{"ticker": "HLT", "overview": {"cik": "1585689", "ticker": "HLT", "name": "Hilton Worldwide Holdings Inc.", "industry": "Hotels & Motels", "country": "United States", "sic": "7011", "announcements": [{"form": "144", "date": "2026-10-29", "title": "Notice of proposed sale", "accession": "0001959173-26-007549", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-10-27", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-003791", "price_sensitive": false}, {"form": "IRANNOTICE", "date": "2026-10-27", "title": "Form IRANNOTICE", "accession": "0001585689-26-000055", "price_sensitive": false}, {"form": "10-Q", "date": "2026-10-27", "title": "Quarterly report", "accession": "0001585689-26-000054", "price_sensitive": true}, {"form": "8-K", "date": "2026-10-27", "title": "Material event", "accession": "0001585689-26-000049", "price_sensitive": true}, {"form": "8-K", "date": "2026-10-20", "title": "Material event", "accession": "0001585689-26-000045", "price_sensitive": true}, {"form": "4", "date": "2026-10-01", "title": "FORM 4", "accession": "0001244673-26-000013", "price_sensitive": false}, {"form": "4", "date": "2026-10-01", "title": "FORM 4", "accession": "0001209033-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-10-01", "title": "FORM 4", "accession": "0001550608-26-000021", "price_sensitive": false}, {"form": "4", "date": "2026-10-01", "title": "FORM 4", "accession": "0001317996-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-10-01", "title": "FORM 4", "accession": "0001536208-26-000009", "price_sensitive": false}, {"form": "4", "date": "2026-10-01", "title": "FORM 4", "accession": "0001208590-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-10-01", "title": "FORM 4", "accession": "0001821096-26-000016", "price_sensitive": false}, {"form": "4", "date": "2026-10-01", "title": "FORM 4", "accession": "0001233150-26-000013", "price_sensitive": false}, {"form": "4", "date": "2026-09-15", "title": "FORM 4", "accession": "0001827369-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-09-15", "title": "FORM 4", "accession": "0001821096-26-000014", "price_sensitive": false}, {"form": "144", "date": "2026-09-14", "title": "Notice of proposed sale", "accession": "0001959173-26-006942", "price_sensitive": false}, {"form": "144", "date": "2026-09-14", "title": "Notice of proposed sale", "accession": "0001959173-26-006937", "price_sensitive": false}, {"form": "4", "date": "2026-08-06", "title": "FORM 4", "accession": "0002076715-26-000005", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-28", "title": "Quarterly report", "accession": "0001585689-26-000043", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-28", "title": "Material event", "accession": "0001585689-26-000042", "price_sensitive": true}, {"form": "4", "date": "2026-07-01", "title": "FORM 4", "accession": "0001244673-26-000011", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "FORM 4", "accession": "0001209033-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "FORM 4", "accession": "0001550608-26-000016", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "FORM 4", "accession": "0001317996-26-000008", "price_sensitive": false}]}, "description": "Hilton Worldwide Holdings Inc. trades as HLT on the NYSE and is registered in the United States, classified under Hotels & Motels (SIC 7011). Privy Trades holds 19 insider filings for the company, in October 2026. Across those, 1 insider disclosed 1 sale totalling $53.80M. The most recent filing on record is dated 29 October 2026.", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 1, "sell_sum": 53802434.767000005, "net": -53802434.767000005, "insiders": 1, "first_date": "2026-10-29", "last_date": "2026-10-29"}, "metrics": {"ticker": "HLT", "has_prices": true, "as_of": "2026-08-07", "last": 317.6, "prev_close": 321.98, "change": -4.3799999999999955, "change_pct": -0.013603329399341559, "session_volume": 1447750.0, "vwap_5": 317.20383242277717, "vwap_20": 322.10985082179536, "vwap_60": 330.29411822227576, "vwap_250": 301.03948969008553, "high_52w": 350.22, "low_52w": 258.64, "avg_volume_20": 2232283.2, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001593156-26-000010", "src": "INSIDERS", "ticker": "HLT", "cik": "1585689", "company": "Hilton Worldwide Holdings Inc.", "company_raw": "Hilton Worldwide Holdings Inc.", "who": "Kevin J. Jacobs", "who_key": "Jacobs Kevin J", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 53802434.767000005, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Hotels & Motels", "country": "United States", "headline": "Someone inside HLT is selling \u2014 $53.8M worth", "source_url": "https://www.sec.gov/Archives/edgar/data/1593156/000159315626000010/0001593156-26-000010-index.htm", "trade_date": "2026-10-29", "timestamp": "2026-10-29", "mins": 6710}, {"id": "13DG-0002012383-26-003791", "src": "13DG", "ticker": "HLT", "cik": "1585689", "company": "Hilton Worldwide Holdings Inc.", "company_raw": "Hilton Worldwide Holdings Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Hotels & Motels", "country": "United States", "headline": "BlackRock, Inc. moves to a 7.3% passive stake in HLT", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003791-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9590}, {"id": "HOUSE-2026-20034908-T0", "src": "CONGRESS", "ticker": "HLT", "cik": "", "company": "Hilton Worldwide Holdings Inc.", "company_raw": "ains >\n$200?\nSP Hilton Worldwide Holdings Inc.\nCommon Stock", "who": "Hon. Jonathan Jackson", "who_key": "Hon. Jonathan Jackson", "role": "House \u00b7 IL01", "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. Jonathan Jackson picks up HLT ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034908.pdf", "trade_date": "2026-06-15", "timestamp": "2026-06-15", "mins": 202550}, {"id": "13DG-0000315066-26-001215", "src": "13DG", "ticker": "HLT", "cik": "1585689", "company": "Hilton Worldwide Holdings Inc.", "company_raw": "Hilton Worldwide Holdings Inc.", "who": "FMR LLC", "who_key": "FMR LLC", "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": "Hotels & Motels", "country": "United States", "headline": "FMR LLC takes a 5.2% passive stake in HLT", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-001215-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260150}, {"id": "13DG-0002100119-26-000633", "src": "13DG", "ticker": "HLT", "cik": "1585689", "company": "Hilton Worldwide Holdings Inc.", "company_raw": "Hilton Worldwide Holdings Inc.", "who": "Hilton Worldwide Holdings Inc.", "who_key": "Hilton Worldwide Holdings 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": "Hotels & Motels", "country": "United States", "headline": "Hilton Worldwide Holdings Inc. takes a 7.49% passive stake in HLT", "source_url": "https://www.sec.gov/Archives/edgar/data/1585689/0002100119-26-000633-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268790}, {"id": "13F-1336528-0001172661-26-002336-43300A203", "src": "13F", "ticker": "HLT", "cik": "", "company": "Hilton Worldwide Holdings Inc.", "company_raw": "Hilton Worldwide Hldgs Inc", "who": "Bill Ackman \u2014 Pershing Square", "who_key": "Bill Ackman \u2014 Pershing Square", "role": "13F manager \u00b7 Q1 2026", "person_type": "TITAN", "person_label": "Titans", "action": "SELL", "amount": 869983734.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Bill Ackman \u2014 Pershing Square trims $870M of HLT (13F)", "source_url": "https://www.sec.gov/Archives/edgar/data/1336528/000117266126002336/", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 311990}, {"id": "SENATE-fda235b3bad746378fa1053f354d929c-560", "src": "CONGRESS", "ticker": "HLT", "cik": "", "company": "Hilton Worldwide Holdings Inc.", "company_raw": "Hilton Worldwide Holdings Inc. Common Stock", "who": "Sen. Alan Armstrong", "who_key": "Sen. Alan Armstrong", "role": "Armstrong, Alan (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Alan Armstrong adds HLT to the portfolio ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/fda235b3-bad7-4637-8fa1-053f354d929c/", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317750}, {"id": "13DG-0000102909-26-001467", "src": "13DG", "ticker": "HLT", "cik": "1585689", "company": "Hilton Worldwide Holdings Inc.", "company_raw": "Hilton Worldwide Holdings Inc.", "who": "Hilton Worldwide Holdings Inc.", "who_key": "Hilton Worldwide Holdings Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Hotels & Motels", "country": "United States", "headline": "Hilton Worldwide Holdings Inc. adjusts its stake in HLT (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1585689/0000102909-26-001467-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317750}, {"id": "SENATE-b195126e7bb24d54baf5e6fc8e7a0165-23", "src": "CONGRESS", "ticker": "HLT", "cik": "", "company": "Hilton Worldwide Holdings Inc.", "company_raw": "Hilton Worldwide Holdings Inc. Common Stock", "who": "Sen. Markwayne Mullin", "who_key": "Sen. Markwayne Mullin", "role": "Mullin, Markwayne (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Sen. Markwayne Mullin buys HLT ($15,001 - $50,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/b195126e-7bb2-4d54-baf5-e6fc8e7a0165/", "trade_date": "2025-12-29", "timestamp": "2025-12-29", "mins": 444470}, {"id": "HOUSE-2025-20032211-T59", "src": "CONGRESS", "ticker": "HLT", "cik": "", "company": "Hilton Worldwide Holdings Inc.", "company_raw": "Fidelity Rollover IRA\nSP Hilton Worldwide Holdings Inc.\nCommon Stock", "who": "Hon. Valerie Hoyle", "who_key": "Hon. Valerie Hoyle", "role": "House \u00b7 OR04", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Valerie Hoyle dumps HLT ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20032211.pdf", "trade_date": "2025-09-23", "timestamp": "2025-09-23", "mins": 584150}, {"id": "HOUSE-2025-20030461-T14", "src": "CONGRESS", "ticker": "HLT", "cik": "", "company": "Hilton Worldwide Holdings Inc.", "company_raw": "t Trust > Bank of America\nHilton Worldwide Holdings Inc.\nCommon Stock", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Gilbert Cisneros sells HLT ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030461.pdf", "trade_date": "2025-05-07", "timestamp": "2025-05-07", "mins": 784310}, {"id": "HOUSE-2025-20030231-T57", "src": "CONGRESS", "ticker": "HLT", "cik": "", "company": "Hilton Worldwide Holdings Inc.", "company_raw": "st\nD: Portfolio Rebalance\nHilton Worldwide Holdings Inc.\nCommon Stock", "who": "Hon. Jefferson Shreve", "who_key": "Hon. Jefferson Shreve", "role": "House \u00b7 IN06", "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": "Capitol Hill trade: Hon. Jefferson Shreve dumps HLT ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030231.pdf", "trade_date": "2025-04-07", "timestamp": "2025-04-07", "mins": 827510}, {"id": "HOUSE-2025-20032070-T91", "src": "CONGRESS", "ticker": "HLT", "cik": "", "company": "Hilton Worldwide Holdings Inc.", "company_raw": "Fidelity Rollover IRA\nSP Hilton Worldwide Holdings Inc.\nCommon Stock", "who": "Hon. Valerie Hoyle", "who_key": "Hon. Valerie Hoyle", "role": "House \u00b7 OR04", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Valerie Hoyle buys HLT ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20032070.pdf", "trade_date": "2024-10-29", "timestamp": "2024-10-29", "mins": 1057910}, {"id": "HOUSE-2023-20024152-T28", "src": "CONGRESS", "ticker": "HLT", "cik": "", "company": "Hilton Worldwide Holdings Inc.", "company_raw": "ew\nS O: Northwestern Mutual - Joint\nJT Hilton Worldwide Holdings Inc.", "who": "Hon. John Curtis", "who_key": "Hon. John Curtis", "role": "House \u00b7 UT03", "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. John Curtis sells HLT ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20024152.pdf", "trade_date": "2023-12-04", "timestamp": "2023-12-04", "mins": 1533110}, {"id": "SENATE-9767e5d29e464987bd7627d75d67647b-38", "src": "CONGRESS", "ticker": "HLT", "cik": "", "company": "Hilton Worldwide Holdings Inc.", "company_raw": "Hilton Worldwide Holdings Inc. Common Stock", "who": "Sen. Markwayne Mullin", "who_key": "Sen. Markwayne Mullin", "role": "Mullin, Markwayne (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Sen. Markwayne Mullin buys HLT ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/9767e5d2-9e46-4987-bd76-27d75d67647b/", "trade_date": "2023-10-03", "timestamp": "2023-10-03", "mins": 1622390}, {"id": "SENATE-7810aff467d644e984649267478cbe5f-41", "src": "CONGRESS", "ticker": "HLT", "cik": "", "company": "Hilton Worldwide Holdings Inc.", "company_raw": "Hilton Worldwide Holdings Inc. Common Stock", "who": "Sen. Markwayne Mullin", "who_key": "Sen. Markwayne Mullin", "role": "Mullin, Markwayne (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Sen. Markwayne Mullin buys HLT ($15,001 - $50,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/7810aff4-67d6-44e9-8464-9267478cbe5f/", "trade_date": "2023-09-13", "timestamp": "2023-09-13", "mins": 1651190}, {"id": "HOUSE-2023-20022285-T10", "src": "CONGRESS", "ticker": "HLT", "cik": "", "company": "Hilton Worldwide Holdings Inc.", "company_raw": "nt Account\nD: Dividend Reinvestment\nJT Hilton Worldwide Holdings Inc.", "who": "Hon. Kevin Hern", "who_key": "Hon. Kevin Hern", "role": "House \u00b7 OK01", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 50001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Kevin Hern sells HLT ($50,001 -\n$100,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022285.pdf", "trade_date": "2022-12-19", "timestamp": "2022-12-19", "mins": 2037110}, {"id": "SENATE-46cecbcc7c1c4cbbaa4ffa1d2cd63627-24", "src": "CONGRESS", "ticker": "HLT", "cik": "", "company": "Hilton Worldwide Holdings Inc.", "company_raw": "Hilton Worldwide Holdings Inc.", "who": "Sen. Shelley M Capito", "who_key": "Sen. Shelley M Capito", "role": "Capito, Shelley Moore (Senator)", "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": "Sen. Shelley M Capito sells HLT ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/46cecbcc-7c1c-4cbb-aa4f-fa1d2cd63627/", "trade_date": "2019-03-11", "timestamp": "2019-03-11", "mins": 4022870}, {"id": "SENATE-2697b867b20d47be98d3a8d19339b36d-1", "src": "CONGRESS", "ticker": "HLT", "cik": "", "company": "Hilton Worldwide Holdings Inc.", "company_raw": "Hilton Worldwide Holdings Inc.", "who": "Sen. Shelley M Capito", "who_key": "Sen. Shelley M Capito", "role": "Capito, Shelley Moore (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. Shelley M Capito picks up HLT ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/2697b867-b20d-47be-98d3-a8d19339b36d/", "trade_date": "2017-09-12", "timestamp": "2017-09-12", "mins": 4807670}], "recent_buys": [], "institutional": [{"id": "13DG-0002012383-26-003791", "src": "13DG", "ticker": "HLT", "cik": "1585689", "company": "Hilton Worldwide Holdings Inc.", "company_raw": "Hilton Worldwide Holdings Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Hotels & Motels", "country": "United States", "headline": "BlackRock, Inc. moves to a 7.3% passive stake in HLT", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003791-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9590}, {"id": "13DG-0000315066-26-001215", "src": "13DG", "ticker": "HLT", "cik": "1585689", "company": "Hilton Worldwide Holdings Inc.", "company_raw": "Hilton Worldwide Holdings Inc.", "who": "FMR LLC", "who_key": "FMR LLC", "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": "Hotels & Motels", "country": "United States", "headline": "FMR LLC takes a 5.2% passive stake in HLT", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-001215-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260150}, {"id": "13DG-0002100119-26-000633", "src": "13DG", "ticker": "HLT", "cik": "1585689", "company": "Hilton Worldwide Holdings Inc.", "company_raw": "Hilton Worldwide Holdings Inc.", "who": "Hilton Worldwide Holdings Inc.", "who_key": "Hilton Worldwide Holdings 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": "Hotels & Motels", "country": "United States", "headline": "Hilton Worldwide Holdings Inc. takes a 7.49% passive stake in HLT", "source_url": "https://www.sec.gov/Archives/edgar/data/1585689/0002100119-26-000633-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268790}, {"id": "13F-1336528-0001172661-26-002336-43300A203", "src": "13F", "ticker": "HLT", "cik": "", "company": "Hilton Worldwide Holdings Inc.", "company_raw": "Hilton Worldwide Hldgs Inc", "who": "Bill Ackman \u2014 Pershing Square", "who_key": "Bill Ackman \u2014 Pershing Square", "role": "13F manager \u00b7 Q1 2026", "person_type": "TITAN", "person_label": "Titans", "action": "SELL", "amount": 869983734.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Bill Ackman \u2014 Pershing Square trims $870M of HLT (13F)", "source_url": "https://www.sec.gov/Archives/edgar/data/1336528/000117266126002336/", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 311990}, {"id": "13DG-0000102909-26-001467", "src": "13DG", "ticker": "HLT", "cik": "1585689", "company": "Hilton Worldwide Holdings Inc.", "company_raw": "Hilton Worldwide Holdings Inc.", "who": "Hilton Worldwide Holdings Inc.", "who_key": "Hilton Worldwide Holdings Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Hotels & Motels", "country": "United States", "headline": "Hilton Worldwide Holdings Inc. adjusts its stake in HLT (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1585689/0000102909-26-001467-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317750}], "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": "Hilton Worldwide Holdings Inc. Common Stock ", "new_value": "Hilton Worldwide Holdings Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001585689", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001585689", "applied": 1, "detected_at": "2026-10-25T02:44:44.199134"}]}, "key_people": [{"who": "Kevin J. Jacobs", "who_key": "Jacobs Kevin J", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 53802434.767000005, "net": -53802434.767000005, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 53802434.767000005, "date": "2026-10-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1593156/000159315626000010/0001593156-26-000010-index.htm"}], "latest": {"action": "SELL", "amount": 53802434.767000005, "date": "2026-10-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1593156/000159315626000010/0001593156-26-000010-index.htm"}}, {"who": "Hon. Kevin Hern", "who_key": "Hon. Kevin Hern", "role": "House \u00b7 OK01", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 50001.0, "net": -50001.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 50001.0, "date": "2022-12-19", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022285.pdf"}], "latest": {"action": "SELL", "amount": 50001.0, "date": "2022-12-19", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022285.pdf"}}, {"who": "Sen. Markwayne Mullin", "who_key": "Sen. Markwayne Mullin", "role": "Mullin, Markwayne (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 31003.0, "sold": 0, "net": 31003.0, "trades": 3, "top_score": 0, "lean": "buying", "history": [{"action": "BUY", "amount": 15001.0, "date": "2025-12-29", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/b195126e-7bb2-4d54-baf5-e6fc8e7a0165/"}, {"action": "BUY", "amount": 1001.0, "date": "2023-10-03", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/9767e5d2-9e46-4987-bd76-27d75d67647b/"}, {"action": "BUY", "amount": 15001.0, "date": "2023-09-13", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/7810aff4-67d6-44e9-8464-9267478cbe5f/"}], "latest": {"action": "BUY", "amount": 15001.0, "date": "2025-12-29", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/b195126e-7bb2-4d54-baf5-e6fc8e7a0165/"}}, {"who": "Hon. Jefferson Shreve", "who_key": "Hon. Jefferson Shreve", "role": "House \u00b7 IN06", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 15001.0, "net": -15001.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 15001.0, "date": "2025-04-07", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030231.pdf"}], "latest": {"action": "SELL", "amount": 15001.0, "date": "2025-04-07", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030231.pdf"}}, {"who": "Sen. Shelley M Capito", "who_key": "Sen. Shelley M Capito", "role": "Capito, Shelley Moore (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 1001.0, "net": 0.0, "trades": 2, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 1001.0, "date": "2019-03-11", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/46cecbcc-7c1c-4cbb-aa4f-fa1d2cd63627/"}, {"action": "BUY", "amount": 1001.0, "date": "2017-09-12", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/2697b867-b20d-47be-98d3-a8d19339b36d/"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2019-03-11", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/46cecbcc-7c1c-4cbb-aa4f-fa1d2cd63627/"}}, {"who": "Hon. Valerie Hoyle", "who_key": "Hon. Valerie Hoyle", "role": "House \u00b7 OR04", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 1001.0, "net": 0.0, "trades": 2, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 1001.0, "date": "2025-09-23", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20032211.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2024-10-29", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20032070.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2025-09-23", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20032211.