": 109.23, "volume": 2167751.0}, {"date": "2024-05-13", "close": 109.38, "volume": 1989905.0}, {"date": "2024-05-14", "close": 110.19, "volume": 1453573.0}, {"date": "2024-05-15", "close": 108.82, "volume": 3456618.0}, {"date": "2024-05-16", "close": 109.27, "volume": 2564891.0}, {"date": "2024-05-17", "close": 109.16, "volume": 1614698.0}, {"date": "2024-05-20", "close": 107.38, "volume": 1616130.0}, {"date": "2024-05-21", "close": 107.36, "volume": 2348350.0}, {"date": "2024-05-22", "close": 106.27, "volume": 1831148.0}, {"date": "2024-05-23", "close": 103.24, "volume": 2751777.0}, {"date": "2024-05-24", "close": 102.76, "volume": 2870647.0}, {"date": "2024-05-28", "close": 101.47, "volume": 2205172.0}, {"date": "2024-05-29", "close": 100.49, "volume": 3078380.0}, {"date": "2024-05-30", "close": 100.57, "volume": 4607101.0}, {"date": "2024-05-31", "close": 101.85, "volume": 3273387.0}, {"date": "2024-06-03", "close": 99.08, "volume": 2198386.0}, {"date": "2024-06-04", "close": 97.54, "volume": 2323467.0}, {"date": "2024-06-05", "close": 98.51, "volume": 2552732.0}, {"date": "2024-06-06", "close": 97.76, "volume": 2484283.0}, {"date": "2024-06-07", "close": 97.71, "volume": 2705765.0}, {"date": "2024-06-10", "close": 97.33, "volume": 3011353.0}, {"date": "2024-06-11", "close": 96.68, "volume": 1488679.0}, {"date": "2024-06-12", "close": 95.44, "volume": 2475938.0}, {"date": "2024-06-13", "close": 93.64, "volume": 2309371.0}, {"date": "2024-06-14", "close": 94.17, "volume": 2543227.0}, {"date": "2024-06-17", "close": 93.89, "volume": 2845741.0}, {"date": "2024-06-18", "close": 92.21, "volume": 2614438.0}, {"date": "2024-06-20", "close": 94.37, "volume": 3462200.0}, {"date": "2024-06-21", "close": 95.03, "volume": 4749018.0}, {"date": "2024-06-24", "close": 97.04, "volume": 2867455.0}, {"date": "2024-06-25", "close": 95.65, "volume": 1835663.0}, {"date": "2024-06-26", "close": 95.16, "volume": 2203514.0}, {"date": "2024-06-27", "close": 94.82, "volume": 1210555.0}, {"date": "2024-06-28", "close": 96.7, "volume": 3439182.0}, {"date": "2024-07-01", "close": 95.68, "volume": 1959620.0}, {"date": "2024-07-02", "close": 97.09, "volume": 1294753.0}, {"date": "2024-07-03", "close": 96.59, "volume": 1283347.0}, {"date": "2024-07-05", "close": 96.22, "volume": 1345504.0}, {"date": "2024-07-08", "close": 95.52, "volume": 1609735.0}, {"date": "2024-07-09", "close": 95.79, "volume": 2507302.0}, {"date": "2024-07-10", "close": 94.82, "volume": 1955966.0}, {"date": "2024-07-11", "close": 96.84, "volume": 2617453.0}, {"date": "2024-07-12", "close": 97.45, "volume": 3246210.0}, {"date": "2024-07-15", "close": 99.5, "volume": 2182511.0}, {"date": "2024-07-16", "close": 103.11, "volume": 2790257.0}, {"date": "2024-07-17", "close": 103.52, "volume": 2493326.0}, {"date": "2024-07-18", "close": 101.16, "volume": 1746202.0}, {"date": "2024-07-19", "close": 100.64, "volume": 1921818.0}, {"date": "2024-07-22", "close": 100.35, "volume": 2353162.0}, {"date": "2024-07-23", "close": 99.91, "volume": 1843956.0}, {"date": "2024-07-24", "close": 98.38, "volume": 1868199.0}, {"date": "2024-07-25", "close": 98.74, "volume": 1335364.0}, {"date": "2024-07-26", "close": 101.19, "volume": 1778747.0}, {"date": "2024-07-29", "close": 101.57, "volume": 1136901.0}, {"date": "2024-07-30", "close": 101.82, "volume": 998763.0}, {"date": "2024-07-31", "close": 101.64, "volume": 1712498.0}, {"date": "2024-08-01", "close": 98.12, "volume": 1879400.0}, {"date": "2024-08-02", "close": 95.62, "volume": 1957736.0}, {"date": "2024-08-05", "close": 92.66, "volume": 2537630.0}, {"date": "2024-08-06", "close": 93.02, "volume": 2961150.0}, {"date": "2024-08-07", "close": 99.46, "volume": 3811951.0}, {"date": "2024-08-08", "close": 104.06, "volume": 3671843.0}, {"date": "2024-08-09", "close": 102.06, "volume": 2125447.0}, {"date": "2024-08-12", "close": 100.43, "volume": 2054695.0}, {"date": "2024-08-13", "close": 103.76, "volume": 2528929.0}, {"date": "2024-08-14", "close": 105.08, "volume": 2174274.0}, {"date": "2024-08-15", "close": 108.78, "volume": 2986517.0}, {"date": "2024-08-16", "close": 108.83, "volume": 2093390.0}, {"date": "2024-08-19", "close": 109.9, "volume": 1254999.0}, {"date": "2024-08-20", "close": 108.65, "volume": 1251741.0}, {"date": "2024-08-21", "close": 