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. Jonathan Jackson", "who_key": "Hon. Jonathan Jackson", "role": "House \u00b7 IL01", "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": "2026-06-15", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034908.pdf"}], "latest": {"action": "BUY", "amount": 1001.0, "date": "2026-06-15", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034908.pdf"}}], "activity": [{"date": "2026-10-29", "net": -53802434.767000005}], "announcements": [{"form": "144", "date": "2026-10-29", "title": "Notice of proposed sale", "accession": "0001959173-26-007549", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-10-27", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-003791", "price_sensitive": false}, {"form": "IRANNOTICE", "date": "2026-10-27", "title": "Form IRANNOTICE", "accession": "0001585689-26-000055", "price_sensitive": false}, {"form": "10-Q", "date": "2026-10-27", "title": "Quarterly report", "accession": "0001585689-26-000054", "price_sensitive": true}, {"form": "8-K", "date": "2026-10-27", "title": "Material event", "accession": "0001585689-26-000049", "price_sensitive": true}, {"form": "8-K", "date": "2026-10-20", "title": "Material event", "accession": "0001585689-26-000045", "price_sensitive": true}, {"form": "4", "date": "2026-10-01", "title": "FORM 4", "accession": "0001244673-26-000013", "price_sensitive": false}, {"form": "4", "date": "2026-10-01", "title": "FORM 4", "accession": "0001209033-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-10-01", "title": "FORM 4", "accession": "0001550608-26-000021", "price_sensitive": false}, {"form": "4", "date": "2026-10-01", "title": "FORM 4", "accession": "0001317996-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-10-01", "title": "FORM 4", "accession": "0001536208-26-000009", "price_sensitive": false}, {"form": "4", "date": "2026-10-01", "title": "FORM 4", "accession": "0001208590-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-10-01", "title": "FORM 4", "accession": "0001821096-26-000016", "price_sensitive": false}, {"form": "4", "date": "2026-10-01", "title": "FORM 4", "accession": "0001233150-26-000013", "price_sensitive": false}, {"form": "4", "date": "2026-09-15", "title": "FORM 4", "accession": "0001827369-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-09-15", "title": "FORM 4", "accession": "0001821096-26-000014", "price_sensitive": false}, {"form": "144", "date": "2026-09-14", "title": "Notice of proposed sale", "accession": "0001959173-26-006942", "price_sensitive": false}, {"form": "144", "date": "2026-09-14", "title": "Notice of proposed sale", "accession": "0001959173-26-006937", "price_sensitive": false}, {"form": "4", "date": "2026-08-06", "title": "FORM 4", "accession": "0002076715-26-000005", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-28", "title": "Quarterly report", "accession": "0001585689-26-000043", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-28", "title": "Material event", "accession": "0001585689-26-000042", "price_sensitive": true}, {"form": "4", "date": "2026-07-01", "title": "FORM 4", "accession": "0001244673-26-000011", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "FORM 4", "accession": "0001209033-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "FORM 4", "accession": "0001550608-26-000016", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "FORM 4", "accession": "0001317996-26-000008", "price_sensitive": false}], "performance": {"ticker": "HLT", "has_prices": true, "summary": {"n": 7, "avg": 0.9215670791260392, "win_rate": 0.8571428571428571, "best": 3.807022854548207, "worst": -0.08501627726081067, "as_of": "2026-08-07"}, "buys": [{"who": "Hon. Jonathan Jackson", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 IL01", "amount": 1001.0, "date": "2026-06-15", "score": 0.0, "ref_price": 347.11, "return": -0.08501627726081067}, {"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": 294.04, "return": 0.08012515304040267}, {"who": "Sen. Markwayne Mullin", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Mullin, Markwayne (Senator)", "amount": 15001.0, "date": "2025-12-29", "score": 0.0, "ref_price": 292.36, "return": 0.08633191955123823}, {"who": "Hon. Valerie Hoyle", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 OR04", "amount": 1001.0, "date": "2024-10-29", "score": 0.0, "ref_price": 239.15, "return": 0.3280367969893373}, {"who": "Sen. Markwayne Mullin", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Mullin, Markwayne (Senator)", "amount": 1001.0, "date": "2023-10-03", "score": 0.0, "ref_price": 146.77, "return": 1.1639299584383729}, {"who": "Sen. Markwayne Mullin", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Mullin, Markwayne (Senator)", "amount": 15001.0, "date": "2023-09-13", "score": 0.0, "ref_price": 153.39, "return": 1.0705391485755267}, {"who": "Sen. Shelley M Capito", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Capito, Shelley Moore (Senator)", "amount": 1001.0, "date": "2017-09-12", "score": 0.0, "ref_price": 66.07, "return": 3.807022854548207}]}, "price_series": [{"date": "2016-08-08", "close": 71.4607, "volume": 2623547.0}, {"date": "2016-08-09", "close": 71.0407, "volume": 4363853.0}, {"date": "2016-08-10", "close": 70.6807, "volume": 2653444.0}, {"date": "2016-08-11", "close": 70.9807, "volume": 3405293.0}, {"date": "2016-08-12", "close": 71.7307, "volume": 2399065.0}, {"date": "2016-08-15", "close": 72.3607, "volume": 2006682.0}, {"date": "2016-08-16", "close": 73.1107, "volume": 2314602.0}, {"date": "2016-08-17", "close": 72.8407, "volume": 4979114.0}, {"date": "2016-08-18", "close": 72.4507, "volume": 4517891.0}, {"date": "2016-08-19", "close": 72.5107, "volume": 1612982.0}, {"date": "2016-08-22", "close": 72.4507, "volume": 889432.0}, {"date": "2016-08-23", "close": 72.3907, "volume": 1325946.0}, {"date": "2016-08-24", "close": 72.5107, "volume": 1507998.0}, {"date": "2016-08-25", "close": 72.6007, "volume": 1080845.0}, {"date": "2016-08-26", "close": 72.0607, "volume": 1678097.0}, {"date": "2016-08-29", "close": 72.0007, "volume": 1311428.0}, {"date": "2016-08-30", "close": 71.3407, "volume": 3145431.0}, {"date": "2016-08-31", "close": 71.6107, "volume": 1869613.0}, {"date": "2016-09-01", "close": 71.3107, "volume": 3204953.0}, {"date": "2016-09-02", "close": 71.2207, "volume": 996834.0}, {"date": "2016-09-06", "close": 70.8907, "volume": 926231.0}, {"date": "2016-09-07", "close": 70.9507, "volume": 987604.0}, {"date": "2016-09-08", "close": 70.2307, "volume": 1359236.0}, {"date": "2016-09-09", "close": 68.1907, "volume": 2973436.0}, {"date": "2016-09-12", "close": 69.1507, "volume": 2587627.0}, {"date": "2016-09-13", "close": 68.7907, "volume": 1929977.0}, {"date": "2016-09-14", "close": 69.3907, "volume": 2022706.0}, {"date": "2016-09-15", "close": 69.3007, "volume": 1456561.0}, {"date": "2016-09-16", "close": 69.0907, "volume": 1601053.0}, {"date": "2016-09-19", "close": 69.0607, "volume": 1142281.0}, {"date": "2016-09-20", "close": 69.9307, "volume": 1754133.0}, {"date": "2016-09-21", "close": 69.9307, "volume": 2979646.0}, {"date": "2016-09-22", "close": 70.7107, "volume": 1385230.0}, {"date": "2016-09-23", "close": 70.8007, "volume": 1034120.0}, {"date": "2016-09-26", "close": 68.8507, "volume": 2097402.0}, {"date": "2016-09-27", "close": 69.1807, "volume": 1217779.0}, {"date": "2016-09-28", "close": 68.5807, "volume": 4332613.0}, {"date": "2016-09-29", "close": 68.4607, "volume": 3349647.0}, {"date": "2016-09-30", "close": 68.7907, "volume": 1914778.0}, {"date": "2016-10-03", "close": 68.6407, "volume": 1189227.0}, {"date": "2016-10-04", "close": 68.4907, "volume": 2390943.0}, {"date": "2016-10-05", "close": 68.2207, "volume": 1666058.0}, {"date": "2016-10-06", "close": 67.5907, "volume": 2114008.0}, {"date": "2016-10-07", "close": 67.2907, "volume": 1082199.0}, {"date": "2016-10-10", "close": 68.4907, "volume": 2303791.0}, {"date": "2016-10-11", "close": 67.6507, "volume": 2433764.0}, {"date": "2016-10-12", "close": 68.2507, "volume": 2065460.0}, {"date": "2016-10-13", "close": 68.1607, "volume": 2259316.0}, {"date": "2016-10-14", "close": 68.6707, "volume": 3185972.0}, {"date": "2016-10-17", "close": 68.2507, "volume": 1676341.0}, {"date": "2016-10-18", "close": 69.0907, "volume": 1571819.0}, {"date": "2016-10-19", "close": 69.3007, "volume": 1314826.0}, {"date": "2016-10-20", "close": 69.0007, "volume": 2393392.0}, {"date": "2016-10-21", "close": 68.7307, "volume": 1856335.0}, {"date": "2016-10-24", "close": 68.8207, "volume": 6765359.0}, {"date": "2016-10-25", "close": 68.1907, "volume": 2429921.0}, {"date": "2016-10-26", "close": 66.9607, "volume": 5174742.0}, {"date": "2016-10-27", "close": 66.7507, "volume": 3550224.0}, {"date": "2016-10-28", "close": 66.7507, "volume": 2505951.0}, {"date": "2016-10-31", "close": 67.8007, "volume": 3770919.0}, {"date": "2016-11-01", "close": 67.3207, "volume": 2100353.0}, {"date": "2016-11-02", "close": 66.9007, "volume": 2636416.0}, {"date": "2016-11-03", "close": 66.8407, "volume": 2340519.0}, {"date": "2016-11-04", "close": 67.7707, "volume": 3064655.0}, {"date": "2016-11-07", "close": 68.7307, "volume": 2181064.0}, {"date": "2016-11-08", "close": 69.9007, "volume": 2969518.0}, {"date": "2016-11-09", "close": 70.8307, "volume": 2907366.0}, {"date": "2016-11-10", "close": 70.3807, "volume": 7206265.0}, {"date": "2016-11-11", "close": 71.1307, "volume": 2483042.0}, {"date": "2016-11-14", "close": 72.9607, "volume": 4552564.0}, {"date": "2016-11-15", "close": 73.4707, "volume": 2671795.0}, {"date": "2016-11-16", "close": 73.6507, "volume": 2872658.0}, {"date": "2016-11-17", "close": 73.7107, "volume": 3425789.0}, {"date": "2016-11-18", "close": 73.2607, "volume": 2277297.0}, {"date": "2016-11-21", "close": 73.8907, "volume": 2640931.0}, {"date": "2016-11-22", "close": 74.5507, "volume": 2067327.0}, {"date": "2016-11-23", "close": 75.0908, "volume": 2326311.0}, {"date": "2016-11-25", "close": 75.9308, "volume": 743930.0}, {"date": "2016-11-28", "close": 74.4307, "volume": 3706000.0}, {"date": "2016-11-29", "close": 74.4307, "volume": 3490985.0}, {"date": "2016-11-30", "close": 75.2108, "volume": 3544168.0}, {"date": "2016-12-01", "close": 75.6308, "volume": 5982587.0}, {"date": "2016-12-02", "close": 75.7808, "volume": 3062521.0}, {"date": "2016-12-05", "close": 78.2708, "volume": 6142452.0}, {"date": "2016-12-06", "close": 78.9308, "volume": 5449759.0}, {"date": "2016-12-07", "close": 81.1208, "volume": 5888638.0}, {"date": "2016-12-08", "close": 78.7208, "volume": 4009743.0}, {"date": "2016-12-09", "close": 79.5608, "volume": 2462061.0}, {"date": "2016-12-12", "close": 77.9708, "volume": 4565701.0}, {"date": "2016-12-13", "close": 79.1408, "volume": 2834781.0}, {"date": "2016-12-14", "close": 80.0408, "volume": 4878915.0}, {"date": "2016-12-15", "close": 81.9308, "volume": 5161285.0}, {"date": "2016-12-16", "close": 82.5908, "volume": 5541871.0}, {"date": "2016-12-19", "close": 83.1008, "volume": 7040456.0}, {"date": "2016-12-20", "close": 83.2208, "volume": 4473812.0}, {"date": "2016-12-21", "close": 83.1908, "volume": 3516688.0}, {"date": "2016-12-22", "close": 82.3508, "volume": 2326571.0}, {"date": "2016-12-23", "close": 82.1108, "volume": 1049906.0}, {"date": "2016-12-27", "close": 82.2908, "volume": 2152768.0}, {"date": "2016-12-28", "close": 81.1508, "volume": 3686353.0}, {"date": "2016-12-29", "close": 81.7508, "volume": 941295.0}, {"date": "2016-12-30", "close": 81.6008, "volume": 1513867.0}, {"date": "2017-01-03", "close": 82.1708, "volume": 2276347.0}, {"date": "2017-01-04", "close": 58.0, "volume": 5614782.0}, {"date": "2017-01-05", "close": 57.32, "volume": 5122197.0}, {"date": "2017-01-06", "close": 57.47, "volume": 3358793.0}, {"date": "2017-01-09", "close": 56.96, "volume": 3921784.0}, {"date": "2017-01-10", "close": 56.02, "volume": 3384687.0}, {"date": "2017-01-11", "close": 56.0, "volume": 2781558.0}, {"date": "2017-01-12", "close": 55.4, "volume": 7378615.0}, {"date": "2017-01-13", "close": 56.22, "volume": 3058612.0}, {"date": "2017-01-17", "close": 56.09, "volume": 2828852.0}, {"date": "2017-01-18", "close": 56.95, "volume": 2854575.0}, {"date": "2017-01-19", "close": 57.5, "volume": 4201438.0}, {"date": "2017-01-20", "close": 57.7, "volume": 2058588.0}, {"date": "2017-01-23", "close": 57.75, "volume": 2315248.0}, {"date": "2017-01-24", "close": 58.1, "volume": 1857077.0}, {"date": "2017-01-25", "close": 58.78, "volume": 1993843.0}, {"date": "2017-01-26", "close": 58.75, "volume": 2989690.0}, {"date": "2017-01-27", "close": 58.55, "volume": 1336008.0}, {"date": "2017-01-30", "close": 58.04, "volume": 1719506.0}, {"date": "2017-01-31", "close": 57.58, "volume": 2273901.0}, {"date": "2017-02-01", "close": 57.35, "volume": 3690042.0}, {"date": "2017-02-02", "close": 57.3, "volume": 2620139.0}, {"date": "2017-02-03", "close": 57.8, "volume": 1353261.0}, {"date": "2017-02-06", "close": 57.72, "volume": 1710372.0}, {"date": "2017-02-07", "close": 57.81, "volume": 2061441.0}, {"date": "2017-02-08", "close": 58.26, "volume": 1025028.0}, {"date": "2017-02-09", "close": 58.64, "volume": 1476834.0}, {"date": "2017-02-10", "close": 58.69, "volume": 1190984.0}, {"date": "2017-02-13", "close": 58.85, "volume": 1615267.0}, {"date": "2017-02-14", "close": 58.47, "volume": 2317318.0}, {"date": "2017-02-15", "close": 59.46, "volume": 4716205.0}, {"date": "2017-02-16", "close": 59.24, "volume": 3145260.0}, {"date": "2017-02-17", "close": 58.5, "volume": 2762614.0}, {"date": "2017-02-21", "close": 58.02, "volume": 2058041.0}, {"date": "2017-02-22", "close": 57.85, "volume": 2581155.0}, {"date": "2017-02-23", "close": 57.21, "volume": 1614889.0}, {"date": "2017-02-24", "close": 57.78, "volume": 1511282.0}, {"date": "2017-02-27", "close": 58.02, "volume": 1395988.0}, {"date": "2017-02-28", "close": 57.2, "volume": 2634786.0}, {"date": "2017-03-01", "close": 57.7, "volume": 2753721.0}, {"date": "2017-03-02", "close": 58.17, "volume": 2817783.0}, {"date": "2017-03-03", "close": 57.75, "volume": 3293398.0}, {"date": "2017-03-06", "close": 57.31, "volume": 1804279.0}, {"date": "2017-03-07", "close": 56.64, "volume": 2394174.0}, {"date": "2017-03-08", "close": 56.29, "volume": 2710822.0}, {"date": "2017-03-09", "close": 55.84, "volume": 1606781.0}, {"date": "2017-03-10", "close": 56.48, "volume": 2443194.0}, {"date": "2017-03-13", "close": 57.51, "volume": 1811926.0}, {"date": "2017-03-14", "close": 57.29, "volume": 1818298.0}, {"date": "2017-03-15", "close": 58.15, "volume": 1993542.0}, {"date": "2017-03-16", "close": 58.21, "volume": 1577961.0}, {"date": "2017-03-17", "close": 57.92, "volume": 1270128.0}, {"date": "2017-03-20", "close": 57.5, "volume": 999797.0}, {"date": "2017-03-21", "close": 56.69, "volume": 2150292.0}, {"date": "2017-03-22", "close": 57.7, "volume": 1514628.0}, {"date": "2017-03-23", "close": 58.32, "volume": 1996870.0}, {"date": "2017-03-24", "close": 58.31, "volume": 1066652.0}, {"date": "2017-03-27", "close": 57.85, "volume": 2571953.0}, {"date": "2017-03-28", "close": 58.67, "volume": 1871478.0}, {"date": "2017-03-29", "close": 58.61, "volume": 1549106.0}, {"date": "2017-03-30", "close": 58.77, "volume": 1965442.0}, {"date": "2017-03-31", "close": 58.46, "volume": 2283906.0}, {"date": "2017-04-03", "close": 57.62, "volume": 3273208.0}, {"date": "2017-04-04", "close": 57.07, "volume": 2188466.0}, {"date": "2017-04-05", "close": 56.75, "volume": 2313597.0}, {"date": "2017-04-06", "close": 57.1, "volume": 1107245.0}, {"date": "2017-04-07", "close": 56.6, "volume": 3066168.0}, {"date": "2017-04-10", "close": 57.18, "volume": 2650977.0}, {"date": "2017-04-11", "close": 57.48, "volume": 1369548.0}, {"date": "2017-04-12", "close": 57.42, "volume": 1929591.0}, {"date": "2017-04-13", "close": 57.11, "volume": 2129243.0}, {"date": "2017-04-17", "close": 57.33, "volume": 1965751.0}, {"date": "2017-04-18", "close": 56.86, "volume": 1730056.0}, {"date": "2017-04-19", "close": 56.92, "volume": 1939810.0}, {"date": "2017-04-20", "close": 57.59, "volume": 5217223.0}, {"date": "2017-04-21", "close": 57.35, "volume": 1197906.0}, {"date": "2017-04-24", "close": 58.04, "volume": 2150690.0}, {"date": "2017-04-25", "close": 58.54, "volume": 1329956.0}, {"date": "2017-04-26", "close": 60.6, "volume": 4502396.0}, {"date": "2017-04-27", "close": 60.24, "volume": 1695356.0}, {"date": "2017-04-28", "close": 58.97, "volume": 3222852.0}, {"date": "2017-05-01", "close": 59.32, "volume": 2956657.0}, {"date": "2017-05-02", "close": 61.49, "volume": 4192011.0}, {"date": "2017-05-03", "close": 61.0, "volume": 2471683.0}, {"date": "2017-05-04", "close": 60.5, "volume": 2316266.0}, {"date": "2017-05-05", "close": 61.07, "volume": 2605516.0}, {"date": "2017-05-08", "close": 60.68, "volume": 2005469.0}, {"date": "2017-05-09", "close": 62.33, "volume": 3562075.0}, {"date": "2017-05-10", "close": 62.12, "volume": 1954514.0}, {"date": "2017-05-11", "close": 62.21, "volume": 1348750.0}, {"date": "2017-05-12", "close": 62.1, "volume": 1163771.0}, {"date": "2017-05-15", "close": 62.62, "volume": 2124939.0}, {"date": "2017-05-16", "close": 62.43, "volume": 2114829.0}, {"date": "2017-05-17", "close": 61.3, "volume": 1765154.0}, {"date": "2017-05-18", "close": 62.44, "volume": 2239456.0}, {"date": "2017-05-19", "close": 63.85, "volume": 2588410.0}, {"date": "2017-05-22", "close": 65.25, "volume": 3643551.0}, {"date": "2017-05-23", "close": 65.49, "volume": 4021770.0}, {"date": "2017-05-24", "close": 65.48, "volume": 3026655.0}, {"date": "2017-05-25", "close": 65.13, "volume": 2766541.0}, {"date": "2017-05-26", "close": 65.34, "volume": 1445801.0}, {"date": "2017-05-30", "close": 65.54, "volume": 1104545.0}, {"date": "2017-05-31", "close": 66.47, "volume": 3402070.0}, {"date": "2017-06-01", "close": 66.64, "volume": 2001934.0}, {"date": "2017-06-02", "close": 67.41, "volume": 1590404.0}, {"date": "2017-06-05", "close": 66.99, "volume": 1599191.0}, {"date": "2017-06-06", "close": 65.76, "volume": 1999448.0}, {"date": "2017-06-07", "close": 66.15, "volume": 2659564.0}, {"date": "2017-06-08", "close": 65.02, "volume": 8180391.0}, {"date": "2017-06-09", "close": 64.75, "volume": 7978485.0}, {"date": "2017-06-12", "close": 65.85, "volume": 10162850.0}, {"date": "2017-06-13", "close": 66.45, "volume": 5087150.0}, {"date": "2017-06-14", "close": 66.25, "volume": 7387165.0}, {"date": "2017-06-15", "close": 66.85, "volume": 4511143.0}, {"date": "2017-06-16", "close": 66.41, "volume": 33212520.0}, {"date": "2017-06-19", "close": 66.84, "volume": 4362791.0}, {"date": "2017-06-20", "close": 65.88, "volume": 4031608.0}, {"date": "2017-06-21", "close": 65.6, "volume": 3997012.0}, {"date": "2017-06-22", "close": 65.2, "volume": 2623453.0}, {"date": "2017-06-23", "close": 65.4, "volume": 3110891.0}, {"date": "2017-06-26", "close": 65.23, "volume": 1736249.0}, {"date": "2017-06-27", "close": 63.45, "volume": 3272231.0}, {"date": "2017-06-28", "close": 63.36, "volume": 2606962.0}, {"date": "2017-06-29", "close": 62.25, "volume": 3666699.0}, {"date": "2017-06-30", "close": 61.85, "volume": 3555997.0}, {"date": "2017-07-03", "close": 61.31, "volume": 1967430.0}, {"date": "2017-07-05", "close": 61.51, "volume": 3681417.0}, {"date": "2017-07-06", "close": 61.08, "volume": 2925699.0}, {"date": "2017-07-07", "close": 61.76, "volume": 4425042.0}, {"date": "2017-07-10", "close": 62.2, "volume": 4126259.0}, {"date": "2017-07-11", "close": 62.46, "volume": 5848808.0}, {"date": "2017-07-12", "close": 61.93, "volume": 2443988.0}, {"date": "2017-07-13", "close": 62.08, "volume": 1780177.0}, {"date": "2017-07-14", "close": 62.45, "volume": 3466467.0}, {"date": "2017-07-17", "close": 62.62, "volume": 1393112.0}, {"date": "2017-07-18", "close": 62.49, "volume": 2216874.0}, {"date": "2017-07-19", "close": 62.12, "volume": 1810306.0}, {"date": "2017-07-20", "close": 62.01, "volume": 2110882.0}, {"date": "2017-07-21", "close": 62.47, "volume": 1871248.0}, {"date": "2017-07-24", "close": 62.01, "volume": 1923393.0}, {"date": "2017-07-25", "close": 63.08, "volume": 3710967.0}, {"date": "2017-07-26", "close": 62.52, "volume": 6574680.0}, {"date": "2017-07-27", "close": 62.56, "volume": 2882527.0}, {"date": "2017-07-28", "close": 62.46, "volume": 1184767.0}, {"date": "2017-07-31", "close": 62.53, "volume": 2068102.0}, {"date": "2017-08-01", "close": 62.77, "volume": 2642853.0}, {"date": "2017-08-02", "close": 61.98, "volume": 2185922.0}, {"date": "2017-08-03", "close": 62.13, "volume": 1957896.0}, {"date": "2017-08-04", "close": 62.98, "volume": 2891414.0}, {"date": "2017-08-07", "close": 63.77, "volume": 3245097.0}, {"date": "2017-08-08", "close": 62.08, "volume": 2852104.0}, {"date": "2017-08-09", "close": 61.37, "volume": 2983989.0}, {"date": "2017-08-10", "close": 61.0, "volume": 2226616.0}, {"date": "2017-08-11", "close": 61.3, "volume": 1682860.0}, {"date": "2017-08-14", "close": 61.75, "volume": 2410279.0}, {"date": "2017-08-15", "close": 62.21, "volume": 2022750.0}, {"date": "2017-08-16", "close": 62.44, "volume": 2149358.0}, {"date": "2017-08-17", "close": 60.82, "volume": 2687730.0}, {"date": "2017-08-18", "close": 61.06, "volume": 2654293.0}, {"date": "2017-08-21", "close": 61.78, "volume": 1687180.0}, {"date": "2017-08-22", "close": 63.32, "volume": 1820222.0}, {"date": "2017-08-23", "close": 63.12, "volume": 1285997.0}, {"date": "2017-08-24", "close": 62.91, "volume": 1445763.0}, {"date": "2017-08-25", "close": 63.48, "volume": 1365008.0}, {"date": "2017-08-28", "close": 63.17, "volume": 1517796.0}, {"date": "2017-08-29", "close": 62.89, "volume": 1796036.0}, {"date": "2017-08-30", "close": 64.32, "volume": 2070475.0}, {"date": "2017-08-31", "close": 64.33, "volume": 2797893.0}, {"date": "2017-09-01", "close": 64.59, "volume": 1273114.0}, {"date": "2017-09-05", "close": 63.6, "volume": 2699465.0}, {"date": "2017-09-06", "close": 63.67, "volume": 1495581.0}, {"date": "2017-09-07", "close": 63.89, "volume": 1517956.0}, {"date": "2017-09-08", "close": 65.14, "volume": 2552390.0}, {"date": "2017-09-11", "close": 65.95, "volume": 2604384.0}, {"date": "2017-09-12", "close": 66.07, "volume": 1213360.0}, {"date": "2017-09-13", "close": 66.68, "volume": 1863498.0}, {"date": "2017-09-14", "close": 66.52, "volume": 1726815.0}, {"date": "2017-09-15", "close": 66.63, "volume": 2400547.0}, {"date": "2017-09-18", "close": 66.56, "volume": 2206983.0}, {"date": "2017-09-19", "close": 66.89, "volume": 1977168.0}, {"date": "2017-09-20", "close": 67.04, "volume": 1440823.0}, {"date": "2017-09-21", "close": 67.34, "volume": 1178392.0}, {"date": "2017-09-22", "close": 68.19, "volume": 2072727.0}, {"date": "2017-09-25", "close": 68.71, "volume": 2245608.0}, {"date": "2017-09-26", "close": 69.5, "volume": 2763730.0}, {"date": "2017-09-27", "close": 69.11, "volume": 1930407.0}, {"date": "2017-09-28", "close": 69.36, "volume": 1485242.0}, {"date": "2017-09-29", "close": 69.45, "volume": 7060226.0}, {"date": "2017-10-02", "close": 69.43, "volume": 2902480.0}, {"date": "2017-10-03", "close": 68.86, "volume": 2494048.0}, {"date": "2017-10-04", "close": 68.91, "volume": 1906200.0}, {"date": "2017-10-05", "close": 69.37, "volume": 2302298.0}, {"date": "2017-10-06", "close": 69.48, "volume": 1987577.0}, {"date": "2017-10-09", "close": 69.66, "volume": 1358289.0}, {"date": "2017-10-10", "close": 69.92, "volume": 1799692.0}, {"date": "2017-10-11", "close": 70.22, "volume": 3004131.0}, {"date": "2017-10-12", "close": 70.38, "volume": 2091672.0}, {"date": "2017-10-13", "close": 71.16, "volume": 2326229.0}, {"date": "2017-10-16", "close": 71.13, "volume": 1903968.0}, {"date": "2017-10-17", "close": 71.22, "volume": 1549242.0}, {"date": "2017-10-18", "close": 71.06, "volume": 2171632.0}, {"date": "2017-10-19", "close": 71.1, "volume": 2170496.0}, {"date": "2017-10-20", "close": 71.04, "volume": 1726947.0}, {"date": "2017-10-23", "close": 70.42, "volume": 1402622.0}, {"date": "2017-10-24", "close": 71.14, "volume": 3204282.0}, {"date": "2017-10-25", "close": 71.32, "volume": 2611779.0}, {"date": "2017-10-26", "close": 72.48, "volume": 3318430.0}, {"date": "2017-10-27", "close": 71.91, "volume": 2916362.0}, {"date": "2017-10-30", "close": 72.65, "volume": 2571478.0}, {"date": "2017-10-31", "close": 72.28, "volume": 2688251.0}, {"date": "2017-11-01", "close": 72.44, "volume": 1871165.0}, {"date": "2017-11-02", "close": 72.44, "volume": 1924555.0}, {"date": "2017-11-03", "close": 73.16, "volume": 1653413.0}, {"date": "2017-11-06", "close": 73.39, "volume": 1352532.0}, {"date": "2017-11-07", "close": 72.61, "volume": 1809035.0}, {"date": "2017-11-08", "close": 72.9, "volume": 1473462.0}, {"date": "2017-11-09", "close": 72.05, "volume": 2326356.0}, {"date": "2017-11-10", "close": 72.69, "volume": 2117699.0}, {"date": "2017-11-13", "close": 72.62, "volume": 1819801.0}, {"date": "2017-11-14", "close": 72.91, "volume": 1810580.0}, {"date": "2017-11-15", "close": 73.38, "volume": 2873826.0}, {"date": "2017-11-16", "close": 74.02, "volume": 1829130.0}, {"date": "2017-11-17", "close": 74.11, "volume": 2443856.0}, {"date": "2017-11-20", "close": 74.31, "volume": 1146752.0}, {"date": "2017-11-21", "close": 75.64, "volume": 2873165.0}, {"date": "2017-11-22", "close": 75.68, "volume": 1404156.0}, {"date": "2017-11-24", "close": 75.76, "volume": 470449.0}, {"date": "2017-11-27", "close": 76.0, "volume": 1394819.0}, {"date": "2017-11-28", "close": 76.13, "volume": 1887576.0}, {"date": "2017-11-29", "close": 76.56, "volume": 1874474.0}, {"date": "2017-11-30", "close": 77.56, "volume": 2544424.0}, {"date": "2017-12-01", "close": 77.25, "volume": 2164557.0}, {"date": "2017-12-04", "close": 77.66, "volume": 2349313.0}, {"date": "2017-12-05", "close": 77.63, "volume": 1493483.0}, {"date": "2017-12-06", "close": 76.75, "volume": 1421619.0}, {"date": "2017-12-07", "close": 77.28, "volume": 2254415.0}, {"date": "2017-12-08", "close": 78.38, "volume": 2090810.0}, {"date": "2017-12-11", "close": 77.47, "volume": 1589759.0}, {"date": "2017-12-12", "close": 77.0, "volume": 2243035.0}, {"date": "2017-12-13", "close": 76.75, "volume": 2146275.0}, {"date": "2017-12-14", "close": 76.02, "volume": 1739510.0}, {"date": "2017-12-15", "close": 77.09, "volume": 3694504.0}, {"date": "2017-12-18", "close": 78.09, "volume": 2275125.0}, {"date": "2017-12-19", "close": 77.81, "volume": 1448984.0}, {"date": "2017-12-20", "close": 78.35, "volume": 1327820.0}, {"date": "2017-12-21", "close": 79.37, "volume": 2047130.0}, {"date": "2017-12-22", "close": 79.35, "volume": 1416285.0}, {"date": "2017-12-26", "close": 79.37, "volume": 909670.0}, {"date": "2017-12-27", "close": 80.15, "volume": 939222.0}, {"date": "2017-12-28", "close": 80.45, "volume": 828965.0}, {"date": "2017-12-29", "close": 79.86, "volume": 1539703.0}, {"date": "2018-01-02", "close": 79.68, "volume": 1701522.0}, {"date": "2018-01-03", "close": 80.85, "volume": 1425569.0}, {"date": "2018-01-04", "close": 80.25, "volume": 1548169.0}, {"date": "2018-01-05", "close": 79.29, "volume": 2273569.0}, {"date": "2018-01-08", "close": 80.94, "volume": 2483142.0}, {"date": "2018-01-09", "close": 81.93, "volume": 1354775.0}, {"date": "2018-01-10", "close": 81.65, "volume": 1745535.0}, {"date": "2018-01-11", "close": 83.07, "volume": 3886383.0}, {"date": "2018-01-12", "close": 83.95, "volume": 1870095.0}, {"date": "2018-01-16", "close": 83.4, "volume": 1422881.0}, {"date": "2018-01-17", "close": 84.03, "volume": 1440416.0}, {"date": "2018-01-18", "close": 83.95, "volume": 1314366.0}, {"date": "2018-01-19", "close": 85.49, "volume": 2201799.0}, {"date": "2018-01-22", "close": 85.77, "volume": 1538728.0}, {"date": "2018-01-23", "close": 86.53, "volume": 1632562.0}, {"date": "2018-01-24", "close": 85.79, "volume": 1984712.0}, {"date": "2018-01-25", "close": 86.63, "volume": 1466239.0}, {"date": "2018-01-26", "close": 87.69, "volume": 933791.0}, {"date": "2018-01-29", "close": 87.28, "volume": 1561068.0}, {"date": "2018-01-30", "close": 86.41, "volume": 1678640.0}, {"date": "2018-01-31", "close": 85.65, "volume": 1857112.0}, {"date": "2018-02-01", "close": 85.76, "volume": 2139897.0}, {"date": "2018-02-02", "close": 82.65, "volume": 2718375.0}, {"date": "2018-02-05", "close": 79.91, "volume": 2370779.0}, {"date": "2018-02-06", "close": 80.69, "volume": 4634585.0}, {"date": "2018-02-07", "close": 82.02, "volume": 3526731.0}, {"date": "2018-02-08", "close": 78.66, "volume": 5016363.0}, {"date": "2018-02-09", "close": 80.43, "volume": 3239095.0}, {"date": "2018-02-12", "close": 81.82, "volume": 2223358.0}, {"date": "2018-02-13", "close": 83.21, "volume": 2495552.0}, {"date": "2018-02-14", "close": 85.97, "volume": 3946835.0}, {"date": "2018-02-15", "close": 84.56, "volume": 2995819.0}, {"date": "2018-02-16", "close": 83.27, "volume": 2543749.0}, {"date": "2018-02-20", "close": 84.31, "volume": 1812940.0}, {"date": "2018-02-21", "close": 84.29, "volume": 1766398.0}, {"date": "2018-02-22", "close": 83.38, "volume": 1753934.0}, {"date": "2018-02-23", "close": 83.81, "volume": 1565682.0}, {"date": "2018-02-26", "close": 82.14, "volume": 2888407.0}, {"date": "2018-02-27", "close": 79.84, "volume": 3865898.0}, {"date": "2018-02-28", "close": 80.79, "volume": 4025695.0}, {"date": "2018-03-01", "close": 79.35, "volume": 2515240.0}, {"date": "2018-03-02", "close": 78.9, "volume": 2740038.0}, {"date": "2018-03-05", "close": 78.22, "volume": 2719018.0}, {"date": "2018-03-06", "close": 78.94, "volume": 2215494.0}, {"date": "2018-03-07", "close": 79.2, "volume": 1459548.0}, {"date": "2018-03-08", "close": 79.21, "volume": 2349406.0}, {"date": "2018-03-09", "close": 81.47, "volume": 2912760.0}, {"date": "2018-03-12", "close": 81.13, "volume": 1836954.0}, {"date": "2018-03-13", "close": 81.25, "volume": 1641645.0}, {"date": "2018-03-14", "close": 81.24, "volume": 1591064.0}, {"date": "2018-03-15", "close": 81.89, "volume": 2288691.0}, {"date": "2018-03-16", "close": 81.51, "volume": 2130412.0}, {"date": "2018-03-19", "close": 81.3, "volume": 2027177.0}, {"date": "2018-03-20", "close": 81.35, "volume": 1028282.0}, {"date": "2018-03-21", "close": 81.84, "volume": 1233200.0}, {"date": "2018-03-22", "close": 80.44, "volume": 3031592.0}, {"date": "2018-03-23", "close": 78.17, "volume": 1591142.0}, {"date": "2018-03-26", "close": 79.98, "volume": 1278245.0}, {"date": "2018-03-27", "close": 78.79, "volume": 1585696.0}, {"date": "2018-03-28", "close": 78.31, "volume": 2199030.0}, {"date": "2018-03-29", "close": 78.76, "volume": 2481622.0}, {"date": "2018-04-02", "close": 77.07, "volume": 2721969.0}, {"date": "2018-04-03", "close": 77.53, "volume": 2575629.0}, {"date": "2018-04-04", "close": 78.03, "volume": 3074712.0}, {"date": "2018-04-05", "close": 79.04, "volume": 6791740.0}, {"date": "2018-04-06", "close": 77.51, "volume": 3290831.0}, {"date": "2018-04-09", "close": 76.15, "volume": 7557435.0}, {"date": "2018-04-10", "close": 75.01, "volume": 11775650.0}, {"date": "2018-04-11", "close": 79.61, "volume": 52000670.0}, {"date": "2018-04-12", "close": 79.95, "volume": 10645170.0}, {"date": "2018-04-13", "close": 79.61, "volume": 14439590.0}, {"date": "2018-04-16", "close": 80.53, "volume": 4265306.0}, {"date": "2018-04-17", "close": 81.16, "volume": 3876697.0}, {"date": "2018-04-18", "close": 82.18, "volume": 3516658.0}, {"date": "2018-04-19", "close": 81.98, "volume": 2541437.0}, {"date": "2018-04-20", "close": 82.33, "volume": 2253877.0}, {"date": "2018-04-23", "close": 82.09, "volume": 1795420.0}, {"date": "2018-04-24", "close": 82.04, "volume": 4170209.0}, {"date": "2018-04-25", "close": 81.83, "volume": 2860550.0}, {"date": "2018-04-26", "close": 81.93, "volume": 5684466.0}, {"date": "2018-04-27", "close": 80.17, "volume": 4380152.0}, {"date": "2018-04-30", "close": 78.84, "volume": 3476424.0}, {"date": "2018-05-01", "close": 80.24, "volume": 3243794.0}, {"date": "2018-05-02", "close": 79.45, "volume": 2916653.0}, {"date": "2018-05-03", "close": 79.87, "volume": 3083109.0}, {"date": "2018-05-04", "close": 81.16, "volume": 2639833.0}, {"date": "2018-05-07", "close": 81.35, "volume": 2087624.0}, {"date": "2018-05-08", "close": 82.43, "volume": 3203727.0}, {"date": "2018-05-09", "close": 82.85, "volume": 2407727.0}, {"date": "2018-05-10", "close": 82.76, "volume": 2207750.0}, {"date": "2018-05-11", "close": 83.51, "volume": 1750369.0}, {"date": "2018-05-14", "close": 82.97, "volume": 2590538.0}, {"date": "2018-05-15", "close": 83.02, "volume": 1908611.0}, {"date": "2018-05-16", "close": 84.2, "volume": 2379304.0}, {"date": "2018-05-17", "close": 83.3, "volume": 1309266.0}, {"date": "2018-05-18", "close": 83.84, "volume": 8077853.0}, {"date": "2018-05-21", "close": 83.92, "volume": 2129743.0}, {"date": "2018-05-22", "close": 82.76, "volume": 1645174.0}, {"date": "2018-05-23", "close": 82.33, "volume": 2281386.0}, {"date": "2018-05-24", "close": 82.03, "volume": 2856152.0}, {"date": "2018-05-25", "close": 81.83, "volume": 1892726.0}, {"date": "2018-05-29", "close": 80.33, "volume": 2184767.0}, {"date": "2018-05-30", "close": 81.73, "volume": 2049802.0}, {"date": "2018-05-31", "close": 80.71, "volume": 2873054.0}, {"date": "2018-06-01", "close": 82.65, "volume": 2495183.0}, {"date": "2018-06-04", "close": 83.19, "volume": 1716153.0}, {"date": "2018-06-05", "close": 83.07, "volume": 1911375.0}, {"date": "2018-06-06", "close": 84.68, "volume": 3570970.0}, {"date": "2018-06-07", "close": 84.17, "volume": 1772050.0}, {"date": "2018-06-08", "close": 84.14, "volume": 1677842.0}, {"date": "2018-06-11", "close": 83.99, "volume": 1783775.0}, {"date": "2018-06-12", "close": 83.81, "volume": 3554654.0}, {"date": "2018-06-13", "close": 82.73, "volume": 3604308.0}, {"date": "2018-06-14", "close": 82.93, "volume": 2126983.0}, {"date": "2018-06-15", "close": 83.84, "volume": 2953216.0}, {"date": "2018-06-18", "close": 84.33, "volume": 1854430.0}, {"date": "2018-06-19", "close": 82.98, "volume": 2104506.0}, {"date": "2018-06-20", "close": 82.01, "volume": 3178768.0}, {"date": "2018-06-21", "close": 81.02, "volume": 3818885.0}, {"date": "2018-06-22", "close": 80.87, "volume": 4908633.0}, {"date": "2018-06-25", "close": 79.27, "volume": 3202732.0}, {"date": "2018-06-26", "close": 79.19, "volume": 3457348.0}, {"date": "2018-06-27", "close": 78.26, "volume": 3220392.0}, {"date": "2018-06-28", "close": 78.25, "volume": 5142887.0}, {"date": "2018-06-29", "close": 79.16, "volume": 3544924.0}, {"date": "2018-07-02", "close": 79.3, "volume": 3065793.0}, {"date": "2018-07-03", "close": 79.45, "volume": 1720643.0}, {"date": "2018-07-05", "close": 79.69, "volume": 3350653.0}, {"date": "2018-07-06", "close": 80.56, "volume": 2278548.0}, {"date": "2018-07-09", "close": 80.94, "volume": 2946604.0}, {"date": "2018-07-10", "close": 81.28, "volume": 2914794.0}, {"date": "2018-07-11", "close": 80.61, "volume": 3488493.0}, {"date": "2018-07-12", "close": 81.0, "volume": 3298251.0}, {"date": "2018-07-13", "close": 80.97, "volume": 2125137.0}, {"date": "2018-07-16", "close": 80.08, "volume": 2286024.0}, {"date": "2018-07-17", "close": 81.07, "volume": 3353043.0}, {"date": "2018-07-18", "close": 82.96, "volume": 5203840.0}, {"date": "2018-07-19", "close": 82.14, "volume": 2763823.0}, {"date": "2018-07-20", "close": 81.96, "volume": 2439211.0}, {"date": "2018-07-23", "close": 81.61, "volume": 3443599.0}, {"date": "2018-07-24", "close": 80.49, "volume": 4260609.0}, {"date": "2018-07-25", "close": 80.37, "volume": 5891654.0}, {"date": "2018-07-26", "close": 79.61, "volume": 2774497.0}, {"date": "2018-07-27", "close": 78.45, "volume": 2684043.0}, {"date": "2018-07-30", "close": 77.28, "volume": 2946044.0}, {"date": "2018-07-31", "close": 78.66, "volume": 2743976.0}, {"date": "2018-08-01", "close": 78.54, "volume": 2667192.0}, {"date": "2018-08-02", "close": 78.44, "volume": 3645430.0}, {"date": "2018-08-03", "close": 78.18, "volume": 1969114.0}, {"date": "2018-08-06", "close": 78.13, "volume": 3835110.0}, {"date": "2018-08-07", "close": 77.6, "volume": 3777919.0}, {"date": "2018-08-08", "close": 76.89, "volume": 2936221.0}, {"date": "2018-08-09", "close": 76.15, "volume": 3900680.0}, {"date": "2018-08-10", "close": 75.65, "volume": 3274089.0}, {"date": "2018-08-13", "close": 75.31, "volume": 2930800.0}, {"date": "2018-08-14", "close": 76.54, "volume": 2763687.0}, {"date": "2018-08-15", "close": 76.22, "volume": 2783663.0}, {"date": "2018-08-16", "close": 77.24, "volume": 3303526.0}, {"date": "2018-08-17", "close": 77.2, "volume": 1918704.0}, {"date": "2018-08-20", "close": 76.29, "volume": 2419336.0}, {"date": "2018-08-21", "close": 76.73, "volume": 2318491.0}, {"date": "2018-08-22", "close": 77.2, "volume": 2540545.0}, {"date": "2018-08-23", "close": 76.77, "volume": 3009627.0}, {"date": "2018-08-24", "close": 77.11, "volume": 2149202.0}, {"date": "2018-08-27", "close": 77.76, "volume": 1865263.0}, {"date": "2018-08-28", "close": 77.47, "volume": 1241746.0}, {"date": "2018-08-29", "close": 78.18, "volume": 1837534.0}, {"date": "2018-08-30", "close": 77.58, "volume": 1398095.0}, {"date": "2018-08-31", "close": 77.62, "volume": 2496868.0}, {"date": "2018-09-04", "close": 77.16, "volume": 1886407.0}, {"date": "2018-09-05", "close": 75.72, "volume": 3076871.0}, {"date": "2018-09-06", "close": 75.69, "volume": 4241417.0}, {"date": "2018-09-07", "close": 76.44, "volume": 2970627.0}, {"date": "2018-09-10", "close": 76.59, "volume": 2029671.0}, {"date": "2018-09-11", "close": 77.41, "volume": 2774882.0}, {"date": "2018-09-12", "close": 77.96, "volume": 3110946.0}, {"date": "2018-09-13", "close": 78.94, "volume": 3737234.0}, {"date": "2018-09-14", "close": 80.06, "volume": 3220864.0}, {"date": "2018-09-17", "close": 79.1, "volume": 3365643.0}, {"date": "2018-09-18", "close": 79.39, "volume": 2703526.0}, {"date": "2018-09-19", "close": 80.43, "volume": 2291300.0}, {"date": "2018-09-20", "close": 81.08, "volume": 3408727.0}, {"date": "2018-09-21", "close": 80.96, "volume": 6734753.0}, {"date": "2018-09-24", "close": 80.16, "volume": 2133646.0}, {"date": "2018-09-25", "close": 80.11, "volume": 2294543.0}, {"date": "2018-09-26", "close": 80.66, "volume": 2168232.0}, {"date": "2018-09-27", "close": 82.04, "volume": 2653890.0}, {"date": "2018-09-28", "close": 80.78, "volume": 4263008.0}, {"date": "2018-10-01", "close": 78.39, "volume": 4113502.0}, {"date": "2018-10-02", "close": 77.08, "volume": 4398394.0}, {"date": "2018-10-03", "close": 76.55, "volume": 4619556.0}, {"date": "2018-10-04", "close": 75.41, "volume": 4779389.0}, {"date": "2018-10-05", "close": 74.38, "volume": 3622183.0}, {"date": "2018-10-08", "close": 74.95, "volume": 5138577.0}, {"date": "2018-10-09", "close": 75.23, "volume": 6070419.0}, {"date": "2018-10-10", "close": 73.4, "volume": 7361854.0}, {"date": "2018-10-11", "close": 73.1, "volume": 5938025.0}, {"date": "2018-10-12", "close": 73.62, "volume": 3590015.0}, {"date": "2018-10-15", "close": 72.99, "volume": 2917565.0}, {"date": "2018-10-16", "close": 74.63, "volume": 1848350.0}, {"date": "2018-10-17", "close": 74.52, "volume": 1777682.0}, {"date": "2018-10-18", "close": 72.05, "volume": 3712177.0}, {"date": "2018-10-19", "close": 70.66, "volume": 7481975.0}, {"date": "2018-10-22", "close": 70.16, "volume": 4045906.0}, {"date": "2018-10-23", "close": 68.87, "volume": 8824159.0}, {"date": "2018-10-24", "close": 63.82, "volume": 13445290.0}, {"date": "2018-10-25", "close": 67.55, "volume": 11014260.0}, {"date": "2018-10-26", "close": 68.27, "volume": 5634588.0}, {"date": "2018-10-29", "close": 68.6, "volume": 6075014.0}, {"date": "2018-10-30", "close": 68.7, "volume": 3200491.0}, {"date": "2018-10-31", "close": 71.17, "volume": 4893059.0}, {"date": "2018-11-01", "close": 72.65, "volume": 3015371.0}, {"date": "2018-11-02", "close": 72.82, "volume": 2975761.0}, {"date": "2018-11-05", "close": 72.4, "volume": 2633086.0}, {"date": "2018-11-06", "close": 70.59, "volume": 3991643.0}, {"date": "2018-11-07", "close": 72.97, "volume": 2263317.0}, {"date": "2018-11-08", "close": 72.02, "volume": 2369368.0}, {"date": "2018-11-09", "close": 71.16, "volume": 3249406.0}, {"date": "2018-11-12", "close": 70.19, "volume": 3878211.0}, {"date": "2018-11-13", "close": 70.86, "volume": 2270437.0}, {"date": "2018-11-14", "close": 71.08, "volume": 3789369.0}, {"date": "2018-11-15", "close": 72.89, "volume": 3992880.0}, {"date": "2018-11-16", "close": 73.04, "volume": 4689981.0}, {"date": "2018-11-19", "close": 71.2, "volume": 4314542.0}, {"date": "2018-11-20", "close": 71.49, "volume": 5739496.0}, {"date": "2018-11-21", "close": 72.57, "volume": 2499484.0}, {"date": "2018-11-23", "close": 73.12, "volume": 1095278.0}, {"date": "2018-11-26", "close": 75.09, "volume": 3383736.0}, {"date": "2018-11-27", "close": 75.17, "volume": 5549616.0}, {"date": "2018-11-28", "close": 76.95, "volume": 4242502.0}, {"date": "2018-11-29", "close": 76.46, "volume": 1919832.0}, {"date": "2018-11-30", "close": 75.54, "volume": 4767447.0}, {"date": "2018-12-03", "close": 77.97, "volume": 2811208.0}, {"date": "2018-12-04", "close": 75.15, "volume": 4194163.0}, {"date": "2018-12-06", "close": 75.59, "volume": 2332819.0}, {"date": "2018-12-07", "close": 72.86, "volume": 3067678.0}, {"date": "2018-12-10", "close": 72.67, "volume": 3277961.0}, {"date": "2018-12-11", "close": 72.4, "volume": 3181514.0}, {"date": "2018-12-12", "close": 72.78, "volume": 2004531.0}, {"date": "2018-12-13", "close": 72.22, "volume": 1785242.0}, {"date": "2018-12-14", "close": 71.86, "volume": 2524331.0}, {"date": "2018-12-17", "close": 70.27, "volume": 4446823.0}, {"date": "2018-12-18", "close": 70.49, "volume": 2401084.0}, {"date": "2018-12-19", "close": 69.66, "volume": 4020817.0}, {"date": "2018-12-20", "close": 67.5, "volume": 4850215.0}, {"date": "2018-12-21", "close": 66.47, "volume": 5300993.0}, {"date": "2018-12-24", "close": 66.51, "volume": 2015807.0}, {"date": "2018-12-26", "close": 69.51, "volume": 2604245.0}, {"date": "2018-12-27", "close": 70.33, "volume": 2088163.0}, {"date": "2018-12-28", "close": 70.95, "volume": 2164917.0}, {"date": "2018-12-31", "close": 71.8, "volume": 2138731.0}, {"date": "2019-01-02", "close": 70.94, "volume": 3629478.0}, {"date": "2019-01-03", "close": 67.3, "volume": 5618713.0}, {"date": "2019-01-04", "close": 69.94, "volume": 4110690.0}, {"date": "2019-01-07", "close": 70.74, "volume": 3170544.0}, {"date": "2019-01-08", "close": 71.86, "volume": 6183371.0}, {"date": "2019-01-09", "close": 71.04, "volume": 1724141.0}, {"date": "2019-01-10", "close": 72.07, "volume": 2398372.0}, {"date": "2019-01-11", "close": 71.89, "volume": 2191224.0}, {"date": "2019-01-14", "close": 70.99, "volume": 2943300.0}, {"date": "2019-01-15", "close": 72.5, "volume": 2371040.0}, {"date": "2019-01-16", "close": 72.04, "volume": 3322198.0}, {"date": "2019-01-17", "close": 72.0, "volume": 2553956.0}, {"date": "2019-01-18", "close": 73.08, "volume": 2561363.0}, {"date": "2019-01-22", "close": 71.01, "volume": 3257680.0}, {"date": "2019-01-23", "close": 70.73, "volume": 3344052.0}, {"date": "2019-01-24", "close": 71.06, "volume": 2549130.0}, {"date": "2019-01-25", "close": 71.76, "volume": 3155900.0}, {"date": "2019-01-28", "close": 72.31, "volume": 1909088.0}, {"date": "2019-01-29", "close": 73.15, "volume": 1766174.0}, {"date": "2019-01-30", "close": 74.13, "volume": 3928754.0}, {"date": "2019-01-31", "close": 74.48, "volume": 2533926.0}, {"date": "2019-02-01", "close": 74.42, "volume": 3478198.0}, {"date": "2019-02-04", "close": 74.73, "volume": 3133492.0}, {"date": "2019-02-05", "close": 74.62, "volume": 1800939.0}, {"date": "2019-02-06", "close": 75.57, "volume": 2060742.0}, {"date": "2019-02-07", "close": 74.68, "volume": 2433276.0}, {"date": "2019-02-08", "close": 73.91, "volume": 2714264.0}, {"date": "2019-02-11", "close": 74.4, "volume": 3047380.0}, {"date": "2019-02-12", "close": 74.32, "volume": 3085399.0}, {"date": "2019-02-13", "close": 79.37, "volume": 5722842.0}, {"date": "2019-02-14", "close": 80.16, "volume": 3729871.0}, {"date": "2019-02-15", "close": 81.75, "volume": 3387353.0}, {"date": "2019-02-19", "close": 81.39, "volume": 3863753.0}, {"date": "2019-02-20", "close": 83.34, "volume": 3614550.0}, {"date": "2019-02-21", "close": 83.25, "volume": 2183948.0}, {"date": "2019-02-22", "close": 85.03, "volume": 2639223.0}, {"date": "2019-02-25", "close": 83.55, "volume": 2244750.0}, {"date": "2019-02-26", "close": 83.49, "volume": 2368568.0}, {"date": "2019-02-27", "close": 83.49, "volume": 2241371.0}, {"date": "2019-02-28", "close": 