109.35, "volume": 1503894.0}, {"date": "2024-08-22", "close": 109.23, "volume": 1110029.0}, {"date": "2024-08-23", "close": 110.49, "volume": 1036573.0}, {"date": "2024-08-26", "close": 110.4, "volume": 979991.0}, {"date": "2024-08-27", "close": 109.98, "volume": 897798.0}, {"date": "2024-08-28", "close": 108.4, "volume": 1574745.0}, {"date": "2024-08-29", "close": 110.88, "volume": 1465465.0}, {"date": "2024-08-30", "close": 111.01, "volume": 2013645.0}, {"date": "2024-09-03", "close": 109.59, "volume": 1262757.0}, {"date": "2024-09-04", "close": 110.04, "volume": 1435859.0}, {"date": "2024-09-05", "close": 108.96, "volume": 1299019.0}, {"date": "2024-09-06", "close": 107.95, "volume": 2122864.0}, {"date": "2024-09-09", "close": 110.0, "volume": 1857111.0}, {"date": "2024-09-10", "close": 109.36, "volume": 1869609.0}, {"date": "2024-09-11", "close": 109.33, "volume": 1345631.0}, {"date": "2024-09-12", "close": 109.35, "volume": 1206633.0}, {"date": "2024-09-13", "close": 110.44, "volume": 1192168.0}, {"date": "2024-09-16", "close": 111.05, "volume": 984407.0}, {"date": "2024-09-17", "close": 112.07, "volume": 1255348.0}, {"date": "2024-09-18", "close": 111.26, "volume": 1058218.0}, {"date": "2024-09-19", "close": 112.97, "volume": 2046507.0}, {"date": "2024-09-20", "close": 110.69, "volume": 2684939.0}, {"date": "2024-09-23", "close": 110.98, "volume": 2112324.0}, {"date": "2024-09-24", "close": 103.81, "volume": 9982772.0}, {"date": "2024-09-25", "close": 97.06, "volume": 8009288.0}, {"date": "2024-09-26", "close": 97.67, "volume": 4561128.0}, {"date": "2024-09-27", "close": 101.02, "volume": 2796684.0}, {"date": "2024-09-30", "close": 102.42, "volume": 2831925.0}, {"date": "2024-10-01", "close": 100.42, "volume": 2609565.0}, {"date": "2024-10-02", "close": 97.66, "volume": 3378048.0}, {"date": "2024-10-03", "close": 98.19, "volume": 1502792.0}, {"date": "2024-10-04", "close": 98.65, "volume": 1963689.0}, {"date": "2024-10-07", "close": 97.57, "volume": 2217112.0}, {"date": "2024-10-08", "close": 98.82, "volume": 2195123.0}, {"date": "2024-10-09", "close": 100.42, "volume": 2247526.0}, {"date": "2024-10-10", "close": 98.88, "volume": 2125869.0}, {"date": "2024-10-11", "close": 100.61, "volume": 1833546.0}, {"date": "2024-10-14", "close": 102.63, "volume": 1194808.0}, {"date": "2024-10-15", "close": 102.85, "volume": 1698121.0}, {"date": "2024-10-16", "close": 101.74, "volume": 1553862.0}, {"date": "2024-10-17", "close": 101.62, "volume": 1981324.0}, {"date": "2024-10-18", "close": 102.31, "volume": 2207492.0}, {"date": "2024-10-21", "close": 99.98, "volume": 1931034.0}, {"date": "2024-10-22", "close": 99.31, "volume": 1709239.0}, {"date": "2024-10-23", "close": 99.88, "volume": 1946379.0}, {"date": "2024-10-24", "close": 99.53, "volume": 1784139.0}, {"date": "2024-10-25", "close": 99.13, "volume": 1336244.0}, {"date": "2024-10-28", "close": 101.76, "volume": 2141968.0}, {"date": "2024-10-29", "close": 99.05, "volume": 2360274.0}, {"date": "2024-10-30", "close": 103.33, "volume": 4764427.0}, {"date": "2024-10-31", "close": 103.71, "volume": 2906733.0}, {"date": "2024-11-01", "close": 104.44, "volume": 2469218.0}, {"date": "2024-11-04", "close": 105.15, "volume": 4156377.0}, {"date": "2024-11-05", "close": 107.37, "volume": 2894154.0}, {"date": "2024-11-06", "close": 115.04, "volume": 3846731.0}, {"date": "2024-11-07", "close": 111.92, "volume": 2139740.0}, {"date": "2024-11-08", "close": 110.88, "volume": 3813794.0}, {"date": "2024-11-11", "close": 115.41, "volume": 2500801.0}, {"date": "2024-11-12", "close": 116.36, "volume": 2746998.0}, {"date": "2024-11-13", "close": 116.07, "volume": 2034618.0}, {"date": "2024-11-14", "close": 116.21, "volume": 1486654.0}, {"date": "2024-11-15", "close": 116.0, "volume": 1780744.0}, {"date": "2024-11-18", "close": 116.06, "volume": 1428491.0}, {"date": "2024-11-19", "close": 114.72, "volume": 2797975.0}, {"date": "2024-11-20", "close": 114.83, "volume": 2087636.0}, {"date": "2024-11-21", "close": 116.33, "volume": 1573302.0}, {"date": "2024-11-22", "close": 117.08, "volume": 1041619.0}, {"date": "2024-11-25", "close": 118.58, "volume": 2202526.0}, {"date": "2024-11-26", "close": 117.46, "volume": 1937006.0}, {"date": "2024-11-27", "close": 119.38, "volume": 