83.1, "volume": 1794111.0}, {"date": "2019-03-01", "close": 83.78, "volume": 1972005.0}, {"date": "2019-03-04", "close": 83.38, "volume": 2265095.0}, {"date": "2019-03-05", "close": 84.01, "volume": 1750189.0}, {"date": "2019-03-06", "close": 83.96, "volume": 1713368.0}, {"date": "2019-03-07", "close": 82.92, "volume": 2269496.0}, {"date": "2019-03-08", "close": 82.45, "volume": 1969962.0}, {"date": "2019-03-11", "close": 82.8, "volume": 2246253.0}, {"date": "2019-03-12", "close": 83.41, "volume": 2266863.0}, {"date": "2019-03-13", "close": 83.67, "volume": 2344702.0}, {"date": "2019-03-14", "close": 85.0, "volume": 2363070.0}, {"date": "2019-03-15", "close": 85.76, "volume": 3775246.0}, {"date": "2019-03-18", "close": 86.21, "volume": 1983453.0}, {"date": "2019-03-19", "close": 85.7, "volume": 1426876.0}, {"date": "2019-03-20", "close": 84.92, "volume": 2879704.0}, {"date": "2019-03-21", "close": 85.79, "volume": 2076170.0}, {"date": "2019-03-22", "close": 84.57, "volume": 3209543.0}, {"date": "2019-03-25", "close": 84.02, "volume": 1488459.0}, {"date": "2019-03-26", "close": 83.5, "volume": 3342332.0}, {"date": "2019-03-27", "close": 82.45, "volume": 3627208.0}, {"date": "2019-03-28", "close": 83.21, "volume": 1977047.0}, {"date": "2019-03-29", "close": 83.11, "volume": 2857057.0}, {"date": "2019-04-01", "close": 84.15, "volume": 3404088.0}, {"date": "2019-04-02", "close": 85.04, "volume": 3380111.0}, {"date": "2019-04-03", "close": 86.79, "volume": 2853849.0}, {"date": "2019-04-04", "close": 87.31, "volume": 2016092.0}, {"date": "2019-04-05", "close": 87.44, "volume": 2618366.0}, {"date": "2019-04-08", "close": 88.18, "volume": 1561403.0}, {"date": "2019-04-09", "close": 87.1, "volume": 2480350.0}, {"date": "2019-04-10", "close": 87.99, "volume": 1039602.0}, {"date": "2019-04-11", "close": 88.53, "volume": 1696623.0}, {"date": "2019-04-12", "close": 88.73, "volume": 1337361.0}, {"date": "2019-04-15", "close": 88.17, "volume": 1371889.0}, {"date": "2019-04-16", "close": 88.15, "volume": 1619380.0}, {"date": "2019-04-17", "close": 87.76, "volume": 2058867.0}, {"date": "2019-04-18", "close": 87.23, "volume": 1717573.0}, {"date": "2019-04-22", "close": 87.91, "volume": 2194580.0}, {"date": "2019-04-23", "close": 87.91, "volume": 2799333.0}, {"date": "2019-04-24", "close": 87.5, "volume": 3267193.0}, {"date": "2019-04-25", "close": 87.63, "volume": 1142959.0}, {"date": "2019-04-26", "close": 88.01, "volume": 2292253.0}, {"date": "2019-04-29", "close": 87.25, "volume": 3069361.0}, {"date": "2019-04-30", "close": 86.99, "volume": 4309681.0}, {"date": "2019-05-01", "close": 92.6, "volume": 5933002.0}, {"date": "2019-05-02", "close": 91.23, "volume": 2553861.0}, {"date": "2019-05-03", "close": 93.33, "volume": 2559066.0}, {"date": "2019-05-06", "close": 92.3, "volume": 2378771.0}, {"date": "2019-05-07", "close": 90.49, "volume": 1893988.0}, {"date": "2019-05-08", "close": 90.7, "volume": 2273016.0}, {"date": "2019-05-09", "close": 91.14, "volume": 1773726.0}, {"date": "2019-05-10", "close": 91.53, "volume": 1782255.0}, {"date": "2019-05-13", "close": 89.37, "volume": 1929184.0}, {"date": "2019-05-14", "close": 91.74, "volume": 2260180.0}, {"date": "2019-05-15", "close": 93.65, "volume": 2264723.0}, {"date": "2019-05-16", "close": 94.05, "volume": 1600662.0}, {"date": "2019-05-17", "close": 92.93, "volume": 1710194.0}, {"date": "2019-05-20", "close": 91.47, "volume": 2462840.0}, {"date": "2019-05-21", "close": 92.11, "volume": 2499729.0}, {"date": "2019-05-22", "close": 92.02, "volume": 1380694.0}, {"date": "2019-05-23", "close": 90.66, "volume": 5317765.0}, {"date": "2019-05-24", "close": 89.91, "volume": 2685196.0}, {"date": "2019-05-28", "close": 89.2, "volume": 1923798.0}, {"date": "2019-05-29", "close": 88.91, "volume": 2052275.0}, {"date": "2019-05-30", "close": 89.66, "volume": 1598097.0}, {"date": "2019-05-31", "close": 89.44, "volume": 1954158.0}, {"date": "2019-06-03", "close": 88.43, "volume": 2651335.0}, {"date": "2019-06-04", "close": 90.32, "volume": 2278152.0}, {"date": "2019-06-05", "close": 90.0, "volume": 1777282.0}, {"date": "2019-06-06", "close": 91.0, "volume": 1376154.0}, {"date": "2019-06-07", "close": 92.51, "volume": 1783002.0}, {"date": "2019-06-10", "close": 93.03, "volume": 1845348.0}, {"date": "2019-06-11", "close": 93.93, "volume": 1108709.0}, {"date": "2019-06-12", "close": 93.35, "volume": 894474.0}, {"date": "2019-06-13", "close": 93.03, "volume": 1124114.0}, {"date": "2019-06-14", "close": 93.42, "volume": 887041.0}, {"date": "2019-06-17", "close": 93.21, "volume": 950369.0}, {"date": "2019-06-18", "close": 95.1, "volume": 1642210.0}, {"date": "2019-06-19", "close": 95.76, "volume": 1561998.0}, {"date": "2019-06-20", "close": 96.87, "volume": 2170727.0}, {"date": "2019-06-21", "close": 96.14, "volume": 2107994.0}, {"date": "2019-06-24", "close": 95.51, "volume": 1289121.0}, {"date": "2019-06-25", "close": 93.25, "volume": 2320851.0}, {"date": "2019-06-26", "close": 94.52, "volume": 1636606.0}, {"date": "2019-06-27", "close": 96.53, "volume": 1568531.0}, {"date": "2019-06-28", "close": 97.74, "volume": 3600346.0}, {"date": "2019-07-01", "close": 99.3, "volume": 2980621.0}, {"date": "2019-07-02", "close": 100.39, "volume": 2873224.0}, {"date": "2019-07-03", "close": 100.64, "volume": 1150740.0}, {"date": "2019-07-05", "close": 100.6, "volume": 1203190.0}, {"date": "2019-07-08", "close": 100.19, "volume": 1781951.0}, {"date": "2019-07-09", "close": 99.0, "volume": 2068107.0}, {"date": "2019-07-10", "close": 99.19, "volume": 2222226.0}, {"date": "2019-07-11", "close": 100.7, "volume": 1477177.0}, {"date": "2019-07-12", "close": 99.54, "volume": 2715732.0}, {"date": "2019-07-15", "close": 99.2, "volume": 1975536.0}, {"date": "2019-07-16", "close": 99.88, "volume": 3338650.0}, {"date": "2019-07-17", "close": 97.77, "volume": 1847892.0}, {"date": "2019-07-18", "close": 97.1, "volume": 1729404.0}, {"date": "2019-07-19", "close": 94.53, "volume": 3074341.0}, {"date": "2019-07-22", "close": 93.24, "volume": 3080656.0}, {"date": "2019-07-23", "close": 95.12, "volume": 3851403.0}, {"date": "2019-07-24", "close": 95.31, "volume": 2982631.0}, {"date": "2019-07-25", "close": 96.4, "volume": 2059287.0}, {"date": "2019-07-26", "close": 97.21, "volume": 1914856.0}, {"date": "2019-07-29", "close": 97.4, "volume": 1868546.0}, {"date": "2019-07-30", "close": 97.31, "volume": 984350.0}, {"date": "2019-07-31", "close": 96.55, "volume": 2279438.0}, {"date": "2019-08-01", "close": 95.25, "volume": 1873950.0}, {"date": "2019-08-02", "close": 93.91, "volume": 1756006.0}, {"date": "2019-08-05", "close": 91.35, "volume": 3022489.0}, {"date": "2019-08-06", "close": 92.56, "volume": 3267627.0}, {"date": "2019-08-07", "close": 93.4, "volume": 2549962.0}, {"date": "2019-08-08", "close": 95.77, "volume": 1947041.0}, {"date": "2019-08-09", "close": 95.58, "volume": 1459474.0}, {"date": "2019-08-12", "close": 93.85, "volume": 1267934.0}, {"date": "2019-08-13", "close": 95.26, "volume": 2009435.0}, {"date": "2019-08-14", "close": 92.01, "volume": 2561462.0}, {"date": "2019-08-15", "close": 91.61, "volume": 2171348.0}, {"date": "2019-08-16", "close": 93.01, "volume": 1433922.0}, {"date": "2019-08-19", "close": 93.46, "volume": 1057017.0}, {"date": "2019-08-20", "close": 92.73, "volume": 2397549.0}, {"date": "2019-08-21", "close": 91.62, "volume": 1750322.0}, {"date": "2019-08-22", "close": 92.41, "volume": 1616859.0}, {"date": "2019-08-23", "close": 91.08, "volume": 2199812.0}, {"date": "2019-08-26", "close": 91.65, "volume": 1336294.0}, {"date": "2019-08-27", "close": 91.13, "volume": 2376929.0}, {"date": "2019-08-28", "close": 91.91, "volume": 1274169.0}, {"date": "2019-08-29", "close": 92.54, "volume": 945577.0}, {"date": "2019-08-30", "close": 92.37, "volume": 1174021.0}, {"date": "2019-09-03", "close": 91.31, "volume": 1530448.0}, {"date": "2019-09-04", "close": 92.3, "volume": 1003829.0}, {"date": "2019-09-05", "close": 93.47, "volume": 1084768.0}, {"date": "2019-09-06", "close": 93.74, "volume": 1061645.0}, {"date": "2019-09-09", "close": 92.53, "volume": 1375817.0}, {"date": "2019-09-10", "close": 93.58, "volume": 1880163.0}, {"date": "2019-09-11", "close": 95.18, "volume": 2139924.0}, {"date": "2019-09-12", "close": 94.77, "volume": 1365804.0}, {"date": "2019-09-13", "close": 96.05, "volume": 1567352.0}, {"date": "2019-09-16", "close": 93.66, "volume": 1896081.0}, {"date": "2019-09-17", "close": 94.86, "volume": 954903.0}, {"date": "2019-09-18", "close": 95.35, "volume": 1013470.0}, {"date": "2019-09-19", "close": 95.78, "volume": 1196919.0}, {"date": "2019-09-20", "close": 95.22, "volume": 3108927.0}, {"date": "2019-09-23", "close": 94.25, "volume": 1598026.0}, {"date": "2019-09-24", "close": 92.22, "volume": 2352705.0}, {"date": "2019-09-25", "close": 92.77, "volume": 1199836.0}, {"date": "2019-09-26", "close": 92.01, "volume": 1662141.0}, {"date": "2019-09-27", "close": 91.45, "volume": 1359874.0}, {"date": "2019-09-30", "close": 93.11, "volume": 2016441.0}, {"date": "2019-10-01", "close": 92.15, "volume": 2016294.0}, {"date": "2019-10-02", "close": 90.94, "volume": 2086653.0}, {"date": "2019-10-03", "close": 91.99, "volume": 1863460.0}, {"date": "2019-10-04", "close": 93.35, "volume": 1643536.0}, {"date": "2019-10-07", "close": 91.0, "volume": 2091104.0}, {"date": "2019-10-08", "close": 90.7, "volume": 2153530.0}, {"date": "2019-10-09", "close": 91.5, "volume": 1724073.0}, {"date": "2019-10-10", "close": 91.55, "volume": 2128437.0}, {"date": "2019-10-11", "close": 93.43, "volume": 2763002.0}, {"date": "2019-10-14", "close": 91.53, "volume": 1315495.0}, {"date": "2019-10-15", "close": 91.66, "volume": 1687865.0}, {"date": "2019-10-16", "close": 92.2, "volume": 1165228.0}, {"date": "2019-10-17", "close": 92.2, "volume": 1862406.0}, {"date": "2019-10-18", "close": 91.15, "volume": 2739465.0}, {"date": "2019-10-21", "close": 92.39, "volume": 1793984.0}, {"date": "2019-10-22", "close": 90.73, "volume": 2224123.0}, {"date": "2019-10-23", "close": 95.77, "volume": 4070021.0}, {"date": "2019-10-24", "close": 96.91, "volume": 2845878.0}, {"date": "2019-10-25", "close": 97.69, "volume": 1559506.0}, {"date": "2019-10-28", "close": 97.19, "volume": 1267127.0}, {"date": "2019-10-29", "close": 97.31, "volume": 1078556.0}, {"date": "2019-10-30", "close": 97.32, "volume": 1095366.0}, {"date": "2019-10-31", "close": 96.96, "volume": 1514992.0}, {"date": "2019-11-01", "close": 96.31, "volume": 1722447.0}, {"date": "2019-11-04", "close": 97.99, "volume": 1335440.0}, {"date": "2019-11-05", "close": 100.15, "volume": 1721859.0}, {"date": "2019-11-06", "close": 99.57, "volume": 1143849.0}, {"date": "2019-11-07", "close": 98.93, "volume": 1309069.0}, {"date": "2019-11-08", "close": 99.09, "volume": 941200.0}, {"date": "2019-11-11", "close": 98.13, "volume": 876878.0}, {"date": "2019-11-12", "close": 98.09, "volume": 856563.0}, {"date": "2019-11-13", "close": 97.76, "volume": 2314974.0}, {"date": "2019-11-14", "close": 98.85, "volume": 973568.0}, {"date": "2019-11-15", "close": 99.69, "volume": 2095950.0}, {"date": "2019-11-18", "close": 100.17, "volume": 1617609.0}, {"date": "2019-11-19", "close": 100.21, "volume": 839656.0}, {"date": "2019-11-20", "close": 99.26, "volume": 986511.0}, {"date": "2019-11-21", "close": 99.08, "volume": 965371.0}, {"date": "2019-11-22", "close": 101.22, "volume": 2161625.0}, {"date": "2019-11-25", "close": 103.09, "volume": 1821955.0}, {"date": "2019-11-26", "close": 105.32, "volume": 1972100.0}, {"date": "2019-11-27", "close": 106.37, "volume": 1656765.0}, {"date": "2019-11-29", "close": 105.0, "volume": 764587.0}, {"date": "2019-12-02", "close": 104.75, "volume": 1988138.0}, {"date": "2019-12-03", "close": 103.95, "volume": 1486970.0}, {"date": "2019-12-04", "close": 104.18, "volume": 1114191.0}, {"date": "2019-12-05", "close": 104.91, "volume": 1096805.0}, {"date": "2019-12-06", "close": 105.47, "volume": 1041069.0}, {"date": "2019-12-09", "close": 104.75, "volume": 1436288.0}, {"date": "2019-12-10", "close": 104.7, "volume": 1329056.0}, {"date": "2019-12-11", "close": 105.7, "volume": 1453677.0}, {"date": "2019-12-12", "close": 106.52, "volume": 1421762.0}, {"date": "2019-12-13", "close": 107.2, "volume": 1286630.0}, {"date": "2019-12-16", "close": 108.48, "volume": 2516708.0}, {"date": "2019-12-17", "close": 108.8, "volume": 2109033.0}, {"date": "2019-12-18", "close": 109.25, "volume": 2524254.0}, {"date": "2019-12-19", "close": 110.34, "volume": 1935723.0}, {"date": "2019-12-20", "close": 111.42, "volume": 3344047.0}, {"date": "2019-12-23", "close": 111.28, "volume": 1495847.0}, {"date": "2019-12-24", "close": 111.37, "volume": 436657.0}, {"date": "2019-12-26", "close": 111.94, "volume": 1268259.0}, {"date": "2019-12-27", "close": 112.39, "volume": 890163.0}, {"date": "2019-12-30", "close": 111.37, "volume": 953173.0}, {"date": "2019-12-31", "close": 110.91, "volume": 1327848.0}, {"date": "2020-01-02", "close": 111.45, "volume": 2014639.0}, {"date": "2020-01-03", "close": 109.99, "volume": 1854486.0}, {"date": "2020-01-06", "close": 109.42, "volume": 1822112.0}, {"date": "2020-01-07", "close": 108.29, "volume": 1498941.0}, {"date": "2020-01-08", "close": 109.21, "volume": 2741604.0}, {"date": "2020-01-09", "close": 109.09, "volume": 1596198.0}, {"date": "2020-01-10", "close": 108.6, "volume": 1296291.0}, {"date": "2020-01-13", "close": 109.29, "volume": 1573927.0}, {"date": "2020-01-14", "close": 109.09, "volume": 1233160.0}, {"date": "2020-01-15", "close": 109.63, "volume": 1316079.0}, {"date": "2020-01-16", "close": 111.6, "volume": 1217149.0}, {"date": "2020-01-17", "close": 113.92, "volume": 2512589.0}, {"date": "2020-01-21", "close": 110.62, "volume": 4031818.0}, {"date": "2020-01-22", "close": 110.85, "volume": 1716565.0}, {"date": "2020-01-23", "close": 110.96, "volume": 1607108.0}, {"date": "2020-01-24", "close": 108.49, "volume": 2105331.0}, {"date": "2020-01-27", "close": 104.94, "volume": 4149728.0}, {"date": "2020-01-28", "close": 107.86, "volume": 2062402.0}, {"date": "2020-01-29", "close": 110.01, "volume": 1854209.0}, {"date": "2020-01-30", "close": 109.07, "volume": 2389260.0}, {"date": "2020-01-31", "close": 107.8, "volume": 3606920.0}, {"date": "2020-02-03", "close": 107.85, "volume": 2097725.0}, {"date": "2020-02-04", "close": 110.94, "volume": 1689492.0}, {"date": "2020-02-05", "close": 113.26, "volume": 2143997.0}, {"date": "2020-02-06", "close": 112.7, "volume": 1477603.0}, {"date": "2020-02-07", "close": 110.84, "volume": 1371166.0}, {"date": "2020-02-10", "close": 111.37, "volume": 2028555.0}, {"date": "2020-02-11", "close": 112.94, "volume": 2388582.0}, {"date": "2020-02-12", "close": 113.7, "volume": 1891071.0}, {"date": "2020-02-13", "close": 112.96, "volume": 1396047.0}, {"date": "2020-02-14", "close": 113.23, "volume": 948921.0}, {"date": "2020-02-18", "close": 111.93, "volume": 1805053.0}, {"date": "2020-02-19", "close": 112.67, "volume": 1543321.0}, {"date": "2020-02-20", "close": 112.0, "volume": 1165346.0}, {"date": "2020-02-21", "close": 109.57, "volume": 1716068.0}, {"date": "2020-02-24", "close": 104.02, "volume": 4565237.0}, {"date": "2020-02-25", "close": 98.88, "volume": 5490911.0}, {"date": "2020-02-26", "close": 97.9, "volume": 6111147.0}, {"date": "2020-02-27", "close": 95.83, "volume": 7692936.0}, {"date": "2020-02-28", "close": 97.2, "volume": 6129154.0}, {"date": "2020-03-02", "close": 96.46, "volume": 4791407.0}, {"date": "2020-03-03", "close": 93.33, "volume": 6433266.0}, {"date": "2020-03-04", "close": 98.39, "volume": 7065308.0}, {"date": "2020-03-05", "close": 91.5, "volume": 9044901.0}, {"date": "2020-03-06", "close": 90.45, "volume": 6450413.0}, {"date": "2020-03-09", "close": 86.18, "volume": 7335652.0}, {"date": "2020-03-10", "close": 90.32, "volume": 5472102.0}, {"date": "2020-03-11", "close": 81.09, "volume": 9833268.0}, {"date": "2020-03-12", "close": 76.72, "volume": 11501160.0}, {"date": "2020-03-13", "close": 78.63, "volume": 8068543.0}, {"date": "2020-03-16", "close": 69.54, "volume": 8647020.0}, {"date": "2020-03-17", "close": 64.83, "volume": 10971910.0}, {"date": "2020-03-18", "close": 56.68, "volume": 18610520.0}, {"date": "2020-03-19", "close": 58.03, "volume": 13086300.0}, {"date": "2020-03-20", "close": 61.6, "volume": 11377390.0}, {"date": "2020-03-23", "close": 63.33, "volume": 11003540.0}, {"date": "2020-03-24", "close": 69.39, "volume": 9956110.0}, {"date": "2020-03-25", "close": 72.25, "volume": 7695495.0}, {"date": "2020-03-26", "close": 73.2, "volume": 7411634.0}, {"date": "2020-03-27", "close": 69.15, "volume": 5784051.0}, {"date": "2020-03-30", "close": 68.68, "volume": 5064500.0}, {"date": "2020-03-31", "close": 68.24, "volume": 5166682.0}, {"date": "2020-04-01", "close": 63.04, "volume": 5742986.0}, {"date": "2020-04-02", "close": 57.86, "volume": 7930231.0}, {"date": "2020-04-03", "close": 55.94, "volume": 7232904.0}, {"date": "2020-04-06", "close": 63.8, "volume": 9128501.0}, {"date": "2020-04-07", "close": 65.83, "volume": 7903040.0}, {"date": "2020-04-08", "close": 70.09, "volume": 8521189.0}, {"date": "2020-04-09", "close": 68.45, "volume": 7537422.0}, {"date": "2020-04-13", "close": 66.64, "volume": 4020738.0}, {"date": "2020-04-14", "close": 70.01, "volume": 4575843.0}, {"date": "2020-04-15", "close": 69.87, "volume": 5802963.0}, {"date": "2020-04-16", "close": 70.15, "volume": 4771953.0}, {"date": "2020-04-17", "close": 75.62, "volume": 4952843.0}, {"date": "2020-04-20", "close": 72.28, "volume": 4815431.0}, {"date": "2020-04-21", "close": 71.35, "volume": 3139119.0}, {"date": "2020-04-22", "close": 70.79, "volume": 2710374.0}, {"date": "2020-04-23", "close": 71.94, "volume": 2246470.0}, {"date": "2020-04-24", "close": 71.37, "volume": 1954077.0}, {"date": "2020-04-27", "close": 75.19, "volume": 2558286.0}, {"date": "2020-04-28", "close": 75.75, "volume": 3003491.0}, {"date": "2020-04-29", "close": 79.28, "volume": 6173969.0}, {"date": "2020-04-30", "close": 75.71, "volume": 4382491.0}, {"date": "2020-05-01", "close": 72.03, "volume": 3693407.0}, {"date": "2020-05-04", "close": 71.41, "volume": 4295269.0}, {"date": "2020-05-05", "close": 71.74, "volume": 3066899.0}, {"date": "2020-05-06", "close": 70.79, "volume": 3838772.0}, {"date": "2020-05-07", "close": 71.9, "volume": 4738594.0}, {"date": "2020-05-08", "close": 72.19, "volume": 8489639.0}, {"date": "2020-05-11", "close": 68.3, "volume": 5532585.0}, {"date": "2020-05-12", "close": 67.0, "volume": 3176838.0}, {"date": "2020-05-13", "close": 64.85, "volume": 4944508.0}, {"date": "2020-05-14", "close": 68.17, "volume": 6036656.0}, {"date": "2020-05-15", "close": 68.54, "volume": 2330973.0}, {"date": "2020-05-18", "close": 73.07, "volume": 6424880.0}, {"date": "2020-05-19", "close": 75.29, "volume": 3955045.0}, {"date": "2020-05-20", "close": 77.72, "volume": 3522280.0}, {"date": "2020-05-21", "close": 77.66, "volume": 4794459.0}, {"date": "2020-05-22", "close": 78.39, "volume": 2822887.0}, {"date": "2020-05-26", "close": 81.69, "volume": 3879864.0}, {"date": "2020-05-27", "close": 83.15, "volume": 5167042.0}, {"date": "2020-05-28", "close": 80.62, "volume": 3368789.0}, {"date": "2020-05-29", "close": 79.31, "volume": 3923807.0}, {"date": "2020-06-01", "close": 81.91, "volume": 2374555.0}, {"date": "2020-06-02", "close": 83.6, "volume": 3138763.0}, {"date": "2020-06-03", "close": 86.11, "volume": 3624854.0}, {"date": "2020-06-04", "close": 86.34, "volume": 3502983.0}, {"date": "2020-06-05", "close": 87.2, "volume": 6686190.0}, {"date": "2020-06-08", "close": 89.7, "volume": 4554527.0}, {"date": "2020-06-09", "close": 86.13, "volume": 3087065.0}, {"date": "2020-06-10", "close": 82.83, "volume": 3943085.0}, {"date": "2020-06-11", "close": 77.59, "volume": 5266458.0}, {"date": "2020-06-12", "close": 77.45, "volume": 4733592.0}, {"date": "2020-06-15", "close": 77.48, "volume": 3404488.0}, {"date": "2020-06-16", "close": 78.25, "volume": 3104173.0}, {"date": "2020-06-17", "close": 76.42, "volume": 3457760.0}, {"date": "2020-06-18", "close": 78.16, "volume": 3898964.0}, {"date": "2020-06-19", "close": 76.17, "volume": 4250957.0}, {"date": "2020-06-22", "close": 76.08, "volume": 1949483.0}, {"date": "2020-06-23", "close": 75.68, "volume": 3956916.0}, {"date": "2020-06-24", "close": 73.19, "volume": 3776898.0}, {"date": "2020-06-25", "close": 72.51, "volume": 3999906.0}, {"date": "2020-06-26", "close": 71.16, "volume": 9989508.0}, {"date": "2020-06-29", "close": 73.92, "volume": 3244033.0}, {"date": "2020-06-30", "close": 73.45, "volume": 4377429.0}, {"date": "2020-07-01", "close": 74.44, "volume": 3177018.0}, {"date": "2020-07-02", "close": 74.52, "volume": 1766401.0}, {"date": "2020-07-06", "close": 76.24, "volume": 2942722.0}, {"date": "2020-07-07", "close": 74.17, "volume": 2761225.0}, {"date": "2020-07-08", "close": 75.09, "volume": 3597082.0}, {"date": "2020-07-09", "close": 74.13, "volume": 2809601.0}, {"date": "2020-07-10", "close": 75.24, "volume": 2168551.0}, {"date": "2020-07-13", "close": 73.58, "volume": 2984946.0}, {"date": "2020-07-14", "close": 73.51, "volume": 2452006.0}, {"date": "2020-07-15", "close": 80.92, "volume": 4597152.0}, {"date": "2020-07-16", "close": 80.89, "volume": 2863460.0}, {"date": "2020-07-17", "close": 79.9, "volume": 2270133.0}, {"date": "2020-07-20", "close": 78.17, "volume": 2103501.0}, {"date": "2020-07-21", "close": 80.12, "volume": 2087077.0}, {"date": "2020-07-22", "close": 79.62, "volume": 2584135.0}, {"date": "2020-07-23", "close": 78.86, "volume": 2150342.0}, {"date": "2020-07-24", "close": 77.43, "volume": 1257384.0}, {"date": "2020-07-27", "close": 77.34, "volume": 2389791.0}, {"date": "2020-07-28", "close": 76.67, "volume": 2194787.0}, {"date": "2020-07-29", "close": 77.39, "volume": 1605058.0}, {"date": "2020-07-30", "close": 76.14, "volume": 2288581.0}, {"date": "2020-07-31", "close": 75.05, "volume": 4115075.0}, {"date": "2020-08-03", "close": 