2782208.0}, {"date": "2024-11-29", "close": 118.96, "volume": 868688.0}, {"date": "2024-12-02", "close": 118.13, "volume": 2602629.0}, {"date": "2024-12-03", "close": 118.25, "volume": 1326707.0}, {"date": "2024-12-04", "close": 116.85, "volume": 1589263.0}, {"date": "2024-12-05", "close": 115.85, "volume": 2566893.0}, {"date": "2024-12-06", "close": 117.83, "volume": 3143392.0}, {"date": "2024-12-09", "close": 116.79, "volume": 1748054.0}, {"date": "2024-12-10", "close": 115.76, "volume": 1438950.0}, {"date": "2024-12-11", "close": 117.07, "volume": 1626432.0}, {"date": "2024-12-12", "close": 115.77, "volume": 2090768.0}, {"date": "2024-12-13", "close": 114.21, "volume": 1156033.0}, {"date": "2024-12-16", "close": 113.96, "volume": 1767105.0}, {"date": "2024-12-17", "close": 114.7, "volume": 1385983.0}, {"date": "2024-12-18", "close": 110.97, "volume": 1783096.0}, {"date": "2024-12-19", "close": 110.58, "volume": 2637083.0}, {"date": "2024-12-20", "close": 112.03, "volume": 3300451.0}, {"date": "2024-12-23", "close": 111.81, "volume": 1053911.0}, {"date": "2024-12-24", "close": 112.98, "volume": 439199.0}, {"date": "2024-12-26", "close": 113.76, "volume": 821244.0}, {"date": "2024-12-27", "close": 112.35, "volume": 1038636.0}, {"date": "2024-12-30", "close": 110.83, "volume": 1043900.0}, {"date": "2024-12-31", "close": 112.06, "volume": 938433.0}, {"date": "2025-01-02", "close": 111.9, "volume": 959802.0}, {"date": "2025-01-03", "close": 112.58, "volume": 896636.0}, {"date": "2025-01-06", "close": 113.03, "volume": 1173278.0}, {"date": "2025-01-07", "close": 112.28, "volume": 942031.0}, {"date": "2025-01-08", "close": 111.39, "volume": 1490516.0}, {"date": "2025-01-10", "close": 105.71, "volume": 2161690.0}, {"date": "2025-01-13", "close": 106.82, "volume": 2294549.0}, {"date": "2025-01-14", "close": 108.1, "volume": 2154249.0}, {"date": "2025-01-15", "close": 109.02, "volume": 1700108.0}, {"date": "2025-01-16", "close": 109.1, "volume": 1198988.0}, {"date": "2025-01-17", "close": 108.42, "volume": 2575054.0}, {"date": "2025-01-21", "close": 108.57, "volume": 2198218.0}, {"date": "2025-01-22", "close": 108.52, "volume": 1242358.0}, {"date": "2025-01-23", "close": 107.86, "volume": 1547312.0}, {"date": "2025-01-24", "close": 109.05, "volume": 1146303.0}, {"date": "2025-01-27", "close": 110.8, "volume": 1233466.0}, {"date": "2025-01-28", "close": 110.38, "volume": 1223066.0}, {"date": "2025-01-29", "close": 110.32, "volume": 1130533.0}, {"date": "2025-01-30", "close": 112.91, "volume": 1395597.0}, {"date": "2025-01-31", "close": 112.85, "volume": 1621601.0}, {"date": "2025-02-03", "close": 110.67, "volume": 1631282.0}, {"date": "2025-02-04", "close": 110.05, "volume": 1251081.0}, {"date": "2025-02-05", "close": 111.8, "volume": 1455693.0}, {"date": "2025-02-06", "close": 111.15, "volume": 1137502.0}, {"date": "2025-02-07", "close": 109.6, "volume": 1771114.0}, {"date": "2025-02-10", "close": 109.62, "volume": 1426393.0}, {"date": "2025-02-11", "close": 107.08, "volume": 3073546.0}, {"date": "2025-02-12", "close": 108.83, "volume": 2961965.0}, {"date": "2025-02-13", "close": 104.13, "volume": 3987027.0}, {"date": "2025-02-14", "close": 105.63, "volume": 1975846.0}, {"date": "2025-02-18", "close": 107.06, "volume": 2708297.0}, {"date": "2025-02-19", "close": 106.56, "volume": 1655568.0}, {"date": "2025-02-20", "close": 105.58, "volume": 1806399.0}, {"date": "2025-02-21", "close": 103.18, "volume": 2189429.0}, {"date": "2025-02-24", "close": 103.84, "volume": 3019883.0}, {"date": "2025-02-25", "close": 103.43, "volume": 2185938.0}, {"date": "2025-02-26", "close": 101.52, "volume": 1909536.0}, {"date": "2025-02-27", "close": 103.25, "volume": 1661585.0}, {"date": "2025-02-28", "close": 105.28, "volume": 1997902.0}, {"date": "2025-03-03", "close": 103.05, "volume": 2744213.0}, {"date": "2025-03-04", "close": 99.54, "volume": 2551666.0}, {"date": "2025-03-05", "close": 100.28, "volume": 1885137.0}, {"date": "2025-03-06", "close": 100.14, "volume": 2119039.0}, {"date": "2025-03-07", "close": 100.77, "volume": 2108734.0}, {"date": "2025-03-10", "close": 97.07, "volume": 2728664.0}, {"date": "2025-03-11", "close": 93.25, "volume": 2568124.0}, {"date": "2025-03-12", "close": 92.9, "volume": 2159765.0}, {"date": "2025-03-13", "close": 92.18, "volume": 3096924.0}, {"date": "2025-03-14", "close": 94.24, "volume": 3081668.0}, {"date": "2025-03-17", "close": 95.68, "volume": 2347050.0}, {"date": "2025-03-18", "close": 95.86, "volume": 3878918.0}, {"date": "2025-03-19", "close": 98.12, "volume": 2745549.0}, {"date": "2025-03-20", "close": 97.38, "volume": 2560155.0}, {"date": "2025-03-21", "close": 97.05, "volume": 4603629.0}, {"date": "2025-03-24", "close": 99.01, "volume": 2341674.0}, {"date": "2025-03-25", "close": 98.91, "volume": 2107887.0}, {"date": "2025-03-26", "close": 99.92, "volume": 1964033.0}, {"date": "2025-03-27", "close": 99.47, "volume": 1984169.0}, {"date": "2025-03-28", "close": 97.52, "volume": 1830104.0}, {"date": "2025-03-31", "close": 97.92, "volume": 2259510.0}, {"date": "2025-04-01", "close": 98.44, "volume": 1816739.0}, {"date": "2025-04-02", "close": 99.6, "volume": 1748820.0}, {"date": "2025-04-03", "close": 92.98, "volume": 3775092.0}, {"date": "2025-04-04", "close": 84.88, "volume": 6327926.0}, {"date": "2025-04-07", "close": 82.53, "volume": 5696806.0}, {"date": "2025-04-08", "close": 79.47, "volume": 5623990.0}, {"date": "2025-04-09", "close": 90.26, "volume": 4636623.0}, {"date": "2025-04-10", "close": 83.24, "volume": 3732194.0}, {"date": "2025-04-11", "close": 84.96, "volume": 2832888.0}, {"date": "2025-04-14", "close": 85.06, "volume": 2198751.0}, {"date": "2025-04-15", "close": 85.42, "volume": 1521910.0}, {"date": "2025-04-16", "close": 84.12, "volume": 3398543.0}, {"date": "2025-04-17", "close": 69.46, "volume": 17560930.0}, {"date": "2025-04-21", "close": 67.47, "volume": 7951256.0}, {"date": "2025-04-22", "close": 71.39, "volume": 8122986.0}, {"date": "2025-04-23", "close": 71.76, "volume": 4298816.0}, {"date": "2025-04-24", "close": 72.06, "volume": 6357194.0}, {"date": "2025-04-25", "close": 72.48, "volume": 3427393.0}, {"date": "2025-04-28", "close": 74.31, "volume": 5080340.0}, {"date": "2025-04-29", "close": 76.63, "volume": 3008328.0}, {"date": "2025-04-30", "close": 76.31, "volume": 2969501.0}, {"date": "2025-05-01", "close": 76.58, "volume": 2726489.0}, {"date": "2025-05-02", "close": 78.85, "volume": 2735270.0}, {"date": "2025-05-05", "close": 79.25, "volume": 3532409.0}, {"date": "2025-05-06", "close": 79.28, "volume": 3946150.0}, {"date": "2025-05-07", "close": 78.89, "volume": 3119200.0}, {"date": "2025-05-08", "close": 79.57, "volume": 5358159.0}, {"date": "2025-05-09", "close": 80.5, "volume": 2434129.0}, {"date": "2025-05-12", "close": 83.14, "volume": 3225273.0}, {"date": "2025-05-13", "close": 82.76, "volume": 2493576.0}, {"date": "2025-05-14", "close": 83.16, "volume": 2552754.0}, {"date": "2025-05-15", "close": 82.98, "volume": 8022379.0}, {"date": "2025-05-16", "close": 82.37, "volume": 3611090.0}, {"date": "2025-05-19", "close": 80.85, "volume": 2686886.0}, {"date": "2025-05-20", "close": 79.73, "volume": 2300676.0}, {"date": "2025-05-21", "close": 75.72, "volume": 4451960.0}, {"date": "2025-05-22", "close": 75.72, "volume": 2272169.0}, {"date": "2025-05-23", "close": 74.09, "volume": 2199993.0}, {"date": "2025-05-27", "close": 75.75, "volume": 2088623.0}, {"date": "2025-05-28", "close": 74.99, "volume": 4762854.0}, {"date": "2025-05-29", "close": 75.85, "volume": 2838462.0}, {"date": "2025-05-30", "close": 75.61, "volume": 4674141.0}, {"date": "2025-06-02", "close": 74.91, "volume": 1800494.0}, {"date": "2025-06-03", "close": 75.78, "volume": 1776273.0}, {"date": "2025-06-04", "close": 76.69, "volume": 2271943.0}, {"date": "2025-06-05", "close": 76.02, "volume": 1606900.0}, {"date": "2025-06-06", "close": 76.87, "volume": 3057864.0}, {"date": "2025-06-09", "close": 78.95, "volume": 2369272.0}, {"date": "2025-06-10", "close": 80.73, "volume": 1960722.0}, {"date": "2025-06-11", "close": 79.63, "volume": 4869008.0}, {"date": "2025-06-12", "close": 78.28, "volume": 2702427.0}, {"date": "2025-06-13", "close": 74.62, "volume": 1990083.0}, {"date": "2025-06-16", "close": 76.83, "volume": 6748323.0}, {"date": "2025-06-17", "close": 76.0, "volume": 2110145.0}, {"date": "2025-06-18", "close": 76.16, "volume": 4089048.0}, {"date": "2025-06-20", "close": 76.63, "volume": 3271623.0}, {"date": "2025-06-23", "close": 76.35, "volume": 3423635.0}, {"date": "2025-06-24", "close": 78.98, "volume": 