74.74, "volume": 1965751.0}, {"date": "2020-08-04", "close": 78.32, "volume": 2856738.0}, {"date": "2020-08-05", "close": 80.0, "volume": 3932789.0}, {"date": "2020-08-06", "close": 82.7, "volume": 5000336.0}, {"date": "2020-08-07", "close": 83.7, "volume": 3257136.0}, {"date": "2020-08-10", "close": 86.2, "volume": 3588532.0}, {"date": "2020-08-11", "close": 87.02, "volume": 5012172.0}, {"date": "2020-08-12", "close": 85.89, "volume": 2169697.0}, {"date": "2020-08-13", "close": 85.5, "volume": 1721135.0}, {"date": "2020-08-14", "close": 86.0, "volume": 1899780.0}, {"date": "2020-08-17", "close": 84.98, "volume": 2360937.0}, {"date": "2020-08-18", "close": 84.07, "volume": 1806633.0}, {"date": "2020-08-19", "close": 84.49, "volume": 2010743.0}, {"date": "2020-08-20", "close": 85.1, "volume": 2274405.0}, {"date": "2020-08-21", "close": 87.35, "volume": 2318538.0}, {"date": "2020-08-24", "close": 88.4, "volume": 2468661.0}, {"date": "2020-08-25", "close": 88.44, "volume": 2053319.0}, {"date": "2020-08-26", "close": 86.8, "volume": 2210255.0}, {"date": "2020-08-27", "close": 88.8, "volume": 3373196.0}, {"date": "2020-08-28", "close": 91.73, "volume": 4251608.0}, {"date": "2020-08-31", "close": 90.36, "volume": 3461786.0}, {"date": "2020-09-01", "close": 91.71, "volume": 1712614.0}, {"date": "2020-09-02", "close": 91.34, "volume": 3952749.0}, {"date": "2020-09-03", "close": 91.3, "volume": 2541046.0}, {"date": "2020-09-04", "close": 90.94, "volume": 3776024.0}, {"date": "2020-09-08", "close": 91.9, "volume": 2781571.0}, {"date": "2020-09-09", "close": 90.39, "volume": 2237962.0}, {"date": "2020-09-10", "close": 89.36, "volume": 1774117.0}, {"date": "2020-09-11", "close": 87.37, "volume": 1974467.0}, {"date": "2020-09-14", "close": 92.31, "volume": 2139296.0}, {"date": "2020-09-15", "close": 91.94, "volume": 1945275.0}, {"date": "2020-09-16", "close": 94.03, "volume": 3831355.0}, {"date": "2020-09-17", "close": 91.17, "volume": 3427499.0}, {"date": "2020-09-18", "close": 89.64, "volume": 5451496.0}, {"date": "2020-09-21", "close": 85.48, "volume": 5031539.0}, {"date": "2020-09-22", "close": 85.24, "volume": 3816086.0}, {"date": "2020-09-23", "close": 83.86, "volume": 2540864.0}, {"date": "2020-09-24", "close": 83.07, "volume": 5307051.0}, {"date": "2020-09-25", "close": 85.93, "volume": 3255572.0}, {"date": "2020-09-28", "close": 89.06, "volume": 2289467.0}, {"date": "2020-09-29", "close": 86.6, "volume": 2977634.0}, {"date": "2020-09-30", "close": 85.32, "volume": 3127471.0}, {"date": "2020-10-01", "close": 87.22, "volume": 1779510.0}, {"date": "2020-10-02", "close": 87.96, "volume": 1644013.0}, {"date": "2020-10-05", "close": 89.3, "volume": 1342614.0}, {"date": "2020-10-06", "close": 89.6, "volume": 2128009.0}, {"date": "2020-10-07", "close": 91.72, "volume": 2108505.0}, {"date": "2020-10-08", "close": 92.54, "volume": 2202457.0}, {"date": "2020-10-09", "close": 91.37, "volume": 1654826.0}, {"date": "2020-10-12", "close": 91.35, "volume": 1411670.0}, {"date": "2020-10-13", "close": 88.64, "volume": 2085756.0}, {"date": "2020-10-14", "close": 88.3, "volume": 2241190.0}, {"date": "2020-10-15", "close": 88.68, "volume": 1330769.0}, {"date": "2020-10-16", "close": 89.5, "volume": 1901759.0}, {"date": "2020-10-19", "close": 87.55, "volume": 1557488.0}, {"date": "2020-10-20", "close": 89.57, "volume": 2279248.0}, {"date": "2020-10-21", "close": 88.97, "volume": 3418865.0}, {"date": "2020-10-22", "close": 94.39, "volume": 4378409.0}, {"date": "2020-10-23", "close": 94.61, "volume": 2407436.0}, {"date": "2020-10-26", "close": 90.38, "volume": 2002762.0}, {"date": "2020-10-27", "close": 87.67, "volume": 1667037.0}, {"date": "2020-10-28", "close": 84.02, "volume": 2279512.0}, {"date": "2020-10-29", "close": 86.51, "volume": 2546324.0}, {"date": "2020-10-30", "close": 87.81, "volume": 2335951.0}, {"date": "2020-11-02", "close": 88.0, "volume": 2352787.0}, {"date": "2020-11-03", "close": 90.65, "volume": 3040828.0}, {"date": "2020-11-04", "close": 93.09, "volume": 2985196.0}, {"date": "2020-11-05", "close": 94.08, "volume": 2397699.0}, {"date": "2020-11-06", "close": 92.84, "volume": 2859004.0}, {"date": "2020-11-09", "close": 104.19, "volume": 9584600.0}, {"date": "2020-11-10", "close": 104.24, "volume": 4420093.0}, {"date": "2020-11-11", "close": 103.75, "volume": 3696095.0}, {"date": "2020-11-12", "close": 102.05, "volume": 2702734.0}, {"date": "2020-11-13", "close": 105.8, "volume": 2638559.0}, {"date": "2020-11-16", "close": 106.58, "volume": 4475358.0}, {"date": "2020-11-17", "close": 103.34, "volume": 2732885.0}, {"date": "2020-11-18", "close": 103.35, "volume": 1901575.0}, {"date": "2020-11-19", "close": 102.8, "volume": 3283998.0}, {"date": "2020-11-20", "close": 101.76, "volume": 2302673.0}, {"date": "2020-11-23", "close": 105.05, "volume": 3428477.0}, {"date": "2020-11-24", "close": 108.94, "volume": 2827058.0}, {"date": "2020-11-25", "close": 106.3, "volume": 1847299.0}, {"date": "2020-11-27", "close": 104.41, "volume": 1008660.0}, {"date": "2020-11-30", "close": 103.63, "volume": 2952870.0}, {"date": "2020-12-01", "close": 104.84, "volume": 1946709.0}, {"date": "2020-12-02", "close": 106.75, "volume": 2069214.0}, {"date": "2020-12-03", "close": 109.16, "volume": 3119179.0}, {"date": "2020-12-04", "close": 110.85, "volume": 1261749.0}, {"date": "2020-12-07", "close": 109.83, "volume": 1622628.0}, {"date": "2020-12-08", "close": 109.05, "volume": 1838455.0}, {"date": "2020-12-09", "close": 106.7, "volume": 2165248.0}, {"date": "2020-12-10", "close": 107.36, "volume": 2360118.0}, {"date": "2020-12-11", "close": 104.74, "volume": 2302741.0}, {"date": "2020-12-14", "close": 103.04, "volume": 2034861.0}, {"date": "2020-12-15", "close": 104.97, "volume": 1923449.0}, {"date": "2020-12-16", "close": 104.41, "volume": 1956111.0}, {"date": "2020-12-17", "close": 104.7, "volume": 2410709.0}, {"date": "2020-12-18", "close": 104.61, "volume": 5231831.0}, {"date": "2020-12-21", "close": 103.99, "volume": 3331310.0}, {"date": "2020-12-22", "close": 102.95, "volume": 2393209.0}, {"date": "2020-12-23", "close": 106.51, "volume": 2196356.0}, {"date": "2020-12-24", "close": 106.89, "volume": 822378.0}, {"date": "2020-12-28", "close": 107.38, "volume": 1575159.0}, {"date": "2020-12-29", "close": 107.95, "volume": 1428001.0}, {"date": "2020-12-30", "close": 110.18, "volume": 1405157.0}, {"date": "2020-12-31", "close": 111.26, "volume": 1571502.0}, {"date": "2021-01-04", "close": 107.46, "volume": 2759313.0}, {"date": "2021-01-05", "close": 107.95, "volume": 2564180.0}, {"date": "2021-01-06", "close": 110.77, "volume": 1868172.0}, {"date": "2021-01-07", "close": 113.29, "volume": 2640415.0}, {"date": "2021-01-08", "close": 114.16, "volume": 4065115.0}, {"date": "2021-01-11", "close": 113.18, "volume": 1527641.0}, {"date": "2021-01-12", "close": 112.33, "volume": 1811628.0}, {"date": "2021-01-13", "close": 111.87, "volume": 2041840.0}, {"date": "2021-01-14", "close": 112.11, "volume": 2360580.0}, {"date": "2021-01-15", "close": 108.41, "volume": 2169431.0}, {"date": "2021-01-19", "close": 107.93, "volume": 1839560.0}, {"date": "2021-01-20", "close": 107.7, "volume": 2771536.0}, {"date": "2021-01-21", "close": 108.82, "volume": 1799707.0}, {"date": "2021-01-22", "close": 104.96, "volume": 2894067.0}, {"date": "2021-01-25", "close": 105.12, "volume": 5310212.0}, {"date": "2021-01-26", "close": 104.67, "volume": 2800946.0}, {"date": "2021-01-27", "close": 98.67, "volume": 4592584.0}, {"date": "2021-01-28", "close": 104.0, "volume": 6544179.0}, {"date": "2021-01-29", "close": 101.39, "volume": 4844118.0}, {"date": "2021-02-01", "close": 101.92, "volume": 2861107.0}, {"date": "2021-02-02", "close": 105.79, "volume": 2556287.0}, {"date": "2021-02-03", "close": 106.6, "volume": 2373621.0}, {"date": "2021-02-04", "close": 110.52, "volume": 2091619.0}, {"date": "2021-02-05", "close": 111.67, "volume": 2280088.0}, {"date": "2021-02-08", "close": 112.32, "volume": 2061148.0}, {"date": "2021-02-09", "close": 110.35, "volume": 1590547.0}, {"date": "2021-02-10", "close": 109.34, "volume": 2750655.0}, {"date": "2021-02-11", "close": 109.5, "volume": 1792234.0}, {"date": "2021-02-12", "close": 112.14, "volume": 2128262.0}, {"date": "2021-02-16", "close": 113.61, "volume": 2927797.0}, {"date": "2021-02-17", "close": 111.43, "volume": 3816245.0}, {"date": "2021-02-18", "close": 114.12, "volume": 2696154.0}, {"date": "2021-02-19", "close": 116.91, "volume": 3463255.0}, {"date": "2021-02-22", "close": 119.96, "volume": 4374221.0}, {"date": "2021-02-23", "close": 121.95, "volume": 3703348.0}, {"date": "2021-02-24", "close": 127.26, "volume": 4486156.0}, {"date": "2021-02-25", "close": 122.98, "volume": 5263146.0}, {"date": "2021-02-26", "close": 123.68, "volume": 3615542.0}, {"date": "2021-03-01", "close": 123.76, "volume": 2614949.0}, {"date": "2021-03-02", "close": 124.25, "volume": 3325616.0}, {"date": "2021-03-03", "close": 123.13, "volume": 2108262.0}, {"date": "2021-03-04", "close": 120.72, "volume": 3555491.0}, {"date": "2021-03-05", "close": 122.87, "volume": 3696565.0}, {"date": "2021-03-08", "close": 125.41, "volume": 2573364.0}, {"date": "2021-03-09", "close": 124.12, "volume": 2560482.0}, {"date": "2021-03-10", "close": 124.51, "volume": 1846727.0}, {"date": "2021-03-11", "close": 124.66, "volume": 1711218.0}, {"date": "2021-03-12", "close": 126.1, "volume": 1588796.0}, {"date": "2021-03-15", "close": 127.26, "volume": 1774269.0}, {"date": "2021-03-16", "close": 123.96, "volume": 1819391.0}, {"date": "2021-03-17", "close": 127.14, "volume": 3831734.0}, {"date": "2021-03-18", "close": 125.64, "volume": 2598720.0}, {"date": "2021-03-19", "close": 124.39, "volume": 2810774.0}, {"date": "2021-03-22", "close": 122.92, "volume": 2031162.0}, {"date": "2021-03-23", "close": 118.9, "volume": 2659110.0}, {"date": "2021-03-24", "close": 118.5, "volume": 2034971.0}, {"date": "2021-03-25", "close": 120.4, "volume": 2680808.0}, {"date": "2021-03-26", "close": 121.12, "volume": 2149840.0}, {"date": "2021-03-29", "close": 119.05, "volume": 2135381.0}, {"date": "2021-03-30", "close": 122.06, "volume": 2548865.0}, {"date": "2021-03-31", "close": 120.92, "volume": 2031612.0}, {"date": "2021-04-01", "close": 121.65, "volume": 1697147.0}, {"date": "2021-04-05", "close": 125.4, "volume": 2261167.0}, {"date": "2021-04-06", "close": 126.66, "volume": 1719487.0}, {"date": "2021-04-07", "close": 124.52, "volume": 1803966.0}, {"date": "2021-04-08", "close": 124.75, "volume": 1847136.0}, {"date": "2021-04-09", "close": 124.35, "volume": 921479.0}, {"date": "2021-04-12", "close": 125.28, "volume": 2057807.0}, {"date": "2021-04-13", "close": 126.11, "volume": 3377733.0}, {"date": "2021-04-14", "close": 126.52, "volume": 2461364.0}, {"date": "2021-04-15", "close": 127.28, "volume": 1192950.0}, {"date": "2021-04-16", "close": 128.05, "volume": 1721346.0}, {"date": "2021-04-19", "close": 125.93, "volume": 1451298.0}, {"date": "2021-04-20", "close": 122.22, "volume": 2328494.0}, {"date": "2021-04-21", "close": 123.91, "volume": 1329363.0}, {"date": "2021-04-22", "close": 125.5, "volume": 2235433.0}, {"date": "2021-04-23", "close": 127.4, "volume": 1394651.0}, {"date": "2021-04-26", "close": 127.57, "volume": 1357439.0}, {"date": "2021-04-27", "close": 130.01, "volume": 1712924.0}, {"date": "2021-04-28", "close": 129.11, "volume": 1328800.0}, {"date": "2021-04-29", "close": 130.39, "volume": 1596987.0}, {"date": "2021-04-30", "close": 128.7, "volume": 1263868.0}, {"date": "2021-05-03", "close": 128.67, "volume": 1375322.0}, {"date": "2021-05-04", "close": 128.25, "volume": 2574872.0}, {"date": "2021-05-05", "close": 122.62, "volume": 2371907.0}, {"date": "2021-05-06", "close": 120.77, "volume": 3108775.0}, {"date": "2021-05-07", "close": 123.44, "volume": 2097105.0}, {"date": "2021-05-10", "close": 121.58, "volume": 2218966.0}, {"date": "2021-05-11", "close": 121.83, "volume": 1640351.0}, {"date": "2021-05-12", "close": 118.29, "volume": 1984269.0}, {"date": "2021-05-13", "close": 120.16, "volume": 1648651.0}, {"date": "2021-05-14", "close": 123.61, "volume": 1470752.0}, {"date": "2021-05-17", "close": 121.71, "volume": 1428913.0}, {"date": "2021-05-18", "close": 120.79, "volume": 2237070.0}, {"date": "2021-05-19", "close": 120.57, "volume": 1511892.0}, {"date": "2021-05-20", "close": 120.58, "volume": 1484363.0}, {"date": "2021-05-21", "close": 120.98, "volume": 1429513.0}, {"date": "2021-05-24", "close": 123.59, "volume": 2057688.0}, {"date": "2021-05-25", "close": 123.8, "volume": 1374212.0}, {"date": "2021-05-26", "close": 126.22, "volume": 1523062.0}, {"date": "2021-05-27", "close": 126.27, "volume": 2395681.0}, {"date": "2021-05-28", "close": 125.27, "volume": 893721.0}, {"date": "2021-06-01", "close": 126.61, "volume": 1489247.0}, {"date": "2021-06-02", "close": 125.17, "volume": 1462093.0}, {"date": "2021-06-03", "close": 123.13, "volume": 1331399.0}, {"date": "2021-06-04", "close": 124.75, "volume": 1657124.0}, {"date": "2021-06-07", "close": 124.9, "volume": 1353861.0}, {"date": "2021-06-08", "close": 127.84, "volume": 1978493.0}, {"date": "2021-06-09", "close": 126.45, "volume": 1508927.0}, {"date": "2021-06-10", "close": 126.59, "volume": 1741770.0}, {"date": "2021-06-11", "close": 128.61, "volume": 1589954.0}, {"date": "2021-06-14", "close": 128.61, "volume": 1571091.0}, {"date": "2021-06-15", "close": 129.25, "volume": 2571147.0}, {"date": "2021-06-16", "close": 126.93, "volume": 1970610.0}, {"date": "2021-06-17", "close": 126.24, "volume": 1857873.0}, {"date": "2021-06-18", "close": 123.72, "volume": 2006645.0}, {"date": "2021-06-21", "close": 126.74, "volume": 2280883.0}, {"date": "2021-06-22", "close": 126.1, "volume": 1394201.0}, {"date": "2021-06-23", "close": 125.68, "volume": 1007629.0}, {"date": "2021-06-24", "close": 124.51, "volume": 1645317.0}, {"date": "2021-06-25", "close": 124.48, "volume": 5399427.0}, {"date": "2021-06-28", "close": 120.72, "volume": 2031510.0}, {"date": "2021-06-29", "close": 118.95, "volume": 1728413.0}, {"date": "2021-06-30", "close": 120.62, "volume": 2656789.0}, {"date": "2021-07-01", "close": 123.62, "volume": 2467929.0}, {"date": "2021-07-02", "close": 126.81, "volume": 2291537.0}, {"date": "2021-07-06", "close": 125.83, "volume": 1854683.0}, {"date": "2021-07-07", "close": 124.45, "volume": 1958092.0}, {"date": "2021-07-08", "close": 123.13, "volume": 2458668.0}, {"date": "2021-07-09", "close": 126.05, "volume": 1335773.0}, {"date": "2021-07-12", "close": 125.85, "volume": 2030542.0}, {"date": "2021-07-13", "close": 123.46, "volume": 1550744.0}, {"date": "2021-07-14", "close": 123.87, "volume": 1525161.0}, {"date": "2021-07-15", "close": 122.9, "volume": 1986667.0}, {"date": "2021-07-16", "close": 119.75, "volume": 3002412.0}, {"date": "2021-07-19", "close": 117.01, "volume": 5227095.0}, {"date": "2021-07-20", "close": 120.9, "volume": 1714963.0}, {"date": "2021-07-21", "close": 124.93, "volume": 2022319.0}, {"date": "2021-07-22", "close": 123.21, "volume": 1561702.0}, {"date": "2021-07-23", "close": 125.26, "volume": 2485587.0}, {"date": "2021-07-26", "close": 126.67, "volume": 2676482.0}, {"date": "2021-07-27", "close": 128.5, "volume": 2487506.0}, {"date": "2021-07-28", "close": 129.53, "volume": 2225255.0}, {"date": "2021-07-29", "close": 134.5, "volume": 3619751.0}, {"date": "2021-07-30", "close": 131.45, "volume": 1849549.0}, {"date": "2021-08-02", "close": 127.87, "volume": 2154734.0}, {"date": "2021-08-03", "close": 126.08, "volume": 3137342.0}, {"date": "2021-08-04", "close": 124.39, "volume": 2249516.0}, {"date": "2021-08-05", "close": 126.4, "volume": 1881255.0}, {"date": "2021-08-06", "close": 126.66, "volume": 1717058.0}, {"date": "2021-08-09", "close": 124.61, "volume": 1774591.0}, {"date": "2021-08-10", "close": 126.35, "volume": 1637548.0}, {"date": "2021-08-11", "close": 125.03, "volume": 2218243.0}, {"date": "2021-08-12", "close": 123.43, "volume": 2069829.0}, {"date": "2021-08-13", "close": 122.21, "volume": 1951409.0}, {"date": "2021-08-16", "close": 121.49, "volume": 2464403.0}, {"date": "2021-08-17", "close": 119.99, "volume": 2233312.0}, {"date": "2021-08-18", "close": 119.0, "volume": 2359976.0}, {"date": "2021-08-19", "close": 119.23, "volume": 2692214.0}, {"date": "2021-08-20", "close": 121.77, "volume": 2555011.0}, {"date": "2021-08-23", "close": 123.03, "volume": 1799456.0}, {"date": "2021-08-24", "close": 126.86, "volume": 2182675.0}, {"date": "2021-08-25", "close": 127.32, "volume": 1392679.0}, {"date": "2021-08-26", "close": 125.62, "volume": 1037994.0}, {"date": "2021-08-27", "close": 127.56, "volume": 1149695.0}, {"date": "2021-08-30", "close": 125.72, "volume": 1136775.0}, {"date": "2021-08-31", "close": 124.86, "volume": 2697954.0}, {"date": "2021-09-01", "close": 125.32, "volume": 2127666.0}, {"date": "2021-09-02", "close": 124.39, "volume": 1991142.0}, {"date": "2021-09-03", "close": 123.08, "volume": 1697354.0}, {"date": "2021-09-07", "close": 123.37, "volume": 1132225.0}, {"date": "2021-09-08", "close": 122.76, "volume": 2288389.0}, {"date": "2021-09-09", "close": 125.75, "volume": 1933951.0}, {"date": "2021-09-10", "close": 127.4, "volume": 2287754.0}, {"date": "2021-09-13", "close": 130.21, "volume": 1459760.0}, {"date": "2021-09-14", "close": 131.82, "volume": 1767313.0}, {"date": "2021-09-15", "close": 131.4, "volume": 1697174.0}, {"date": "2021-09-16", "close": 132.02, "volume": 972661.0}, {"date": "2021-09-17", "close": 131.21, "volume": 1749139.0}, {"date": "2021-09-20", "close": 128.83, "volume": 1976402.0}, {"date": "2021-09-21", "close": 127.82, "volume": 1520710.0}, {"date": "2021-09-22", "close": 129.19, "volume": 1851672.0}, {"date": "2021-09-23", "close": 134.49, "volume": 2505835.0}, {"date": "2021-09-24", "close": 135.48, "volume": 2311760.0}, {"date": "2021-09-27", "close": 138.8, "volume": 2323640.0}, {"date": "2021-09-28", "close": 136.55, "volume": 2343142.0}, {"date": "2021-09-29", "close": 135.16, "volume": 2152593.0}, {"date": "2021-09-30", "close": 132.11, "volume": 2415944.0}, {"date": "2021-10-01", "close": 138.15, "volume": 4563123.0}, {"date": "2021-10-04", "close": 138.51, "volume": 3687623.0}, {"date": "2021-10-05", "close": 139.75, "volume": 2028473.0}, {"date": "2021-10-06", "close": 139.36, "volume": 1751595.0}, {"date": "2021-10-07", "close": 141.17, "volume": 1503357.0}, {"date": "2021-10-08", "close": 141.51, "volume": 1653893.0}, {"date": "2021-10-11", "close": 142.85, "volume": 1494883.0}, {"date": "2021-10-12", "close": 144.7, "volume": 2336590.0}, {"date": "2021-10-13", "close": 140.83, "volume": 2195119.0}, {"date": "2021-10-14", "close": 141.58, "volume": 1218248.0}, {"date": "2021-10-15", "close": 144.52, "volume": 1674683.0}, {"date": "2021-10-18", "close": 144.06, "volume": 1074462.0}, {"date": "2021-10-19", "close": 140.95, "volume": 3745301.0}, {"date": "2021-10-20", "close": 140.24, "volume": 1501412.0}, {"date": "2021-10-21", "close": 141.5, "volume": 1306761.0}, {"date": "2021-10-22", "close": 141.66, "volume": 1090962.0}, {"date": "2021-10-25", "close": 142.17, "volume": 1412301.0}, {"date": "2021-10-26", "close": 144.45, "volume": 2642324.0}, {"date": "2021-10-27", "close": 147.22, "volume": 3504885.0}, {"date": "2021-10-28", "close": 146.04, "volume": 1620578.0}, {"date": "2021-10-29", "close": 143.95, "volume": 2566134.0}, {"date": "2021-11-01", "close": 144.78, "volume": 4249443.0}, {"date": "2021-11-02", "close": 141.34, "volume": 2592267.0}, {"date": "2021-11-03", "close": 145.24, "volume": 2336205.0}, {"date": "2021-11-04", "close": 147.44, "volume": 1284906.0}, {"date": "2021-11-05", "close": 151.84, "volume": 3035096.0}, {"date": "2021-11-08", "close": 151.17, "volume": 1893741.0}, {"date": "2021-11-09", "close": 148.46, "volume": 1354584.0}, {"date": "2021-11-10", "close": 146.53, "volume": 1255864.0}, {"date": "2021-11-11", "close": 143.58, "volume": 1634083.0}, {"date": "2021-11-12", "close": 143.47, "volume": 1872486.0}, {"date": "2021-11-15", "close": 142.91, "volume": 955691.0}, {"date": "2021-11-16", "close": 141.74, "volume": 2396742.0}, {"date": "2021-11-17", "close": 144.53, "volume": 2306013.0}, {"date": "2021-11-18", "close": 143.59, "volume": 1313399.0}, {"date": "2021-11-19", "close": 144.37, "volume": 3014526.0}, {"date": "2021-11-22", "close": 143.87, "volume": 2180587.0}, {"date": "2021-11-23", "close": 145.73, "volume": 1405623.0}, {"date": "2021-11-24", "close": 145.29, "volume": 1066855.0}, {"date": "2021-11-26", "close": 136.21, "volume": 3513628.0}, {"date": "2021-11-29", "close": 138.07, "volume": 2557966.0}, {"date": "2021-11-30", "close": 135.07, "volume": 2992356.0}, {"date": "2021-12-01", "close": 129.96, "volume": 3570802.0}, {"date": "2021-12-02", "close": 139.59, "volume": 3150678.0}, {"date": "2021-12-03", "close": 138.74, "volume": 2732528.0}, {"date": "2021-12-06", "close": 144.31, "volume": 1709883.0}, {"date": "2021-12-07", "close": 143.15, "volume": 1980147.0}, {"date": "2021-12-08", "close": 144.39, "volume": 1508270.0}, {"date": "2021-12-09", "close": 144.31, "volume": 881900.0}, {"date": "2021-12-10", "close": 146.13, "volume": 1443838.0}, {"date": "2021-12-13", "close": 142.41, "volume": 1567872.0}, {"date": "2021-12-14", "close": 141.98, "volume": 1581277.0}, {"date": "2021-12-15", "close": 140.29, "volume": 1795654.0}, {"date": "2021-12-16", "close": 139.0, "volume": 1852143.0}, {"date": "2021-12-17", "close": 140.94, "volume": 3068362.0}, {"date": "2021-12-20", "close": 140.37, "volume": 2067227.0}, {"date": "2021-12-21", "close": 148.55, "volume": 2214110.0}, {"date": "2021-12-22", "close": 152.74, "volume": 3098655.0}, {"date": "2021-12-23", "close": 154.71, "volume": 1384899.0}, {"date": "2021-12-27", "close": 155.29, "volume": 905996.0}, {"date": "2021-12-28", "close": 155.02, "volume": 965722.0}, {"date": "2021-12-29", "close": 155.37, "volume": 893369.0}, {"date": "2021-12-30", "close": 