4397223.0}, {"date": "2025-06-25", "close": 77.72, "volume": 3312061.0}, {"date": "2025-06-26", "close": 78.24, "volume": 2125149.0}, {"date": "2025-06-27", "close": 78.72, "volume": 2872798.0}, {"date": "2025-06-30", "close": 80.04, "volume": 2779801.0}, {"date": "2025-07-01", "close": 81.97, "volume": 2209433.0}, {"date": "2025-07-02", "close": 81.99, "volume": 1639368.0}, {"date": "2025-07-03", "close": 81.85, "volume": 1007563.0}, {"date": "2025-07-07", "close": 80.08, "volume": 1470160.0}, {"date": "2025-07-08", "close": 80.66, "volume": 1528161.0}, {"date": "2025-07-09", "close": 80.65, "volume": 1316002.0}, {"date": "2025-07-10", "close": 81.22, "volume": 2894977.0}, {"date": "2025-07-11", "close": 78.8, "volume": 2334707.0}, {"date": "2025-07-14", "close": 79.49, "volume": 1527694.0}, {"date": "2025-07-15", "close": 77.61, "volume": 2407516.0}, {"date": "2025-07-16", "close": 82.66, "volume": 3997417.0}, {"date": "2025-07-17", "close": 83.04, "volume": 2697766.0}, {"date": "2025-07-18", "close": 81.93, "volume": 2303935.0}, {"date": "2025-07-21", "close": 81.15, "volume": 2022933.0}, {"date": "2025-07-22", "close": 84.11, "volume": 2380159.0}, {"date": "2025-07-23", "close": 83.9, "volume": 2488961.0}, {"date": "2025-07-24", "close": 83.05, "volume": 1243605.0}, {"date": "2025-07-25", "close": 85.76, "volume": 3422448.0}, {"date": "2025-07-28", "close": 84.71, "volume": 1602419.0}, {"date": "2025-07-29", "close": 83.23, "volume": 1651673.0}, {"date": "2025-07-30", "close": 81.44, "volume": 2187066.0}, {"date": "2025-07-31", "close": 79.95, "volume": 1762091.0}, {"date": "2025-08-01", "close": 78.04, "volume": 2099783.0}, {"date": "2025-08-04", "close": 78.89, "volume": 1983858.0}, {"date": "2025-08-05", "close": 78.41, "volume": 4048334.0}, {"date": "2025-08-06", "close": 85.54, "volume": 5181720.0}, {"date": "2025-08-07", "close": 82.02, "volume": 3434414.0}, {"date": "2025-08-08", "close": 81.0, "volume": 2585712.0}, {"date": "2025-08-11", "close": 80.83, "volume": 3986919.0}, {"date": "2025-08-12", "close": 82.39, "volume": 2695308.0}, {"date": "2025-08-13", "close": 86.46, "volume": 2839785.0}, {"date": "2025-08-14", "close": 87.19, "volume": 3255989.0}, {"date": "2025-08-15", "close": 86.79, "volume": 2167875.0}, {"date": "2025-08-18", "close": 86.37, "volume": 2051037.0}, {"date": "2025-08-19", "close": 86.62, "volume": 2643963.0}, {"date": "2025-08-20", "close": 85.77, "volume": 2186909.0}, {"date": "2025-08-21", "close": 85.72, "volume": 1973188.0}, {"date": "2025-08-22", "close": 90.01, "volume": 2329656.0}, {"date": "2025-08-25", "close": 88.82, "volume": 1808262.0}, {"date": "2025-08-26", "close": 88.23, "volume": 2078380.0}, {"date": "2025-08-27", "close": 87.84, "volume": 1641401.0}, {"date": "2025-08-28", "close": 88.22, "volume": 1416947.0}, {"date": "2025-08-29", "close": 88.82, "volume": 1818545.0}, {"date": "2025-09-02", "close": 86.99, "volume": 2478022.0}, {"date": "2025-09-03", "close": 86.76, "volume": 2404364.0}, {"date": "2025-09-04", "close": 87.28, "volume": 2482052.0}, {"date": "2025-09-05", "close": 87.78, "volume": 1398875.0}, {"date": "2025-09-08", "close": 87.42, "volume": 1782536.0}, {"date": "2025-09-09", "close": 86.91, "volume": 2932875.0}, {"date": "2025-09-10", "close": 85.08, "volume": 2213334.0}, {"date": "2025-09-11", "close": 86.68, "volume": 1998211.0}, {"date": "2025-09-12", "close": 85.35, "volume": 1344716.0}, {"date": "2025-09-15", "close": 84.16, "volume": 1871860.0}, {"date": "2025-09-16", "close": 84.29, "volume": 5512081.0}, {"date": "2025-09-17", "close": 85.35, "volume": 1785429.0}, {"date": "2025-09-18", "close": 86.07, "volume": 2013055.0}, {"date": "2025-09-19", "close": 86.55, "volume": 4807416.0}, {"date": "2025-09-22", "close": 86.95, "volume": 3095928.0}, {"date": "2025-09-23", "close": 86.11, "volume": 3168689.0}, {"date": "2025-09-24", "close": 87.11, "volume": 2123582.0}, {"date": "2025-09-25", "close": 84.9, "volume": 2184737.0}, {"date": "2025-09-26", "close": 84.32, "volume": 2205357.0}, {"date": "2025-09-29", "close": 86.34, "volume": 3199178.0}, {"date": "2025-09-30", "close": 83.08, "volume": 3422288.0}, {"date": "2025-10-01", "close": 85.12, "volume": 1796197.0}, {"date": "2025-10-02", "close": 86.42, "volume": 2059936.0}, {"date": "2025-10-03", "close": 87.96, "volume": 1990821.0}, {"date": "2025-10-06", "close": 87.18, "volume": 1453232.0}, {"date": "2025-10-07", "close": 88.1, "volume": 1642194.0}, {"date": "2025-10-08", "close": 88.53, "volume": 1363614.0}, {"date": "2025-10-09", "close": 87.18, "volume": 1720880.0}, {"date": "2025-10-10", "close": 82.85, "volume": 2601353.0}, {"date": "2025-10-13", "close": 84.22, "volume": 1218067.0}, {"date": "2025-10-14", "close": 86.47, "volume": 1993730.0}, {"date": "2025-10-15", "close": 86.1, "volume": 1267123.0}, {"date": "2025-10-16", "close": 83.66, "volume": 1856018.0}, {"date": "2025-10-17", "close": 85.42, "volume": 2372269.0}, {"date": "2025-10-20", "close": 87.02, "volume": 1262694.0}, {"date": "2025-10-21", "close": 87.66, "volume": 1282459.0}, {"date": "2025-10-22", "close": 85.67, "volume": 1787002.0}, {"date": "2025-10-23", "close": 87.48, "volume": 1184660.0}, {"date": "2025-10-24", "close": 87.36, "volume": 1286687.0}, {"date": "2025-10-27", "close": 86.79, "volume": 1435156.0}, {"date": "2025-10-28", "close": 85.63, "volume": 1472651.0}, {"date": "2025-10-29", "close": 79.21, "volume": 4705535.0}, {"date": "2025-10-30", "close": 78.69, "volume": 2065720.0}, {"date": "2025-10-31", "close": 77.76, "volume": 2876775.0}, {"date": "2025-11-03", "close": 77.1, "volume": 4338585.0}, {"date": "2025-11-04", "close": 79.96, "volume": 4159888.0}, {"date": "2025-11-05", "close": 79.2, "volume": 2808449.0}, {"date": "2025-11-06", "close": 76.37, "volume": 3778445.0}, {"date": "2025-11-07", "close": 76.03, "volume": 1958588.0}, {"date": "2025-11-10", "close": 75.69, "volume": 2550567.0}, {"date": "2025-11-11", "close": 77.23, "volume": 1734096.0}, {"date": "2025-11-12", "close": 77.39, "volume": 1612959.0}, {"date": "2025-11-13", "close": 75.44, "volume": 1587456.0}, {"date": "2025-11-14", "close": 74.11, "volume": 2218595.0}, {"date": "2025-11-17", "close": 72.58, "volume": 1627678.0}, {"date": "2025-11-18", "close": 72.03, "volume": 2053413.0}, {"date": "2025-11-19", "close": 72.03, "volume": 1661449.0}, {"date": "2025-11-20", "close": 71.47, "volume": 1690401.0}, {"date": "2025-11-21", "close": 73.49, "volume": 2099414.0}, {"date": "2025-11-24", "close": 72.8, "volume": 3175899.0}, {"date": "2025-11-25", "close": 74.02, "volume": 2017412.0}, {"date": "2025-11-26", "close": 74.97, "volume": 2215758.0}, {"date": "2025-11-28", "close": 75.76, "volume": 1144821.0}, {"date": "2025-12-01", "close": 76.24, "volume": 2423104.0}, {"date": "2025-12-02", "close": 78.69, "volume": 3831266.0}, {"date": "2025-12-03", "close": 79.96, "volume": 2230791.0}, {"date": "2025-12-04", "close": 79.74, "volume": 3017641.0}, {"date": "2025-12-05", "close": 78.85, "volume": 2180867.0}, {"date": "2025-12-08", "close": 77.91, "volume": 2858679.0}, {"date": "2025-12-09", "close": 77.5, "volume": 2524145.0}, {"date": "2025-12-10", "close": 80.34, "volume": 1728350.0}, {"date": "2025-12-11", "close": 81.92, "volume": 2608828.0}, {"date": "2025-12-12", "close": 82.05, "volume": 2558972.0}, {"date": "2025-12-15", "close": 81.63, "volume": 2867998.0}, {"date": "2025-12-16", "close": 81.44, "volume": 2242799.0}, {"date": "2025-12-17", "close": 82.22, "volume": 2064600.0}, {"date": "2025-12-18", "close": 82.12, "volume": 3126349.0}, {"date": "2025-12-19", "close": 80.85, "volume": 6702454.0}, {"date": "2025-12-22", "close": 81.29, "volume": 2569489.0}, {"date": "2025-12-23", "close": 80.19, "volume": 2222227.0}, {"date": "2025-12-24", "close": 81.19, "volume": 980138.0}, {"date": "2025-12-26", "close": 80.35, "volume": 1612432.0}, {"date": "2025-12-29", "close": 80.04, "volume": 2361316.0}, {"date": "2025-12-30", "close": 79.31, "volume": 2576533.0}, {"date": "2025-12-31", "close": 77.4, "volume": 2248780.0}, {"date": "2026-01-02", "close": 75.53, "volume": 2922361.0}, {"date": "2026-01-05", "close": 77.02, "volume": 3699017.0}, {"date": "2026-01-06", "close": 77.03, "volume": 7361897.0}, {"date": "2026-01-07", "close": 77.5, "volume": 2475341.0}, {"date": "2026-01-08", "close": 78.69, "volume": 2439471.0}, {"date": "2026-01-09", "close": 79.52, "volume": 2533493.0}, {"date": "2026-01-12", "close": 79.68, "volume": 3006270.0}, {"date": "2026-01-13", "close": 77.47, "volume": 2971546.0}, {"date": "2026-01-14", "close": 77.48, "volume": 3466999.0}, {"date": "2026-01-15", "close": 