154.98, "volume": 1474199.0}, {"date": "2021-12-31", "close": 155.99, "volume": 1187324.0}, {"date": "2022-01-03", "close": 154.48, "volume": 1712655.0}, {"date": "2022-01-04", "close": 155.96, "volume": 2043109.0}, {"date": "2022-01-05", "close": 151.8, "volume": 1339861.0}, {"date": "2022-01-06", "close": 152.18, "volume": 1782303.0}, {"date": "2022-01-07", "close": 152.0, "volume": 2040167.0}, {"date": "2022-01-10", "close": 148.61, "volume": 2652318.0}, {"date": "2022-01-11", "close": 152.5, "volume": 3488341.0}, {"date": "2022-01-12", "close": 150.0, "volume": 2010170.0}, {"date": "2022-01-13", "close": 149.9, "volume": 2234285.0}, {"date": "2022-01-14", "close": 147.98, "volume": 2718527.0}, {"date": "2022-01-18", "close": 144.52, "volume": 2852656.0}, {"date": "2022-01-19", "close": 142.21, "volume": 3131449.0}, {"date": "2022-01-20", "close": 142.24, "volume": 2576510.0}, {"date": "2022-01-21", "close": 142.26, "volume": 3607382.0}, {"date": "2022-01-24", "close": 140.48, "volume": 5057570.0}, {"date": "2022-01-25", "close": 142.39, "volume": 3976157.0}, {"date": "2022-01-26", "close": 144.82, "volume": 2824268.0}, {"date": "2022-01-27", "close": 137.25, "volume": 3534231.0}, {"date": "2022-01-28", "close": 143.39, "volume": 2367879.0}, {"date": "2022-01-31", "close": 145.11, "volume": 1615265.0}, {"date": "2022-02-01", "close": 145.72, "volume": 2772855.0}, {"date": "2022-02-02", "close": 144.59, "volume": 2740267.0}, {"date": "2022-02-03", "close": 144.15, "volume": 2838484.0}, {"date": "2022-02-04", "close": 145.5, "volume": 3169479.0}, {"date": "2022-02-07", "close": 148.64, "volume": 2526208.0}, {"date": "2022-02-08", "close": 153.38, "volume": 3102315.0}, {"date": "2022-02-09", "close": 153.14, "volume": 2709338.0}, {"date": "2022-02-10", "close": 154.2, "volume": 2551167.0}, {"date": "2022-02-11", "close": 149.53, "volume": 2798502.0}, {"date": "2022-02-14", "close": 151.43, "volume": 4412144.0}, {"date": "2022-02-15", "close": 158.0, "volume": 4976708.0}, {"date": "2022-02-16", "close": 156.34, "volume": 4808622.0}, {"date": "2022-02-17", "close": 153.04, "volume": 3131071.0}, {"date": "2022-02-18", "close": 150.41, "volume": 2318027.0}, {"date": "2022-02-22", "close": 147.16, "volume": 2991418.0}, {"date": "2022-02-23", "close": 143.37, "volume": 3147669.0}, {"date": "2022-02-24", "close": 146.09, "volume": 3350028.0}, {"date": "2022-02-25", "close": 150.67, "volume": 1949159.0}, {"date": "2022-02-28", "close": 148.86, "volume": 3213134.0}, {"date": "2022-03-01", "close": 142.17, "volume": 3158383.0}, {"date": "2022-03-02", "close": 145.91, "volume": 2066732.0}, {"date": "2022-03-03", "close": 142.01, "volume": 2685777.0}, {"date": "2022-03-04", "close": 137.67, "volume": 4510915.0}, {"date": "2022-03-07", "close": 129.09, "volume": 4207912.0}, {"date": "2022-03-08", "close": 133.92, "volume": 5031716.0}, {"date": "2022-03-09", "close": 138.52, "volume": 3171056.0}, {"date": "2022-03-10", "close": 142.94, "volume": 3309531.0}, {"date": "2022-03-11", "close": 141.77, "volume": 1684843.0}, {"date": "2022-03-14", "close": 141.56, "volume": 1586711.0}, {"date": "2022-03-15", "close": 144.24, "volume": 1581613.0}, {"date": "2022-03-16", "close": 150.79, "volume": 4292576.0}, {"date": "2022-03-17", "close": 151.14, "volume": 1668221.0}, {"date": "2022-03-18", "close": 151.79, "volume": 3060161.0}, {"date": "2022-03-21", "close": 150.35, "volume": 1855904.0}, {"date": "2022-03-22", "close": 151.42, "volume": 2190591.0}, {"date": "2022-03-23", "close": 148.41, "volume": 1267510.0}, {"date": "2022-03-24", "close": 151.89, "volume": 1179984.0}, {"date": "2022-03-25", "close": 151.5, "volume": 1074638.0}, {"date": "2022-03-28", "close": 150.68, "volume": 1250819.0}, {"date": "2022-03-29", "close": 155.31, "volume": 2518382.0}, {"date": "2022-03-30", "close": 153.15, "volume": 1709580.0}, {"date": "2022-03-31", "close": 151.74, "volume": 1814823.0}, {"date": "2022-04-01", "close": 150.71, "volume": 1465082.0}, {"date": "2022-04-04", "close": 152.34, "volume": 1775228.0}, {"date": "2022-04-05", "close": 151.55, "volume": 1595726.0}, {"date": "2022-04-06", "close": 145.61, "volume": 2031664.0}, {"date": "2022-04-07", "close": 145.55, "volume": 3278757.0}, {"date": "2022-04-08", "close": 145.48, "volume": 1646722.0}, {"date": "2022-04-11", "close": 143.7, "volume": 1165117.0}, {"date": "2022-04-12", "close": 144.88, "volume": 1698245.0}, {"date": "2022-04-13", "close": 153.93, "volume": 2502524.0}, {"date": "2022-04-14", "close": 155.58, "volume": 2351189.0}, {"date": "2022-04-18", "close": 156.57, "volume": 1463742.0}, {"date": "2022-04-19", "close": 163.14, "volume": 2203988.0}, {"date": "2022-04-20", "close": 162.91, "volume": 2113069.0}, {"date": "2022-04-21", "close": 156.96, "volume": 2268147.0}, {"date": "2022-04-22", "close": 153.35, "volume": 1694159.0}, {"date": "2022-04-25", "close": 155.94, "volume": 2331018.0}, {"date": "2022-04-26", "close": 151.72, "volume": 1847295.0}, {"date": "2022-04-27", "close": 157.06, "volume": 2515956.0}, {"date": "2022-04-28", "close": 161.22, "volume": 1777763.0}, {"date": "2022-04-29", "close": 155.29, "volume": 2194466.0}, {"date": "2022-05-02", "close": 155.41, "volume": 3287766.0}, {"date": "2022-05-03", "close": 148.96, "volume": 5154946.0}, {"date": "2022-05-04", "close": 151.39, "volume": 3773878.0}, {"date": "2022-05-05", "close": 149.89, "volume": 3921821.0}, {"date": "2022-05-06", "close": 143.48, "volume": 3611521.0}, {"date": "2022-05-09", "close": 133.31, "volume": 4419091.0}, {"date": "2022-05-10", "close": 137.79, "volume": 3207841.0}, {"date": "2022-05-11", "close": 134.51, "volume": 2720626.0}, {"date": "2022-05-12", "close": 132.43, "volume": 2247471.0}, {"date": "2022-05-13", "close": 136.59, "volume": 2087633.0}, {"date": "2022-05-16", "close": 132.85, "volume": 2266146.0}, {"date": "2022-05-17", "close": 135.08, "volume": 2306537.0}, {"date": "2022-05-18", "close": 128.66, "volume": 3520675.0}, {"date": "2022-05-19", "close": 131.71, "volume": 2468973.0}, {"date": "2022-05-20", "close": 130.28, "volume": 2677876.0}, {"date": "2022-05-23", "close": 132.35, "volume": 1813328.0}, {"date": "2022-05-24", "close": 128.28, "volume": 1814389.0}, {"date": "2022-05-25", "close": 131.74, "volume": 2557313.0}, {"date": "2022-05-26", "close": 138.47, "volume": 2623511.0}, {"date": "2022-05-27", "close": 142.25, "volume": 1860648.0}, {"date": "2022-05-31", "close": 140.86, "volume": 3310916.0}, {"date": "2022-06-01", "close": 138.42, "volume": 1455624.0}, {"date": "2022-06-02", "close": 142.29, "volume": 1302716.0}, {"date": "2022-06-03", "close": 142.17, "volume": 1067856.0}, {"date": "2022-06-06", "close": 144.42, "volume": 1579682.0}, {"date": "2022-06-07", "close": 143.82, "volume": 1161971.0}, {"date": "2022-06-08", "close": 140.71, "volume": 1479094.0}, {"date": "2022-06-09", "close": 135.8, "volume": 1714937.0}, {"date": "2022-06-10", "close": 127.47, "volume": 2931982.0}, {"date": "2022-06-13", "close": 120.85, "volume": 3183986.0}, {"date": "2022-06-14", "close": 119.14, "volume": 2469484.0}, {"date": "2022-06-15", "close": 121.89, "volume": 2472385.0}, {"date": "2022-06-16", "close": 115.42, "volume": 2640475.0}, {"date": "2022-06-17", "close": 116.28, "volume": 2681111.0}, {"date": "2022-06-21", "close": 114.44, "volume": 2046699.0}, {"date": "2022-06-22", "close": 112.02, "volume": 3303729.0}, {"date": "2022-06-23", "close": 110.52, "volume": 3705862.0}, {"date": "2022-06-24", "close": 116.71, "volume": 2588359.0}, {"date": "2022-06-27", "close": 117.03, "volume": 2210404.0}, {"date": "2022-06-28", "close": 115.28, "volume": 1870833.0}, {"date": "2022-06-29", "close": 113.06, "volume": 2794165.0}, {"date": "2022-06-30", "close": 111.44, "volume": 3915819.0}, {"date": "2022-07-01", "close": 112.99, "volume": 1827841.0}, {"date": "2022-07-05", "close": 112.03, "volume": 2420970.0}, {"date": "2022-07-06", "close": 109.75, "volume": 2153927.0}, {"date": "2022-07-07", "close": 113.9, "volume": 2718710.0}, {"date": "2022-07-08", "close": 111.59, "volume": 1918393.0}, {"date": "2022-07-11", "close": 111.59, "volume": 1725358.0}, {"date": "2022-07-12", "close": 112.64, "volume": 2678405.0}, {"date": "2022-07-13", "close": 114.12, "volume": 2965520.0}, {"date": "2022-07-14", "close": 113.31, "volume": 2965969.0}, {"date": "2022-07-15", "close": 116.34, "volume": 2191605.0}, {"date": "2022-07-18", "close": 117.42, "volume": 2267671.0}, {"date": "2022-07-19", "close": 121.41, "volume": 1830586.0}, {"date": "2022-07-20", "close": 122.69, "volume": 1528560.0}, {"date": "2022-07-21", "close": 121.97, "volume": 1685049.0}, {"date": "2022-07-22", "close": 120.83, "volume": 2109945.0}, {"date": "2022-07-25", "close": 122.19, "volume": 1553136.0}, {"date": "2022-07-26", "close": 120.22, "volume": 2203998.0}, {"date": "2022-07-27", "close": 129.25, "volume": 4455727.0}, {"date": "2022-07-28", "close": 128.0, "volume": 2608638.0}, {"date": "2022-07-29", "close": 128.07, "volume": 1781959.0}, {"date": "2022-08-01", "close": 128.69, "volume": 1802453.0}, {"date": "2022-08-02", "close": 128.68, "volume": 2099235.0}, {"date": "2022-08-03", "close": 130.97, "volume": 1628675.0}, {"date": "2022-08-04", "close": 131.05, "volume": 1358036.0}, {"date": "2022-08-05", "close": 130.32, "volume": 1149564.0}, {"date": "2022-08-08", "close": 130.72, "volume": 1170701.0}, {"date": "2022-08-09", "close": 131.45, "volume": 1219096.0}, {"date": "2022-08-10", "close": 133.66, "volume": 1069341.0}, {"date": "2022-08-11", "close": 134.69, "volume": 1051097.0}, {"date": "2022-08-12", "close": 137.44, "volume": 1196046.0}, {"date": "2022-08-15", "close": 137.02, "volume": 940687.0}, {"date": "2022-08-16", "close": 139.02, "volume": 1159648.0}, {"date": "2022-08-17", "close": 137.46, "volume": 1292698.0}, {"date": "2022-08-18", "close": 138.77, "volume": 943936.0}, {"date": "2022-08-19", "close": 135.48, "volume": 1718597.0}, {"date": "2022-08-22", "close": 131.58, "volume": 1472883.0}, {"date": "2022-08-23", "close": 132.28, "volume": 1242093.0}, {"date": "2022-08-24", "close": 133.3, "volume": 1030282.0}, {"date": "2022-08-25", "close": 136.08, "volume": 1046402.0}, {"date": "2022-08-26", "close": 131.09, "volume": 1232688.0}, {"date": "2022-08-29", "close": 129.47, "volume": 1458469.0}, {"date": "2022-08-30", "close": 126.83, "volume": 2416421.0}, {"date": "2022-08-31", "close": 127.36, "volume": 2305641.0}, {"date": "2022-09-01", "close": 127.67, "volume": 1670852.0}, {"date": "2022-09-02", "close": 127.49, "volume": 1398112.0}, {"date": "2022-09-06", "close": 126.87, "volume": 1594703.0}, {"date": "2022-09-07", "close": 131.18, "volume": 1364590.0}, {"date": "2022-09-08", "close": 132.97, "volume": 2323028.0}, {"date": "2022-09-09", "close": 135.91, "volume": 1993185.0}, {"date": "2022-09-12", "close": 136.65, "volume": 1235336.0}, {"date": "2022-09-13", "close": 130.46, "volume": 2134036.0}, {"date": "2022-09-14", "close": 134.83, "volume": 1820511.0}, {"date": "2022-09-15", "close": 135.24, "volume": 2251393.0}, {"date": "2022-09-16", "close": 130.8, "volume": 3409711.0}, {"date": "2022-09-19", "close": 132.3, "volume": 1503794.0}, {"date": "2022-09-20", "close": 131.68, "volume": 1349671.0}, {"date": "2022-09-21", "close": 124.63, "volume": 2326074.0}, {"date": "2022-09-22", "close": 119.42, "volume": 3680027.0}, {"date": "2022-09-23", "close": 118.33, "volume": 4408268.0}, {"date": "2022-09-26", "close": 117.48, "volume": 1984254.0}, {"date": "2022-09-27", "close": 118.17, "volume": 2605906.0}, {"date": "2022-09-28", "close": 123.67, "volume": 1948813.0}, {"date": "2022-09-29", "close": 121.86, "volume": 1783227.0}, {"date": "2022-09-30", "close": 120.62, "volume": 1834753.0}, {"date": "2022-10-03", "close": 121.77, "volume": 2054886.0}, {"date": "2022-10-04", "close": 125.97, "volume": 1573376.0}, {"date": "2022-10-05", "close": 125.92, "volume": 1651897.0}, {"date": "2022-10-06", "close": 123.35, "volume": 1448759.0}, {"date": "2022-10-07", "close": 121.37, "volume": 1587637.0}, {"date": "2022-10-10", "close": 120.33, "volume": 1350246.0}, {"date": "2022-10-11", "close": 117.88, "volume": 1783609.0}, {"date": "2022-10-12", "close": 121.0, "volume": 1638649.0}, {"date": "2022-10-13", "close": 123.1, "volume": 1813077.0}, {"date": "2022-10-14", "close": 122.58, "volume": 1410135.0}, {"date": "2022-10-17", "close": 126.41, "volume": 1648600.0}, {"date": "2022-10-18", "close": 128.6, "volume": 1649690.0}, {"date": "2022-10-19", "close": 128.7, "volume": 1409353.0}, {"date": "2022-10-20", "close": 126.55, "volume": 1867133.0}, {"date": "2022-10-21", "close": 131.23, "volume": 2223068.0}, {"date": "2022-10-24", "close": 130.63, "volume": 2639679.0}, {"date": "2022-10-25", "close": 130.64, "volume": 2648522.0}, {"date": "2022-10-26", "close": 129.99, "volume": 3590667.0}, {"date": "2022-10-27", "close": 133.4, "volume": 2598226.0}, {"date": "2022-10-28", "close": 134.64, "volume": 1671817.0}, {"date": "2022-10-31", "close": 135.26, "volume": 2701778.0}, {"date": "2022-11-01", "close": 133.74, "volume": 1785976.0}, {"date": "2022-11-02", "close": 129.73, "volume": 1926608.0}, {"date": "2022-11-03", "close": 128.5, "volume": 2162446.0}, {"date": "2022-11-04", "close": 130.01, "volume": 3185746.0}, {"date": "2022-11-07", "close": 128.87, "volume": 3027955.0}, {"date": "2022-11-08", "close": 130.83, "volume": 1641453.0}, {"date": "2022-11-09", "close": 129.89, "volume": 1894806.0}, {"date": "2022-11-10", "close": 136.62, "volume": 1803104.0}, {"date": "2022-11-11", "close": 140.63, "volume": 2808267.0}, {"date": "2022-11-14", "close": 138.76, "volume": 1973855.0}, {"date": "2022-11-15", "close": 138.54, "volume": 2612464.0}, {"date": "2022-11-16", "close": 138.38, "volume": 1498413.0}, {"date": "2022-11-17", "close": 137.96, "volume": 1393406.0}, {"date": "2022-11-18", "close": 139.51, "volume": 1096243.0}, {"date": "2022-11-21", "close": 137.91, "volume": 1123647.0}, {"date": "2022-11-22", "close": 139.99, "volume": 1233322.0}, {"date": "2022-11-23", "close": 138.54, "volume": 1184690.0}, {"date": "2022-11-25", "close": 138.25, "volume": 977633.0}, {"date": "2022-11-28", "close": 137.0, "volume": 1760759.0}, {"date": "2022-11-29", "close": 138.75, "volume": 1630442.0}, {"date": "2022-11-30", "close": 142.62, "volume": 2455169.0}, {"date": "2022-12-01", "close": 142.3, "volume": 1136698.0}, {"date": "2022-12-02", "close": 141.42, "volume": 1010558.0}, {"date": "2022-12-05", "close": 139.14, "volume": 1266166.0}, {"date": "2022-12-06", "close": 137.57, "volume": 1216559.0}, {"date": "2022-12-07", "close": 134.32, "volume": 2192660.0}, {"date": "2022-12-08", "close": 137.16, "volume": 1468798.0}, {"date": "2022-12-09", "close": 137.43, "volume": 1419623.0}, {"date": "2022-12-12", "close": 138.75, "volume": 1398579.0}, {"date": "2022-12-13", "close": 138.11, "volume": 2070990.0}, {"date": "2022-12-14", "close": 136.05, "volume": 2032751.0}, {"date": "2022-12-15", "close": 133.25, "volume": 1681998.0}, {"date": "2022-12-16", "close": 130.99, "volume": 2956864.0}, {"date": "2022-12-19", "close": 129.9, "volume": 1770465.0}, {"date": "2022-12-20", "close": 129.49, "volume": 1613566.0}, {"date": "2022-12-21", "close": 127.25, "volume": 3103561.0}, {"date": "2022-12-22", "close": 125.94, "volume": 1718791.0}, {"date": "2022-12-23", "close": 126.43, "volume": 1005241.0}, {"date": "2022-12-27", "close": 125.74, "volume": 1042583.0}, {"date": "2022-12-28", "close": 124.02, "volume": 1155653.0}, {"date": "2022-12-29", "close": 126.04, "volume": 1251907.0}, {"date": "2022-12-30", "close": 126.36, "volume": 1079467.0}, {"date": "2023-01-03", "close": 125.03, "volume": 1611877.0}, {"date": "2023-01-04", "close": 127.84, "volume": 1884096.0}, {"date": "2023-01-05", "close": 126.84, "volume": 1265168.0}, {"date": "2023-01-06", "close": 130.25, "volume": 2337361.0}, {"date": "2023-01-09", "close": 129.08, "volume": 2005904.0}, {"date": "2023-01-10", "close": 129.46, "volume": 983695.0}, {"date": "2023-01-11", "close": 134.44, "volume": 1892417.0}, {"date": "2023-01-12", "close": 135.0, "volume": 2492089.0}, {"date": "2023-01-13", "close": 136.88, "volume": 1601611.0}, {"date": "2023-01-17", "close": 136.19, "volume": 1534007.0}, {"date": "2023-01-18", "close": 134.53, "volume": 1291879.0}, {"date": "2023-01-19", "close": 135.06, "volume": 1279597.0}, {"date": "2023-01-20", "close": 138.72, "volume": 1588224.0}, {"date": "2023-01-23", "close": 140.0, "volume": 1597619.0}, {"date": "2023-01-24", "close": 140.24, "volume": 1188748.0}, {"date": "2023-01-25", "close": 142.27, "volume": 1218928.0}, {"date": "2023-01-26", "close": 144.06, "volume": 1076393.0}, {"date": "2023-01-27", "close": 144.71, "volume": 1111665.0}, {"date": "2023-01-30", "close": 142.92, "volume": 1616679.0}, {"date": "2023-01-31", "close": 145.09, "volume": 1585828.0}, {"date": "2023-02-01", "close": 147.38, "volume": 1766219.0}, {"date": "2023-02-02", "close": 147.09, "volume": 1484239.0}, {"date": "2023-02-03", "close": 146.82, "volume": 1248384.0}, {"date": "2023-02-06", "close": 146.23, "volume": 1899961.0}, {"date": "2023-02-07", "close": 148.19, "volume": 1530237.0}, {"date": "2023-02-08", "close": 147.28, "volume": 1852669.0}, {"date": "2023-02-09", "close": 150.8, "volume": 3027109.0}, {"date": "2023-02-10", "close": 147.17, "volume": 2641652.0}, {"date": "2023-02-13", "close": 149.0, "volume": 1930517.0}, {"date": "2023-02-14", "close": 151.37, "volume": 1950011.0}, {"date": "2023-02-15", "close": 152.76, "volume": 1474970.0}, {"date": "2023-02-16", "close": 148.28, "volume": 1497991.0}, {"date": "2023-02-17", "close": 146.34, "volume": 1337885.0}, {"date": "2023-02-21", "close": 144.08, "volume": 1202580.0}, {"date": "2023-02-22", "close": 143.91, "volume": 1126449.0}, {"date": "2023-02-23", "close": 145.39, "volume": 1523983.0}, {"date": "2023-02-24", "close": 144.79, "volume": 950685.0}, {"date": "2023-02-27", "close": 145.09, "volume": 1009711.0}, {"date": "2023-02-28", "close": 144.51, "volume": 1547292.0}, {"date": "2023-03-01", "close": 145.5, "volume": 2188833.0}, {"date": "2023-03-02", "close": 146.19, "volume": 1289726.0}, {"date": "2023-03-03", "close": 147.58, "volume": 1304921.0}, {"date": "2023-03-06", "close": 148.64, "volume": 1041291.0}, {"date": "2023-03-07", "close": 146.99, "volume": 1176308.0}, {"date": "2023-03-08", "close": 147.44, "volume": 1382901.0}, {"date": "2023-03-09", "close": 142.41, "volume": 1964057.0}, {"date": "2023-03-10", "close": 140.55, "volume": 2692278.0}, {"date": "2023-03-13", "close": 137.54, "volume": 2832397.0}, {"date": "2023-03-14", "close": 139.07, "volume": 1607315.0}, {"date": "2023-03-15", "close": 135.83, "volume": 1952496.0}, {"date": "2023-03-16", "close": 138.33, "volume": 1936626.0}, {"date": "2023-03-17", "close": 136.54, "volume": 2830137.0}, {"date": "2023-03-20", "close": 138.03, "volume": 1246372.0}, {"date": "2023-03-21", "close": 140.86, "volume": 1562743.0}, {"date": "2023-03-22", "close": 137.64, "volume": 1878360.0}, {"date": "2023-03-23", "close": 135.67, "volume": 1622144.0}, {"date": "2023-03-24", "close": 131.83, "volume": 2925625.0}, {"date": "2023-03-27", "close": 132.3, "volume": 1939552.0}, {"date": "2023-03-28", "close": 132.51, "volume": 1665476.0}, {"date": "2023-03-29", "close": 135.91, "volume": 1553701.0}, {"date": "2023-03-30", "close": 137.46, "volume": 1353409.0}, {"date": "2023-03-31", "close": 140.87, "volume": 1815812.0}, {"date": "2023-04-03", "close": 139.57, "volume": 1283666.0}, {"date": "2023-04-04", "close": 139.0, "volume": 1169332.0}, {"date": "2023-04-05", "close": 139.49, "volume": 1718283.0}, {"date": "2023-04-06", "close": 140.63, "volume": 1294285.0}, {"date": "2023-04-10", "close": 141.0, "volume": 1516164.0}, {"date": "2023-04-11", "close": 141.75, "volume": 1367702.0}, {"date": "2023-04-12", "close": 138.36, "volume": 1638604.0}, {"date": "2023-04-13", "close": 142.41, "volume": 1930290.0}, {"date": "2023-04-14", "close": 144.31, "volume": 1349035.0}, {"date": "2023-04-17", "close": 145.15, "volume": 1278781.0}, {"date": "2023-04-18", "close": 147.02, "volume": 1708197.0}, {"date": "2023-04-19", "close": 146.99, "volume": 1479482.0}, {"date": "2023-04-20", "close": 147.01, "volume": 1171776.0}, {"date": "2023-04-21", "close": 148.02, "volume": 1233057.0}, {"date": "2023-04-24", "close": 148.45, "volume": 1387807.0}, {"date": "2023-04-25", "close": 146.33, "volume": 1671520.0}, {"date": "2023-04-26", "close": 141.34, "volume": 4415101.0}, {"date": "2023-04-27", "close": 141.74, "volume": 2937347.0}, {"date": "2023-04-28", "close": 144.02, "volume": 2041478.0}, {"date": "2023-05-01", "close": 144.45, "volume": 1793542.0}, {"date": "2023-05-02", "close": 145.96, "volume": 2140343.0}, {"date": "2023-05-03", "close": 145.73, "volume": 1692312.0}, {"date": "2023-05-04", "close": 142.62, "volume": 1555033.0}, {"date": "2023-05-05", "close": 144.61, "volume": 1130138.0}, {"date": "2023-05-08", "close": 145.55, "volume": 731722.0}, {"date": "2023-05-09", "close": 145.72, "volume": 1073968.0}, {"date": "2023-05-10", "close": 142.41, "volume": 2136249.0}, {"date": "2023-05-11", "close": 141.7, "volume": 1368355.0}, {"date": "2023-05-12", "close": 141.58, "volume": 1245392.0}, {"date": "2023-05-15", "close": 143.26, "volume": 1377454.0}, {"date": "2023-05-16", "close": 142.47, "volume": 1707445.0}, {"date": "2023-05-17", "close": 144.2, "volume": 1501530.0}, {"date": "2023-05-18", "close": 146.25, "volume": 1130567.0}, {"date": "2023-05-19", "close": 144.18, "volume": 1218009.0}, {"date": "2023-05-22", "close": 143.55, "volume": 1731367.0}, {"date": "2023-05-23", "close": 137.71, "volume": 2178356.0}, {"date": "2023-05-24", "close": 136.85, "volume": 1712320.0}, {"date": "2023-05-25", "close": 139.93, "volume": 1339054.0}, {"date": "2023-05-26", "close": 138.09, "volume": 1198841.0}, {"date": "2023-05-30", "close": 136.08, "volume": 1367479.0}, {"date": "2023-05-31", "close": 136.12, "volume": 3337716.0}, {"date": "2023-06-01", "close": 137.67, "volume": 1896650.0}, {"date": "2023-06-02", "close": 142.8, "volume": 1608678.0}, {"date": "2023-06-05", "close": 142.57, "volume": 1180982.0}, {"date": "2023-06-06", "close": 144.6, "volume": 1283159.0}, {"date": "2023-06-07", "close": 142.63, "volume": 1385937.0}, {"date": "2023-06-08", "close": 142.88, "volume": 1266026.0}, {"date": "2023-06-09", "close": 141.53, "volume": 1253162.0}, {"date": "2023-06-12", "close": 142.67, "volume": 1095797.0}, {"date": "2023-06-13", "close": 143.29, "volume": 1210655.0}, {"date": "2023-06-14", "close": 143.55, "volume": 1304316.0}, {"date": "2023-06-15", "close": 140.67, "volume": 2971091.0}, {"date": "2023-06-16", "close": 140.81, "volume": 2669802.0}, {"date": "2023-06-20", "close": 139.63, "volume": 1541726.0}, {"date": "2023-06-21", "close": 141.15, "volume": 2040253.0}, {"date": "2023-06-22", "close": 141.07, "volume": 1155280.0}, {"date": "2023-06-23", "close": 137.11, "volume": 4640761.0}, {"date": "2023-06-26", "close": 138.34, "volume": 1503982.0}, {"date": "2023-06-27", "close": 141.35, "volume": 1492547.0}, {"date": "2023-06-28", "close": 141.92, "volume": 2038516.0}, {"date": "2023-06-29", "close": 143.92, "volume": 2027065.0}, {"date": "2023-06-30", "close": 145.55, "volume": 1723830.0}, {"date": "2023-07-03", "close": 145.48, "volume": 915542.0}, {"date": "2023-07-05", "close": 145.0, "volume": 1579828.0}, {"date": "2023-07-06", "close": 145.7, "volume": 1937472.0}, {"date": "2023-07-07", "close": 148.32, "volume": 1963360.0}, {"date": "2023-07-10", "close": 152.14, "volume": 2431822.0}, {"date": "2023-07-11", "close": 152.16, "volume": 2069049.0}, {"date": "2023-07-12", "close": 151.03, "volume": 1678217.0}, {"date": "2023-07-13", "close": 151.89, "volume": 1479304.0}, {"date": "2023-07-14", "close": 147.78, "volume": 2492315.0}, {"date": "2023-07-17", "close": 149.0, "volume": 1689152.0}, {"date": "2023-07-18", "close": 149.97, "volume": 1754685.0}, {"date": "2023-07-19", "close": 148.92, "volume": 1501939.0}, {"date": "2023-07-20", "close": 149.29, "volume": 1411118.0}, {"date": "2023-07-21", "close": 151.84, "volume": 1466698.0}, {"date": "2023-07-24", "close": 150.46, "volume": 1583288.0}, {"date": "2023-07-25", "close": 151.13, "volume": 3998623.0}, {"date": "2023-07-26", "close": 150.26, "volume": 4503871.0}, {"date": "2023-07-27", "close": 152.64, "volume": 2377378.0}, {"date": "2023-07-28", "close": 154.17, "volume": 2309497.0}, {"date": "2023-07-31", "close": 155.49, "volume": 1571729.0}, {"date": "2023-08-01", "close": 154.57, "volume": 1414648.0}, {"date": "2023-08-02", "close": 153.24, "volume": 1174501.0}, {"date": "2023-08-03", "close": 150.66, "volume": 2219417.0}, {"date": "2023-08-04", "close": 151.35, "volume": 1210204.0}, {"date": "2023-08-07", "close": 153.48, "volume": 1125586.0}, {"date": "2023-08-08", "close": 153.73, "volume": 1392250.0}, {"date": "2023-08-09", "close": 154.19, "volume": 1201810.0}, {"date": "2023-08-10", "close": 155.38, "volume": 1569148.0}, {"date": "2023-08-11", "close": 154.84, "volume": 1492581.0}, {"date": "2023-08-14", "close": 155.32, "volume": 1171114.0}, {"date": "2023-08-15", "close": 153.66, "volume": 1211558.0}, {"date": "2023-08-16", "close": 153.7, "volume": 1620386.0}, {"date": "2023-08-17", "close": 149.79, "volume": 2094624.0}, {"date": "2023-08-18", "close": 150.8, "volume": 1261217.0}, {"date": "2023-08-21", "close": 149.0, "volume": 1478772.0}, {"date": "2023-08-22", "close": 149.99, "volume": 1225777.0}, {"date": "2023-08-23", "close": 149.87, "volume": 1238481.0}, {"date": "2023-08-24", "close": 147.11, "volume": 1176563.0}, {"date": "2023-08-25", "close": 147.02, "volume": 1195281.0}, {"date": "2023-08-28", "close": 148.72, "volume": 858891.0}, {"date": "2023-08-29", "close": 149.83, "volume": 1482197.0}, {"date": "2023-08-30", "close": 150.42, "volume": 1215716.0}, {"date": "2023-08-31", "close": 148.65, "volume": 2654108.0}, {"date": "2023-09-01", "close": 151.0, "volume": 1202409.0}, {"date": "2023-09-05", "close": 148.58, "volume": 1342082.0}, {"date": "2023-09-06", "close": 149.2, "volume": 1647617.0}, {"date": "2023-09-07", "close": 148.36, "volume": 1550249.0}, {"date": "2023-09-08", "close": 154.12, "volume": 2586064.0}, {"date": "2023-09-11", "close": 154.74, "volume": 2295900.0}, {"date": "2023-09-12", "close": 155.74, "volume": 1643458.0}, {"date": "2023-09-13", "close": 153.39, "volume": 2287877.0}, {"date": "2023-09-14", "close": 156.15, "volume": 1562065.0}, {"date": "2023-09-15", "close": 154.41, "volume": 2785225.0}, {"date": "2023-09-18", "close": 153.36, "volume": 1142231.0}, {"date": "2023-09-19", "close": 152.15, "volume": 1757931.0}, {"date": "2023-09-20", "close": 152.74, "volume": 1051613.0}, {"date": "2023-09-21", "close": 147.71, "volume": 1951646.0}, {"date": "2023-09-22", "close": 147.59, "volume": 1648805.0}, {"date": "2023-09-25", "close": 147.81, "volume": 1539640.0}, {"date": "2023-09-26", "close": 147.34, "volume": 1625380.0}, {"date": "2023-09-27", "close": 149.36, "volume": 2651720.0}, {"date": "2023-09-28", "close": 153.67, "volume": 2494730.0}, {"date": "2023-09-29", "close": 150.18, "volume": 1853087.0}, {"date": "2023-10-02", "close": 149.22, "volume": 1501142.0}, {"date": "2023-10-03", "close": 146.77, "volume": 1630762.0}, {"date": "2023-10-04", "close": 151.0, "volume": 1809789.0}, {"date": "2023-10-05", "close": 149.83, "volume": 1473234.0}, {"date": "2023-10-06", "close": 151.39, "volume": 1417538.0}, {"date": "2023-10-09", "close": 149.68, "volume": 1693026.0}, {"date": "2023-10-10", "close": 153.07, "volume": 1605990.0}, {"date": "2023-10-11", "close": 153.69, "volume": 1340472.0}, {"date": "2023-10-12", "close": 153.0, "volume": 1365947.0}, {"date": "2023-10-13", "close": 149.98, "volume": 1422924.0}, {"date": "2023-10-16", "close": 153.8, "volume": 1677015.0}, {"date": "2023-10-17", "close": 154.83, "volume": 2177649.0}, {"date": "2023-10-18", "close": 152.28, "volume": 2161326.0}, {"date": "2023-10-19", "close": 150.31, "volume": 1464576.0}, {"date": "2023-10-20", "close": 147.57, "volume": 2028140.0}, {"date": "2023-10-23", "close": 147.86, "volume": 1699767.0}, {"date": "2023-10-24", "close": 149.65, "volume": 2077590.0}, {"date": "2023-10-25", "close": 150.75, "volume": 2635347.0}, {"date": "2023-10-26", "close": 148.47, "volume": 2151235.0}, {"date": "2023-10-27", "close": 149.17, "volume": 1702472.0}, {"date": "2023-10-30", "close": 151.28, "volume": 1347346.0}, {"date": "2023-10-31", "close": 151.53, "volume": 1343629.0}, {"date": "2023-11-01", "close": 151.13, "volume": 1439680.0}, {"date": "2023-11-02", "close": 152.62, "volume": 1785866.0}, {"date": "2023-11-03", "close": 156.81, "volume": 1430156.0}, {"date": "2023-11-06", "close": 156.32, "volume": 1603692.0}, {"date": "2023-11-07", "close": 158.05, "volume": 978089.0}, {"date": "2023-11-08", "close": 156.91, "volume": 1132860.0}, {"date": "2023-11-09", "close": 158.26, "volume": 1575014.0}, {"date": "2023-11-10", "close": 161.8, "volume": 1581371.0}, {"date": "2023-11-13", "close": 162.67, "volume": 1802664.0}, {"date": "2023-11-14", "close": 167.03, "volume": 1788969.0}, {"date": "2023-11-15", "close": 165.57, "volume": 1504792.0}, {"date": "2023-11-16", "close": 167.17, "volume": 1015779.0}, {"date": "2023-11-17", "close": 168.29, "volume": 1134940.0}, {"date": "2023-11-20", "close": 169.17, "volume": 1135679.0}, {"date": "2023-11-21", "close": 169.86, "volume": 1465424.0}, {"date": "2023-11-22", "close": 171.05, "volume": 1114240.0}, {"date": "2023-11-24", "close": 169.82, "volume": 777489.0}, {"date": "2023-11-27", "close": 168.77, "volume": 1941981.0}, {"date": "2023-11-28", "close": 167.37, "volume": 1391344.0}, {"date": "2023-11-29", "close": 166.66, "volume": 1353669.0}, {"date": "2023-11-30", "close": 167.52, "volume": 2010543.0}, {"date": "2023-12-01", "close": 170.84, "volume": 1497801.0}, {"date": "2023-12-04", "close": 171.57, "volume": 1363380.0}, {"date": "2023-12-05", "close": 167.43, "volume": 2003645.0}, {"date": "2023-12-06", "close": 168.06, "volume": 1401938.0}, {"date": "2023-12-07", "close": 170.43, "volume": 1425675.0}, {"date": "2023-12-08", "close": 171.33, "volume": 1597887.0}, {"date": "2023-12-11", "close": 177.01, "volume": 2494812.0}, {"date": "2023-12-12", "close": 178.58, "volume": 2050799.0}, {"date": "2023-12-13", "close": 178.09, "volume": 1578088.0}, {"date": "2023-12-14", "close": 176.76, "volume": 2297365.0}, {"date": "2023-12-15", "close": 177.23, "volume": 3920583.0}, {"date": "2023-12-18", "close": 178.49, "volume": 1409394.0}, {"date": "2023-12-19", "close": 179.74, "volume": 1448179.0}, {"date": "2023-12-20", "close": 177.67, "volume": 1540526.0}, {"date": "2023-12-21", "close": 181.52, "volume": 1198939.0}, {"date": "2023-12-22", "close": 181.51, "volume": 888642.0}, {"date": "2023-12-26", "close": 181.21, "volume": 818379.0}, {"date": "2023-12-27", "close": 181.52, "volume": 892477.0}, {"date": "2023-12-28", "close": 181.74, "volume": 796675.0}, {"date": "2023-12-29", "close": 182.09, "volume": 1726497.0}, {"date": "2024-01-02", "close": 180.07, "volume": 1546708.0}, {"date": "2024-01-03", "close": 178.92, "volume": 1476145.0}, {"date": "2024-01-04", "close": 178.75, "volume": 1210975.0}, {"date": "2024-01-05", "close": 180.5, "volume": 1406776.0}, {"date": "2024-01-08", "close": 182.2, "volume": 1543525.0}, {"date": "2024-01-09", "close": 181.65, "volume": 1334695.0}, {"date": "2024-01-10", "close": 182.52, "volume": 1230830.0}, {"date": "2024-01-11", "close": 182.15, "volume": 1358594.0}, {"date": "2024-01-12", "close": 182.16, "volume": 1213605.0}, {"date": "2024-01-16", "close": 182.39, "volume": 1429246.0}, {"date": "2024-01-17", "close": 183.52, "volume": 1090583.0}, {"date": "2024-01-18", "close": 185.71, "volume": 1497083.0}, {"date": "2024-01-19", "close": 187.38, "volume": 1691762.0}, {"date": "2024-01-22", "close": 188.45, "volume": 1305141.0}, {"date": "2024-01-23", "close": 187.38, "volume": 1341967.0}, {"date": "2024-01-24", "close": 187.57, "volume": 1462601.0}, {"date": "2024-01-25", "close": 191.77, "volume": 1755527.0}, {"date": "2024-01-26", "close": 192.63, "volume": 1677884.0}, {"date": "2024-01-29", "close": 193.17, "volume": 1418196.0}, {"date": "2024-01-30", "close": 194.18, "volume": 1220950.0}, {"date": "2024-01-31", "close": 190.96, "volume": 1976467.0}, {"date": "2024-02-01", "close": 193.72, "volume": 1541772.0}, {"date": "2024-02-02", "close": 195.01, "volume": 1625775.0}, {"date": "2024-02-05", "close": 193.67, "volume": 1483427.0}, {"date": "2024-02-06", "close": 194.62, "volume": 1889487.0}, {"date": "2024-02-07", "close": 196.03, "volume": 1777284.0}, {"date": "2024-02-08", "close": 194.55, "volume": 1625247.0}, {"date": "2024-02-09", "close": 192.16, "volume": 1602864.0}, {"date": "2024-02-12", "close": 193.57, "volume": 1373815.0}, {"date": "2024-02-13", "close": 190.11, "volume": 2392299.0}, {"date": "2024-02-14", "close": 192.7, "volume": 1643793.0}, {"date": "2024-02-15", "close": 196.16, "volume": 1749457.0}, {"date": "2024-02-16", "close": 197.57, "volume": 1735255.0}, {"date": "2024-02-20", "close": 197.09, "volume": 1535328.0}, {"date": "2024-02-21", "close": 199.04, "volume": 1160517.0}, {"date": "2024-02-22", "close": 202.45, "volume": 1697820.0}, {"date": "2024-02-23", "close": 204.54, "volume": 1584950.0}, {"date": "2024-02-26", "close": 203.01, "volume": 1038356.0}, {"date": "2024-02-27", "close": 203.59, "volume": 1035247.0}, {"date": "2024-02-28", "close": 203.96, "volume": 1490402.0}, {"date": "2024-02-29", "close": 204.32, "volume": 3012440.0}, {"date": "2024-03-01", "close": 204.88, "volume": 1272595.0}, {"date": "2024-03-04", "close": 202.41, "volume": 1170060.0}, {"date": "2024-03-05", "close": 203.81, "volume": 1396370.0}, {"date": "2024-03-06", "close": 203.61, "volume": 1277961.0}, {"date": "2024-03-07", "close": 204.94, "volume": 1115395.0}, {"date": "2024-03-08", "close": 205.71, "volume": 932289.0}, {"date": "2024-03-11", "close": 204.19, "volume": 840793.0}, {"date": "2024-03-12", "close": 207.03, "volume": 973625.0}, {"date": "2024-03-13", "close": 208.53, "volume": 1272601.0}, {"date": "2024-03-14", "close": 206.92, "volume": 1741987.0}, {"date": "2024-03-15", "close": 204.66, "volume": 3029481.0}, {"date": "2024-03-18", "close": 206.5, "volume": 2349424.0}, {"date": "2024-03-19", "close": 208.12, "volume": 1038471.0}, {"date": "2024-03-20", "close": 210.51, "volume": 1340395.0}, {"date": "2024-03-21", "close": 210.55, "volume": 1462614.0}, {"date": "2024-03-22", "close": 211.3, "volume": 1045660.0}, {"date": "2024-03-25", "close": 210.12, "volume": 1176440.0}, {"date": "2024-03-26", "close": 213.04, "volume": 1482696.0}, {"date": "2024-03-27", "close": 214.34, "volume": 1225204.0}, {"date": "2024-03-28", "close": 213.31, "volume": 1247482.0}, {"date": "2024-04-01", "close": 212.7, "volume": 1038919.0}, {"date": "2024-04-02", "close": 210.37, "volume": 1412821.0}, {"date": "2024-04-03", "close": 212.17, "volume": 1163393.0}, {"date": "2024-04-04", "close": 208.79, "volume": 1233969.0}, {"date": "2024-04-05", "close": 211.69, "volume": 1379729.0}, {"date": "2024-04-08", "close": 211.58, "volume": 1086454.0}, {"date": "2024-04-09", "close": 209.91, "volume": 935925.0}, {"date": "2024-04-10", "close": 209.59, "volume": 1149294.0}, {"date": "2024-04-11", "close": 210.76, "volume": 1288563.0}, {"date": "2024-04-12", "close": 205.1, "volume": 1638127.0}, {"date": "2024-04-15", "close": 204.43, "volume": 1202065.0}, {"date": "2024-04-16", "close": 202.5, "volume": 1023070.0}, {"date": "2024-04-17", "close": 200.48, "volume": 1936073.0}, {"date": "2024-04-18", "close": 198.82, "volume": 1273692.0}, {"date": "2024-04-19", "close": 194.47, "volume": 2592106.0}, {"date": "2024-04-22", "close": 195.14, "volume": 1898684.0}, {"date": "2024-04-23", "close": 197.04, "volume": 2142700.0}, {"date": "2024-04-24", "close": 204.7, "volume": 3141514.0}, {"date": "2024-04-25", "close": 203.93, "volume": 2083927.0}, {"date": "2024-04-26", "close": 202.12, "volume": 1572956.0}, {"date": "2024-04-29", "close": 202.16, "volume": 1223469.0}, {"date": "2024-04-30", "close": 197.28, "volume": 1756535.0}, {"date": "2024-05-01", "close": 197.74, "volume": 1694114.0}, {"date": "2024-05-02", "close": 197.53, "volume": 1466249.0}, {"date": "2024-05-03", "close": 197.54, "volume": 1853124.0}, {"date": "2024-05-06", "close": 200.1, "volume": 903997.0}, {"date": "2024-05-07", "close": 199.71, "volume": 902072.0}, {"date": "2024-05-08", "close": 200.39, "volume": 990947.0}, {"date": "2024-05-09", "close": 203.48, "volume": 1477049.0}, {"date": "2024-05-10", "close": 208.08, "volume": 2431271.0}, {"date": "2024-05-13", "close": 206.09, "volume": 1912528.0}, {"date": "2024-05-14", "close": 205.3, "volume": 2096698.0}, {"date": "2024-05-15", "close": 204.57, "volume": 2111885.0}, {"date": "2024-05-16", "close": 205.79, "volume": 1511341.0}, {"date": "2024-05-17", "close": 204.19, "volume": 899687.0}, {"date": "2024-05-20", "close": 205.57, "volume": 1131515.0}, {"date": "2024-05-21", "close": 205.8, "volume": 1699570.0}, {"date": "2024-05-22", "close": 204.43, "volume": 3077375.0}, {"date": "2024-05-23", "close": 200.03, "volume": 1916184.0}, {"date": "2024-05-24", "close": 203.24, "volume": 1429944.0}, {"date": "2024-05-28", "close": 200.0, "volume": 1133804.0}, {"date": "2024-05-29", "close": 196.48, "volume": 1864914.0}, {"date": "2024-05-30", "close": 196.53, "volume": 1603593.0}, {"date": "2024-05-31", "close": 200.6, "volume": 3477200.0}, {"date": "2024-06-03", "close": 198.16, "volume": 1761137.0}, {"date": "2024-06-04", "close": 200.44, "volume": 2258563.0}, {"date": "2024-06-05", "close": 202.58, "volume": 1406295.0}, {"date": "2024-06-06", "close": 201.17, "volume": 1466605.0}, {"date": "2024-06-07", "close": 202.18, "volume": 1303059.0}, {"date": "2024-06-10", "close": 204.82, "volume": 1535230.0}, {"date": "2024-06-11", "close": 205.88, "volume": 1394483.0}, {"date": "2024-06-12", "close": 210.71, "volume": 1609468.0}, {"date": "2024-06-13", "close": 211.64, "volume": 1266640.0}, {"date": "2024-06-14", "close": 210.32, "volume": 1192413.0}, {"date": "2024-06-17", "close": 214.62, "volume": 1636168.0}, {"date": "2024-06-18", "close": 216.0, "volume": 1689406.0}, {"date": "2024-06-20", "close": 217.81, "volume": 2265522.0}, {"date": "2024-06-21", "close": 215.88, "volume": 2129363.0}, {"date": "2024-06-24", "close": 217.04, "volume": 1727113.0}, {"date": "2024-06-25", "close": 215.08, "volume": 1367775.0}, {"date": "2024-06-26", "close": 213.05, "volume": 1327513.0}, {"date": "2024-06-27", "close": 215.07, "volume": 1728763.0}, {"date": "2024-06-28", "close": 218.2, "volume": 3934513.0}, {"date": "2024-07-01", "close": 214.23, "volume": 1573834.0}, {"date": "2024-07-02", "close": 215.6, "volume": 999612.0}, {"date": "2024-07-03", "close": 216.12, "volume": 734403.0}, {"date": "2024-07-05", "close": 214.41, "volume": 1193618.0}, {"date": "2024-07-08", "close": 214.57, "volume": 1172156.0}, {"date": "2024-07-09", "close": 215.25, "volume": 1541147.0}, {"date": "2024-07-10", "close": 219.85, "volume": 1777834.0}, {"date": "2024-07-11", "close": 216.86, "volume": 1644174.0}, {"date": "2024-07-12", "close": 220.72, "volume": 1794914.0}, {"date": "2024-07-15", "close": 222.99, "volume": 1500025.0}, {"date": "2024-07-16", "close": 228.19, "volume": 1648071.0}, {"date": "2024-07-17", "close": 219.79, "volume": 2044889.0}, {"date": "2024-07-18", "close": 219.0, "volume": 1287283.0}, {"date": "2024-07-19", "close": 219.19, "volume": 1594825.0}, {"date": "2024-07-22", "close": 220.15, "volume": 1189570.0}, {"date": "2024-07-23", "close": 220.66, "volume": 1046495.0}, {"date": "2024-07-24", "close": 214.6, "volume": 1365377.0}, {"date": "2024-07-25", "close": 213.18, "volume": 1887171.0}, {"date": "2024-07-26", "close": 215.61, "volume": 1615572.0}, {"date": "2024-07-29", "close": 217.82, "volume": 1171251.0}, {"date": "2024-07-30", "close": 218.76, "volume": 1230894.0}, {"date": "2024-07-31", "close": 214.67, "volume": 2871832.0}, {"date": "2024-08-01", "close": 208.71, "volume": 2863391.0}, {"date": "2024-08-02", "close": 204.96, "volume": 2507745.0}, {"date": "2024-08-05", "close": 201.82, "volume": 2470524.0}, {"date": "2024-08-06", "close": 207.12, "volume": 2313467.0}, {"date": "2024-08-07", "close": 203.52, "volume": 3470002.0}, {"date": "2024-08-08", "close": 205.04, "volume": 1967525.0}, {"date": "2024-08-09", "close": 206.32, "volume": 1210582.0}, {"date": "2024-08-12", "close": 205.59, "volume": 1383310.0}, {"date": "2024-08-13", "close": 205.16, "volume": 1528369.0}, {"date": "2024-08-14", "close": 207.79, "volume": 1562801.0}, {"date": "2024-08-15", "close": 210.59, "volume": 1951102.0}, {"date": "2024-08-16", "close": 212.46, "volume": 2628417.0}, {"date": "2024-08-19", "close": 214.55, "volume": 1118420.0}, {"date": "2024-08-20", "close": 212.41, "volume": 805964.0}, {"date": "2024-08-21", "close": 216.43, "volume": 1323714.0}, {"date": "2024-08-22", "close": 215.83, "volume": 875564.0}, {"date": "2024-08-23", "close": 217.09, "volume": 976308.0}, {"date": "2024-08-26", "close": 215.29, "volume": 1224914.0}, {"date": "2024-08-27", "close": 218.34, "volume": 1005359.0}, {"date": "2024-08-28", "close": 217.08, "volume": 1637413.0}, {"date": "2024-08-29", "close": 217.66, "volume": 1196117.0}, {"date": "2024-08-30", "close": 219.64, "volume": 1582363.0}, {"date": "2024-09-03", "close": 215.65, "volume": 1581400.0}, {"date": "2024-09-04", "close": 214.25, "volume": 1042977.0}, {"date": "2024-09-05", "close": 216.0, "volume": 1273887.0}, {"date": "2024-09-06", "close": 213.1, "volume": 1492870.0}, {"date": "2024-09-09", "close": 214.94, "volume": 1654333.0}, {"date": "2024-09-10", "close": 210.65, "volume": 2052398.0}, {"date": "2024-09-11", "close": 211.58, "volume": 2262130.0}, {"date": "2024-09-12", "close": 216.13, "volume": 1811360.0}, {"date": "2024-09-13", "close": 216.82, "volume": 1241543.0}, {"date": "2024-09-16", "close": 218.1, "volume": 1845223.0}, {"date": "2024-09-17", "close": 220.38, "volume": 1403235.0}, {"date": "2024-09-18", "close": 220.98, "volume": 1982079.0}, {"date": "2024-09-19", "close": 225.54, "volume": 1599179.0}, {"date": "2024-09-20", "close": 224.64, "volume": 3133466.0}, {"date": "2024-09-23", "close": 224.66, "volume": 912016.0}, {"date": "2024-09-24", "close": 228.47, "volume": 975847.0}, {"date": "2024-09-25", "close": 227.39, "volume": 1029999.0}, {"date": "2024-09-26", "close": 232.91, "volume": 1660345.0}, {"date": "2024-09-27", "close": 234.36, "volume": 1419170.0}, {"date": "2024-09-30", "close": 230.5, "volume": 2158334.0}, {"date": "2024-10-01", "close": 229.83, "volume": 1948307.0}, {"date": "2024-10-02", "close": 231.46, "volume": 1044012.0}, {"date": "2024-10-03", "close": 230.88, "volume": 1088354.0}, {"date": "2024-10-04", "close": 233.72, "volume": 1217862.0}, {"date": "2024-10-07", "close": 232.5, "volume": 1359937.0}, {"date": "2024-10-08", "close": 234.19, "volume": 1108107.0}, {"date": "2024-10-09", "close": 236.98, "volume": 1342957.0}, {"date": "2024-10-10", "close": 235.95, "volume": 1035079.0}, {"date": "2024-10-11", "close": 238.13, "volume": 954371.0}, {"date": "2024-10-14", "close": 237.76, "volume": 1117399.0}, {"date": "2024-10-15", "close": 236.12, "volume": 1247088.0}, {"date": "2024-10-16", "close": 237.49, "volume": 1019879.0}, {"date": "2024-10-17", "close": 238.47, "volume": 1129319.0}, {"date": "2024-10-18", "close": 238.81, "volume": 1238314.0}, {"date": "2024-10-21", "close": 236.95, "volume": 1141355.0}, {"date": "2024-10-22", "close": 238.13, "volume": 1842946.0}, {"date": "2024-10-23", "close": 233.5, "volume": 2598803.0}, {"date": "2024-10-24", "close": 235.21, "volume": 1601019.0}, {"date": "2024-10-25", "close": 236.11, "volume": 1055893.0}, {"date": "2024-10-28", "close": 