74.99, "volume": 2772713.0}, {"date": "2026-01-16", "close": 73.8, "volume": 2831592.0}, {"date": "2026-01-20", "close": 71.67, "volume": 8126187.0}, {"date": "2026-01-21", "close": 73.35, "volume": 3921729.0}, {"date": "2026-01-22", "close": 75.94, "volume": 3680069.0}, {"date": "2026-01-23", "close": 75.21, "volume": 2015061.0}, {"date": "2026-01-26", "close": 75.44, "volume": 2940670.0}, {"date": "2026-01-27", "close": 73.76, "volume": 2034816.0}, {"date": "2026-01-28", "close": 72.01, "volume": 1815085.0}, {"date": "2026-01-29", "close": 71.35, "volume": 2766661.0}, {"date": "2026-01-30", "close": 71.74, "volume": 2846502.0}, {"date": "2026-02-02", "close": 71.99, "volume": 3061575.0}, {"date": "2026-02-03", "close": 67.21, "volume": 6000782.0}, {"date": "2026-02-04", "close": 70.8, "volume": 3394941.0}, {"date": "2026-02-05", "close": 71.26, "volume": 3559300.0}, {"date": "2026-02-06", "close": 72.86, "volume": 2239719.0}, {"date": "2026-02-09", "close": 71.76, "volume": 4783865.0}, {"date": "2026-02-10", "close": 73.28, "volume": 2767324.0}, {"date": "2026-02-11", "close": 72.22, "volume": 5008451.0}, {"date": "2026-02-12", "close": 68.97, "volume": 3911096.0}, {"date": "2026-02-13", "close": 68.48, "volume": 3709241.0}, {"date": "2026-02-17", "close": 69.77, "volume": 5743562.0}, {"date": "2026-02-18", "close": 81.26, "volume": 8577061.0}, {"date": "2026-02-19", "close": 80.25, "volume": 5074759.0}, {"date": "2026-02-20", "close": 82.47, "volume": 5273826.0}, {"date": "2026-02-23", "close": 79.49, "volume": 5819023.0}, {"date": "2026-02-24", "close": 78.34, "volume": 4711410.0}, {"date": "2026-02-25", "close": 77.94, "volume": 5003952.0}, {"date": "2026-02-26", "close": 77.85, "volume": 4262647.0}, {"date": "2026-02-27", "close": 76.46, "volume": 4923734.0}, {"date": "2026-03-02", "close": 77.89, "volume": 4097552.0}, {"date": "2026-03-03", "close": 77.7, "volume": 4042524.0}, {"date": "2026-03-04", "close": 77.57, "volume": 2836624.0}, {"date": "2026-03-05", "close": 78.29, "volume": 2771459.0}, {"date": "2026-03-06", "close": 76.4, "volume": 5213885.0}, {"date": "2026-03-09", "close": 74.8, "volume": 4014537.0}, {"date": "2026-03-10", "close": 73.54, "volume": 3765818.0}, {"date": "2026-03-11", "close": 72.85, "volume": 3813443.0}, {"date": "2026-03-12", "close": 70.35, "volume": 3349656.0}, {"date": "2026-03-13", "close": 68.67, "volume": 3050102.0}, {"date": "2026-03-16", "close": 68.05, "volume": 3742559.0}, {"date": "2026-03-17", "close": 72.42, "volume": 3814589.0}, {"date": "2026-03-18", "close": 69.64, "volume": 3587749.0}, {"date": "2026-03-19", "close": 68.18, "volume": 4389760.0}, {"date": "2026-03-20", "close": 68.5, "volume": 5448337.0}, {"date": "2026-03-23", "close": 71.06, "volume": 4752679.0}, {"date": "2026-03-24", "close": 70.97, "volume": 2411389.0}, {"date": "2026-03-25", "close": 70.77, "volume": 2190147.0}, {"date": "2026-03-26", "close": 69.97, "volume": 2265540.0}, {"date": "2026-03-27", "close": 65.9, "volume": 3562989.0}, {"date": "2026-03-30", "close": 66.3, "volume": 2207492.0}, {"date": "2026-03-31", "close": 67.3, "volume": 3487843.0}, {"date": "2026-04-01", "close": 65.36, "volume": 4783823.0}, {"date": "2026-04-02", "close": 64.05, "volume": 3836522.0}, {"date": "2026-04-06", "close": 65.04, "volume": 2093032.0}, {"date": "2026-04-07", "close": 62.7, "volume": 2730429.0}, {"date": "2026-04-08", "close": 65.07, "volume": 2983969.0}, {"date": "2026-04-09", "close": 65.88, "volume": 2427947.0}, {"date": "2026-04-10", "close": 65.44, "volume": 3691889.0}, {"date": "2026-04-13", "close": 68.14, "volume": 2523029.0}, {"date": "2026-04-14", "close": 68.6, "volume": 1897465.0}, {"date": "2026-04-15", "close": 70.17, "volume": 2497452.0}, {"date": "2026-04-16", "close": 70.84, "volume": 1849411.0}, {"date": "2026-04-17", "close": 72.37, "volume": 4018310.0}, {"date": "2026-04-20", "close": 72.83, "volume": 1688958.0}, {"date": "2026-04-21", "close": 71.59, "volume": 2128370.0}, {"date": "2026-04-22", "close": 71.62, "volume": 2118105.0}, {"date": "2026-04-23", "close": 67.86, "volume": 2239809.0}, {"date": "2026-04-24", "close": 67.76, "volume": 1519406.0}, {"date": "2026-04-27", "close": 68.33, "volume": 2380148.0}, {"date": "2026-04-28", "close": 67.89, "volume": 1791120.0}, {"date": "2026-04-29", "close": 70.97, "volume": 4634794.0}, {"date": "2026-04-30", "close": 71.96, "volume": 6323547.0}, {"date": "2026-05-01", "close": 72.36, "volume": 2871753.0}, {"date": "2026-05-04", "close": 71.8, "volume": 3665122.0}, {"date": "2026-05-05", "close": 69.47, "volume": 5291449.0}, {"date": "2026-05-06", "close": 69.63, "volume": 5751590.0}, {"date": "2026-05-07", "close": 70.13, "volume": 5242967.0}, {"date": "2026-05-08", "close": 69.19, "volume": 3560733.0}, {"date": "2026-05-11", "close": 68.77, "volume": 2393253.0}, {"date": "2026-05-12", "close": 68.61, "volume": 2785970.0}, {"date": "2026-05-13", "close": 67.01, "volume": 3431390.0}, {"date": "2026-05-14", "close": 67.33, "volume": 2168327.0}, {"date": "2026-05-15", "close": 67.58, "volume": 2565992.0}, {"date": "2026-05-18", "close": 68.67, "volume": 2866216.0}, {"date": "2026-05-19", "close": 67.94, "volume": 3643601.0}, {"date": "2026-05-20", "close": 70.78, "volume": 3414517.0}, {"date": "2026-05-21", "close": 72.59, "volume": 4881099.0}, {"date": "2026-05-22", "close": 73.26, "volume": 2094252.0}, {"date": "2026-05-26", "close": 73.28, "volume": 2331158.0}, {"date": "2026-05-27", "close": 73.46, "volume": 3582312.0}, {"date": "2026-05-28", "close": 73.95, "volume": 3041460.0}, {"date": "2026-05-29", "close": 75.51, "volume": 3968985.0}, {"date": "2026-06-01", "close": 75.46, "volume": 5336015.0}, {"date": "2026-06-02", "close": 74.03, "volume": 3730123.0}, {"date": "2026-06-03", "close": 67.85, "volume": 11515380.0}, {"date": "2026-06-04", "close": 67.81, "volume": 5115343.0}, {"date": "2026-06-05", "close": 66.32, "volume": 4600414.0}, {"date": "2026-06-08", "close": 64.5, "volume": 3224380.0}, {"date": "2026-06-09", "close": 63.81, "volume": 4014704.0}, {"date": "2026-06-10", "close": 62.47, "volume": 3786092.0}, {"date": "2026-06-11", "close": 65.44, "volume": 5006227.0}, {"date": "2026-06-12", "close": 67.71, "volume": 4199773.0}, {"date": "2026-06-15", "close": 67.48, "volume": 3597859.0}, {"date": "2026-06-16", "close": 68.49, "volume": 4899550.0}, {"date": "2026-06-17", "close": 66.36, "volume": 3824187.0}, {"date": "2026-06-18", "close": 66.88, "volume": 6117794.0}, {"date": "2026-06-22", "close": 65.09, "volume": 3361701.0}, {"date": "2026-06-23", "close": 64.28, "volume": 2872968.0}, {"date": "2026-06-24", "close": 67.08, "volume": 5921681.0}, {"date": "2026-06-25", "close": 68.16, "volume": 4239803.0}, {"date": "2026-06-26", "close": 69.8, "volume": 3917816.0}, {"date": "2026-06-29", "close": 71.12, "volume": 2833454.0}, {"date": "2026-06-30", "close": 72.56, "volume": 4022234.0}, {"date": "2026-07-01", "close": 75.05, "volume": 4259260.0}, {"date": "2026-07-02", "close": 78.63, "volume": 4358965.0}, {"date": "2026-07-06", "close": 77.41, "volume": 3478523.0}, {"date": "2026-07-07", "close": 77.59, "volume": 2267831.0}, {"date": "2026-07-08", "close": 73.01, "volume": 3554196.0}, {"date": "2026-07-09", "close": 74.38, "volume": 2261155.0}, {"date": "2026-07-10", "close": 76.04, "volume": 2285326.0}, {"date": "2026-07-13", "close": 76.85, "volume": 3339779.0}, {"date": "2026-07-14", "close": 75.89, "volume": 2145750.0}, {"date": "2026-07-15", "close": 78.22, "volume": 3478917.0}, {"date": "2026-07-16", "close": 80.49, "volume": 4330278.0}, {"date": "2026-07-17", "close": 77.82, "volume": 2806981.0}, {"date": "2026-07-20", "close": 82.37, "volume": 5877170.0}, {"date": "2026-07-21", "close": 80.07, "volume": 2379775.0}, {"date": "2026-07-22", "close": 78.97, "volume": 2355040.0}, {"date": "2026-07-23", "close": 77.86, "volume": 2629309.0}, {"date": "2026-07-24", "close": 80.92, "volume": 2981829.0}, {"date": "2026-07-27", "close": 84.06, "volume": 3473028.0}, {"date": "2026-07-28", "close": 87.46, "volume": 3581591.0}, {"date": "2026-07-29", "close": 88.27, "volume": 2942647.0}, {"date": "2026-07-30", "close": 86.84, "volume": 2774355.0}, {"date": "2026-07-31", "close": 84.08, "volume": 3003962.0}, {"date": "2026-08-03", "close": 86.19, "volume": 3280189.0}, {"date": "2026-08-04", "close": 88.25, "volume": 4048687.0}, {"date": "2026-08-05", "close": 87.48, "volume": 4160447.0}, {"date": "2026-08-06", "close": 87.69, "volume": 4914599.0}, {"date": "2026-08-07", "close": 86.12, "volume": 5308758.0}], "refreshing": true}