237.17, "volume": 1417071.0}, {"date": "2024-10-29", "close": 239.15, "volume": 1060322.0}, {"date": "2024-10-30", "close": 238.41, "volume": 1772844.0}, {"date": "2024-10-31", "close": 234.85, "volume": 1761853.0}, {"date": "2024-11-01", "close": 236.47, "volume": 1043166.0}, {"date": "2024-11-04", "close": 233.4, "volume": 1430996.0}, {"date": "2024-11-05", "close": 235.65, "volume": 1109721.0}, {"date": "2024-11-06", "close": 246.43, "volume": 2507165.0}, {"date": "2024-11-07", "close": 246.23, "volume": 1471144.0}, {"date": "2024-11-08", "close": 247.65, "volume": 2392593.0}, {"date": "2024-11-11", "close": 250.36, "volume": 1229692.0}, {"date": "2024-11-12", "close": 250.6, "volume": 963944.0}, {"date": "2024-11-13", "close": 252.65, "volume": 1480307.0}, {"date": "2024-11-14", "close": 250.04, "volume": 1443180.0}, {"date": "2024-11-15", "close": 248.41, "volume": 1851700.0}, {"date": "2024-11-18", "close": 249.04, "volume": 1003861.0}, {"date": "2024-11-19", "close": 249.76, "volume": 941640.0}, {"date": "2024-11-20", "close": 250.14, "volume": 787503.0}, {"date": "2024-11-21", "close": 251.83, "volume": 1174371.0}, {"date": "2024-11-22", "close": 253.0, "volume": 1290443.0}, {"date": "2024-11-25", "close": 253.63, "volume": 2023798.0}, {"date": "2024-11-26", "close": 253.0, "volume": 1108140.0}, {"date": "2024-11-27", "close": 250.42, "volume": 1488966.0}, {"date": "2024-11-29", "close": 253.44, "volume": 869441.0}, {"date": "2024-12-02", "close": 250.47, "volume": 1264792.0}, {"date": "2024-12-03", "close": 251.02, "volume": 1306451.0}, {"date": "2024-12-04", "close": 254.01, "volume": 1192739.0}, {"date": "2024-12-05", "close": 255.39, "volume": 1430580.0}, {"date": "2024-12-06", "close": 258.46, "volume": 1676939.0}, {"date": "2024-12-09", "close": 250.0, "volume": 2133389.0}, {"date": "2024-12-10", "close": 253.72, "volume": 1164905.0}, {"date": "2024-12-11", "close": 256.95, "volume": 1260973.0}, {"date": "2024-12-12", "close": 255.9, "volume": 1146027.0}, {"date": "2024-12-13", "close": 252.76, "volume": 1183442.0}, {"date": "2024-12-16", "close": 253.0, "volume": 1170810.0}, {"date": "2024-12-17", "close": 250.27, "volume": 1580946.0}, {"date": "2024-12-18", "close": 242.53, "volume": 1232517.0}, {"date": "2024-12-19", "close": 245.75, "volume": 1432855.0}, {"date": "2024-12-20", "close": 249.42, "volume": 3064170.0}, {"date": "2024-12-23", "close": 250.71, "volume": 1041747.0}, {"date": "2024-12-24", "close": 253.26, "volume": 460721.0}, {"date": "2024-12-26", "close": 251.76, "volume": 651289.0}, {"date": "2024-12-27", "close": 249.94, "volume": 1288181.0}, {"date": "2024-12-30", "close": 248.2, "volume": 1146538.0}, {"date": "2024-12-31", "close": 247.16, "volume": 876709.0}, {"date": "2025-01-02", "close": 245.12, "volume": 1120854.0}, {"date": "2025-01-03", "close": 246.52, "volume": 827765.0}, {"date": "2025-01-06", "close": 243.55, "volume": 1334759.0}, {"date": "2025-01-07", "close": 241.38, "volume": 1167854.0}, {"date": "2025-01-08", "close": 243.3, "volume": 1124927.0}, {"date": "2025-01-10", "close": 240.69, "volume": 1387361.0}, {"date": "2025-01-13", "close": 241.47, "volume": 1179658.0}, {"date": "2025-01-14", "close": 244.97, "volume": 1032372.0}, {"date": "2025-01-15", "close": 243.92, "volume": 1815077.0}, {"date": "2025-01-16", "close": 246.65, "volume": 2289668.0}, {"date": "2025-01-17", "close": 246.61, "volume": 1369247.0}, {"date": "2025-01-21", "close": 247.5, "volume": 2011696.0}, {"date": "2025-01-22", "close": 248.0, "volume": 1346961.0}, {"date": "2025-01-23", "close": 250.11, "volume": 1221860.0}, {"date": "2025-01-24", "close": 247.73, "volume": 1061670.0}, {"date": "2025-01-27", "close": 249.72, "volume": 1175583.0}, {"date": "2025-01-28", "close": 253.66, "volume": 1578883.0}, {"date": "2025-01-29", "close": 253.93, "volume": 1442857.0}, {"date": "2025-01-30", "close": 256.79, "volume": 1019487.0}, {"date": "2025-01-31", "close": 256.07, "volume": 1888314.0}, {"date": "2025-02-03", "close": 256.27, "volume": 1167172.0}, {"date": "2025-02-04", "close": 258.74, "volume": 1187311.0}, {"date": "2025-02-05", "close": 257.85, "volume": 2106137.0}, {"date": "2025-02-06", "close": 270.39, "volume": 3758217.0}, {"date": "2025-02-07", "close": 269.69, "volume": 1639617.0}, {"date": "2025-02-10", "close": 267.48, "volume": 1392909.0}, {"date": "2025-02-11", "close": 269.12, "volume": 2045125.0}, {"date": "2025-02-12", "close": 273.45, "volume": 1841722.0}, {"date": "2025-02-13", "close": 269.52, "volume": 1546941.0}, {"date": "2025-02-14", "close": 265.87, "volume": 1699288.0}, {"date": "2025-02-18", "close": 268.87, "volume": 1791076.0}, {"date": "2025-02-19", "close": 269.51, "volume": 1551628.0}, {"date": "2025-02-20", "close": 267.81, "volume": 1111743.0}, {"date": "2025-02-21", "close": 259.49, "volume": 1797437.0}, {"date": "2025-02-24", "close": 258.9, "volume": 1423506.0}, {"date": "2025-02-25", "close": 257.95, "volume": 1304922.0}, {"date": "2025-02-26", "close": 259.96, "volume": 1235096.0}, {"date": "2025-02-27", "close": 259.1, "volume": 1004097.0}, {"date": "2025-02-28", "close": 264.96, "volume": 1715065.0}, {"date": "2025-03-03", "close": 263.58, "volume": 1119448.0}, {"date": "2025-03-04", "close": 259.56, "volume": 1950230.0}, {"date": "2025-03-05", "close": 259.49, "volume": 1284562.0}, {"date": "2025-03-06", "close": 251.12, "volume": 1704645.0}, {"date": "2025-03-07", "close": 247.14, "volume": 2219324.0}, {"date": "2025-03-10", "close": 238.9, "volume": 3351574.0}, {"date": "2025-03-11", "close": 231.83, "volume": 4283243.0}, {"date": "2025-03-12", "close": 228.4, "volume": 3361478.0}, {"date": "2025-03-13", "close": 221.78, "volume": 4308156.0}, {"date": "2025-03-14", "close": 229.37, "volume": 2766539.0}, {"date": "2025-03-17", "close": 234.65, "volume": 2486607.0}, {"date": "2025-03-18", "close": 227.05, "volume": 1693763.0}, {"date": "2025-03-19", "close": 232.95, "volume": 1454326.0}, {"date": "2025-03-20", "close": 231.91, "volume": 1413169.0}, {"date": "2025-03-21", "close": 229.33, "volume": 4380655.0}, {"date": "2025-03-24", "close": 232.56, "volume": 2097831.0}, {"date": "2025-03-25", "close": 234.67, "volume": 1882894.0}, {"date": "2025-03-26", "close": 234.86, "volume": 1735365.0}, {"date": "2025-03-27", "close": 232.05, "volume": 2225017.0}, {"date": "2025-03-28", "close": 225.71, "volume": 1942432.0}, {"date": "2025-03-31", "close": 227.55, "volume": 3838277.0}, {"date": "2025-04-01", "close": 227.28, "volume": 2005594.0}, {"date": "2025-04-02", "close": 231.38, "volume": 1508347.0}, {"date": "2025-04-03", "close": 217.38, "volume": 4213405.0}, {"date": "2025-04-04", "close": 208.85, "volume": 5071324.0}, {"date": "2025-04-07", "close": 204.14, "volume": 6159056.0}, {"date": "2025-04-08", "close": 201.28, "volume": 4003442.0}, {"date": "2025-04-09", "close": 218.65, "volume": 6665760.0}, {"date": "2025-04-10", "close": 209.92, "volume": 3213944.0}, {"date": "2025-04-11", "close": 212.41, "volume": 2751842.0}, {"date": "2025-04-14", "close": 210.13, "volume": 2872636.0}, {"date": "2025-04-15", "close": 211.32, "volume": 2606045.0}, {"date": "2025-04-16", "close": 209.09, "volume": 2300003.0}, {"date": "2025-04-17", "close": 210.45, "volume": 2144574.0}, {"date": "2025-04-21", "close": 204.59, "volume": 2519364.0}, {"date": "2025-04-22", "close": 210.64, "volume": 1683822.0}, {"date": "2025-04-23", "close": 215.36, "volume": 2181162.0}, {"date": "2025-04-24", "close": 219.36, "volume": 1786900.0}, {"date": "2025-04-25", "close": 219.62, "volume": 1591648.0}, {"date": "2025-04-28", "close": 221.6, "volume": 2705241.0}, {"date": "2025-04-29", "close": 226.41, "volume": 3078966.0}, {"date": "2025-04-30", "close": 225.48, "volume": 2455079.0}, {"date": "2025-05-01", "close": 234.09, "volume": 3868928.0}, {"date": "2025-05-02", "close": 240.9, "volume": 2992458.0}, {"date": "2025-05-05", "close": 238.96, "volume": 1593221.0}, {"date": "2025-05-06", "close": 236.59, "volume": 1777567.0}, {"date": "2025-05-07", "close": 241.65, "volume": 2099889.0}, {"date": "2025-05-08", "close": 243.18, "volume": 1787831.0}, {"date": "2025-05-09", "close": 243.01, "volume": 1300602.0}, {"date": "2025-05-12", "close": 252.42, "volume": 2988602.0}, {"date": "2025-05-13", "close": 256.01, "volume": 2030893.0}, {"date": "2025-05-14", "close": 253.0, "volume": 2098117.0}, {"date": "2025-05-15", "close": 252.49, "volume": 1550286.0}, {"date": "2025-05-16", "close": 255.77, "volume": 1706368.0}, {"date": "2025-05-19", "close": 256.45, "volume": 1072812.0}, {"date": "2025-05-20", "close": 253.41, "volume": 1627224.0}, {"date": "2025-05-21", "close": 246.76, "volume": 2064978.0}, {"date": "2025-05-22", "close": 246.64, "volume": 1463566.0}, {"date": "2025-05-23", "close": 244.77, "volume": 1058296.0}, {"date": "2025-05-27", "close": 253.08, "volume": 2112410.0}, {"date": "2025-05-28", "close": 250.78, "volume": 1725342.0}, {"date": "2025-05-29", "close": 248.26, "volume": 1501420.0}, {"date": "2025-05-30", "close": 248.44, "volume": 2149710.0}, {"date": "2025-06-02", "close": 249.13, "volume": 1878907.0}, {"date": "2025-06-03", "close": 251.1, "volume": 1676179.0}, {"date": "2025-06-04", "close": 249.43, "volume": 1255908.0}, {"date": "2025-06-05", "close": 248.47, "volume": 1024425.0}, {"date": "2025-06-06", "close": 252.81, "volume": 1708163.0}, {"date": "2025-06-09", "close": 252.07, "volume": 1080980.0}, {"date": "2025-06-10", "close": 253.54, "volume": 1503272.0}, {"date": "2025-06-11", "close": 253.54, "volume": 1624516.0}, {"date": "2025-06-12", "close": 250.55, "volume": 1609141.0}, {"date": "2025-06-13", "close": 243.88, "volume": 2254890.0}, {"date": "2025-06-16", "close": 247.35, "volume": 1420576.0}, {"date": "2025-06-17", "close": 246.97, "volume": 1648437.0}, {"date": "2025-06-18", "close": 247.56, "volume": 1526901.0}, {"date": "2025-06-20", "close": 248.86, "volume": 3576586.0}, {"date": "2025-06-23", "close": 252.34, "volume": 1828388.0}, {"date": "2025-06-24", "close": 255.93, "volume": 2349908.0}, {"date": "2025-06-25", "close": 253.72, "volume": 1785263.0}, {"date": "2025-06-26", "close": 257.49, "volume": 1584678.0}, {"date": "2025-06-27", "close": 265.5, "volume": 8694882.0}, {"date": "2025-06-30", "close": 266.34, "volume": 3011473.0}, {"date": "2025-07-01", "close": 268.96, "volume": 2207038.0}, {"date": "2025-07-02", "close": 270.11, "volume": 1292899.0}, {"date": "2025-07-03", "close": 273.42, "volume": 928231.0}, {"date": "2025-07-07", "close": 270.85, "volume": 1492365.0}, {"date": "2025-07-08", "close": 272.96, "volume": 1676516.0}, {"date": "2025-07-09", "close": 272.53, "volume": 1274123.0}, {"date": "2025-07-10", "close": 277.48, "volume": 1349469.0}, {"date": "2025-07-11", "close": 277.31, "volume": 1327457.0}, {"date": "2025-07-14", "close": 278.65, "volume": 2033486.0}, {"date": "2025-07-15", "close": 274.34, "volume": 1756404.0}, {"date": "2025-07-16", "close": 273.47, "volume": 1489975.0}, {"date": "2025-07-17", "close": 272.21, "volume": 1503860.0}, {"date": "2025-07-18", "close": 272.68, "volume": 2352514.0}, {"date": "2025-07-21", "close": 270.85, "volume": 2139940.0}, {"date": "2025-07-22", "close": 273.84, "volume": 2929961.0}, {"date": "2025-07-23", "close": 266.85, "volume": 3727245.0}, {"date": "2025-07-24", "close": 267.57, "volume": 2397759.0}, {"date": "2025-07-25", "close": 273.65, "volume": 1735698.0}, {"date": "2025-07-28", "close": 270.57, "volume": 1753804.0}, {"date": "2025-07-29", "close": 273.06, "volume": 1810763.0}, {"date": "2025-07-30", "close": 273.29, "volume": 1558860.0}, {"date": "2025-07-31", "close": 268.08, "volume": 2313800.0}, {"date": "2025-08-01", "close": 260.84, "volume": 1965471.0}, {"date": "2025-08-04", "close": 262.42, "volume": 1129189.0}, {"date": "2025-08-05", "close": 260.15, "volume": 1370576.0}, {"date": "2025-08-06", "close": 260.95, "volume": 1200503.0}, {"date": "2025-08-07", "close": 260.92, "volume": 1277795.0}, {"date": "2025-08-08", "close": 262.3, "volume": 1957946.0}, {"date": "2025-08-11", "close": 261.05, "volume": 1523273.0}, {"date": "2025-08-12", "close": 268.77, "volume": 1408405.0}, {"date": "2025-08-13", "close": 272.85, "volume": 1763069.0}, {"date": "2025-08-14", "close": 270.34, "volume": 1065166.0}, {"date": "2025-08-15", "close": 267.73, "volume": 1699134.0}, {"date": "2025-08-18", "close": 269.15, "volume": 1586814.0}, {"date": "2025-08-19", "close": 271.73, "volume": 1604258.0}, {"date": "2025-08-20", "close": 269.9, "volume": 1303811.0}, {"date": "2025-08-21", "close": 269.19, "volume": 1259774.0}, {"date": "2025-08-22", "close": 277.5, "volume": 1578623.0}, {"date": "2025-08-25", "close": 274.07, "volume": 1242222.0}, {"date": "2025-08-26", "close": 275.34, "volume": 1366042.0}, {"date": "2025-08-27", "close": 276.4, "volume": 1294909.0}, {"date": "2025-08-28", "close": 276.3, "volume": 1728906.0}, {"date": "2025-08-29", "close": 276.06, "volume": 1108681.0}, {"date": "2025-09-02", "close": 276.01, "volume": 1856226.0}, {"date": "2025-09-03", "close": 275.0, "volume": 1244749.0}, {"date": "2025-09-04", "close": 278.06, "volume": 2003643.0}, {"date": "2025-09-05", "close": 272.3, "volume": 1578860.0}, {"date": "2025-09-08", "close": 277.8, "volume": 1544745.0}, {"date": "2025-09-09", "close": 274.97, "volume": 863175.0}, {"date": "2025-09-10", "close": 273.1, "volume": 1131845.0}, {"date": "2025-09-11", "close": 278.22, "volume": 958683.0}, {"date": "2025-09-12", "close": 274.73, "volume": 703554.0}, {"date": "2025-09-15", "close": 271.25, "volume": 1442799.0}, {"date": "2025-09-16", "close": 273.88, "volume": 1126694.0}, {"date": "2025-09-17", "close": 266.41, "volume": 2551530.0}, {"date": "2025-09-18", "close": 266.3, "volume": 1683366.0}, {"date": "2025-09-19", "close": 268.61, "volume": 3686524.0}, {"date": "2025-09-22", "close": 266.58, "volume": 1245904.0}, {"date": "2025-09-23", "close": 263.7, "volume": 1233640.0}, {"date": "2025-09-24", "close": 263.17, "volume": 2465845.0}, {"date": "2025-09-25", "close": 261.28, "volume": 2826082.0}, {"date": "2025-09-26", "close": 261.75, "volume": 1895074.0}, {"date": "2025-09-29", "close": 262.28, "volume": 1506517.0}, {"date": "2025-09-30", "close": 259.44, "volume": 2525530.0}, {"date": "2025-10-01", "close": 256.75, "volume": 2225337.0}, {"date": "2025-10-02", "close": 258.91, "volume": 1856257.0}, {"date": "2025-10-03", "close": 258.43, "volume": 1677453.0}, {"date": "2025-10-06", "close": 260.18, "volume": 2937844.0}, {"date": "2025-10-07", "close": 258.64, "volume": 2114623.0}, {"date": "2025-10-08", "close": 260.06, "volume": 1468413.0}, {"date": "2025-10-09", "close": 260.1, "volume": 1643998.0}, {"date": "2025-10-10", "close": 259.53, "volume": 1857701.0}, {"date": "2025-10-13", "close": 263.36, "volume": 1342317.0}, {"date": "2025-10-14", "close": 268.4, "volume": 1040265.0}, {"date": "2025-10-15", "close": 265.11, "volume": 1416470.0}, {"date": "2025-10-16", "close": 257.47, "volume": 2501991.0}, {"date": "2025-10-17", "close": 260.27, "volume": 1519399.0}, {"date": "2025-10-20", "close": 261.04, "volume": 1762672.0}, {"date": "2025-10-21", "close": 265.96, "volume": 2082501.0}, {"date": "2025-10-22", "close": 275.06, "volume": 3310234.0}, {"date": "2025-10-23", "close": 267.63, "volume": 2173825.0}, {"date": "2025-10-24", "close": 267.77, "volume": 1196123.0}, {"date": "2025-10-27", "close": 266.22, "volume": 1577158.0}, {"date": "2025-10-28", "close": 260.9, "volume": 1690796.0}, {"date": "2025-10-29", "close": 260.39, "volume": 2098556.0}, {"date": "2025-10-30", "close": 260.18, "volume": 1697456.0}, {"date": "2025-10-31", "close": 256.96, "volume": 1903090.0}, {"date": "2025-11-03", "close": 259.09, "volume": 1741057.0}, {"date": "2025-11-04", "close": 258.64, "volume": 1720451.0}, {"date": "2025-11-05", "close": 264.46, "volume": 1697344.0}, {"date": "2025-11-06", "close": 265.27, "volume": 1598798.0}, {"date": "2025-11-07", "close": 273.32, "volume": 1904091.0}, {"date": "2025-11-10", "close": 274.54, "volume": 1587226.0}, {"date": "2025-11-11", "close": 273.61, "volume": 1636427.0}, {"date": "2025-11-12", "close": 274.8, "volume": 1274625.0}, {"date": "2025-11-13", "close": 269.89, "volume": 1410899.0}, {"date": "2025-11-14", "close": 269.67, "volume": 1276814.0}, {"date": "2025-11-17", "close": 266.05, "volume": 1374590.0}, {"date": "2025-11-18", "close": 267.94, "volume": 1623073.0}, {"date": "2025-11-19", "close": 267.01, "volume": 1234522.0}, {"date": "2025-11-20", "close": 264.32, "volume": 1108443.0}, {"date": "2025-11-21", "close": 274.48, "volume": 2148452.0}, {"date": "2025-11-24", "close": 274.33, "volume": 2097336.0}, {"date": "2025-11-25", "close": 284.73, "volume": 2364106.0}, {"date": "2025-11-26", "close": 285.77, "volume": 1870968.0}, {"date": "2025-11-28", "close": 285.03, "volume": 756133.0}, {"date": "2025-12-01", "close": 283.04, "volume": 1917555.0}, {"date": "2025-12-02", "close": 281.18, "volume": 2039077.0}, {"date": "2025-12-03", "close": 280.24, "volume": 1279124.0}, {"date": "2025-12-04", "close": 273.45, "volume": 1529862.0}, {"date": "2025-12-05", "close": 272.25, "volume": 1314553.0}, {"date": "2025-12-08", "close": 269.82, "volume": 1137102.0}, {"date": "2025-12-09", "close": 269.25, "volume": 1346038.0}, {"date": "2025-12-10", "close": 271.23, "volume": 1573997.0}, {"date": "2025-12-11", "close": 278.18, "volume": 1562995.0}, {"date": "2025-12-12", "close": 280.24, "volume": 1235334.0}, {"date": "2025-12-15", "close": 285.85, "volume": 1998380.0}, {"date": "2025-12-16", "close": 285.83, "volume": 1893759.0}, {"date": "2025-12-17", "close": 293.0, "volume": 3696141.0}, {"date": "2025-12-18", "close": 287.67, "volume": 2172987.0}, {"date": "2025-12-19", "close": 292.25, "volume": 3236954.0}, {"date": "2025-12-22", "close": 292.55, "volume": 1103654.0}, {"date": "2025-12-23", "close": 291.38, "volume": 1084848.0}, {"date": "2025-12-24", "close": 293.3, "volume": 485843.0}, {"date": "2025-12-26", "close": 293.48, "volume": 601714.0}, {"date": "2025-12-29", "close": 292.36, "volume": 982531.0}, {"date": "2025-12-30", "close": 290.43, "volume": 1201852.0}, {"date": "2025-12-31", "close": 287.25, "volume": 1254128.0}, {"date": "2026-01-02", "close": 292.98, "volume": 1831954.0}, {"date": "2026-01-05", "close": 285.77, "volume": 2595756.0}, {"date": "2026-01-06", "close": 293.28, "volume": 1808228.0}, {"date": "2026-01-07", "close": 293.5, "volume": 1694489.0}, {"date": "2026-01-08", "close": 298.33, "volume": 1593422.0}, {"date": "2026-01-09", "close": 300.36, "volume": 2016924.0}, {"date": "2026-01-12", "close": 300.4, "volume": 1622839.0}, {"date": "2026-01-13", "close": 300.62, "volume": 1398848.0}, {"date": "2026-01-14", "close": 300.13, "volume": 1527896.0}, {"date": "2026-01-15", "close": 301.86, "volume": 2218586.0}, {"date": "2026-01-16", "close": 300.85, "volume": 1680373.0}, {"date": "2026-01-20", "close": 289.98, "volume": 2269228.0}, {"date": "2026-01-21", "close": 296.46, "volume": 1679807.0}, {"date": "2026-01-22", "close": 295.92, "volume": 1625465.0}, {"date": "2026-01-23", "close": 298.11, "volume": 3033955.0}, {"date": "2026-01-26", "close": 297.12, "volume": 1775618.0}, {"date": "2026-01-27", "close": 296.17, "volume": 1370284.0}, {"date": "2026-01-28", "close": 296.31, "volume": 1274901.0}, {"date": "2026-01-29", "close": 299.28, "volume": 2848251.0}, {"date": "2026-01-30", "close": 298.51, "volume": 1945842.0}, {"date": "2026-02-02", "close": 302.93, "volume": 2862950.0}, {"date": "2026-02-03", "close": 304.6, "volume": 2784252.0}, {"date": "2026-02-04", "close": 308.81, "volume": 2249720.0}, {"date": "2026-02-05", "close": 308.72, "volume": 1521576.0}, {"date": "2026-02-06", "close": 314.38, "volume": 1718562.0}, {"date": "2026-02-09", "close": 314.03, "volume": 2086385.0}, {"date": "2026-02-10", "close": 323.7, "volume": 3133083.0}, {"date": "2026-02-11", "close": 325.13, "volume": 3828461.0}, {"date": "2026-02-12", "close": 322.17, "volume": 2867988.0}, {"date": "2026-02-13", "close": 314.62, "volume": 2403560.0}, {"date": "2026-02-17", "close": 317.82, "volume": 2235889.0}, {"date": "2026-02-18", "close": 315.88, "volume": 1929871.0}, {"date": "2026-02-19", "close": 312.73, "volume": 2015032.0}, {"date": "2026-02-20", "close": 315.96, "volume": 1315429.0}, {"date": "2026-02-23", "close": 311.8, "volume": 1807401.0}, {"date": "2026-02-24", "close": 312.78, "volume": 1419881.0}, {"date": "2026-02-25", "close": 313.35, "volume": 1437792.0}, {"date": "2026-02-26", "close": 317.83, "volume": 1160817.0}, {"date": "2026-02-27", "close": 311.78, "volume": 2140092.0}, {"date": "2026-03-02", "close": 304.8, "volume": 2511079.0}, {"date": "2026-03-03", "close": 305.94, "volume": 1915378.0}, {"date": "2026-03-04", "close": 304.91, "volume": 1886015.0}, {"date": "2026-03-05", "close": 307.36, "volume": 2746079.0}, {"date": "2026-03-06", "close": 298.64, "volume": 2381320.0}, {"date": "2026-03-09", "close": 303.46, "volume": 3226930.0}, {"date": "2026-03-10", "close": 298.37, "volume": 1958485.0}, {"date": "2026-03-11", "close": 296.85, "volume": 1716777.0}, {"date": "2026-03-12", "close": 294.26, "volume": 2117985.0}, {"date": "2026-03-13", "close": 291.55, "volume": 1530945.0}, {"date": "2026-03-16", "close": 296.0, "volume": 1216288.0}, {"date": "2026-03-17", "close": 301.31, "volume": 1872945.0}, {"date": "2026-03-18", "close": 294.56, "volume": 1917726.0}, {"date": "2026-03-19", "close": 297.83, "volume": 1687874.0}, {"date": "2026-03-20", "close": 292.58, "volume": 3093932.0}, {"date": "2026-03-23", "close": 300.67, "volume": 1913067.0}, {"date": "2026-03-24", "close": 299.91, "volume": 1470243.0}, {"date": "2026-03-25", "close": 303.16, "volume": 1447974.0}, {"date": "2026-03-26", "close": 301.7, "volume": 1287193.0}, {"date": "2026-03-27", "close": 294.04, "volume": 1524001.0}, {"date": "2026-03-30", "close": 295.87, "volume": 1492020.0}, {"date": "2026-03-31", "close": 304.08, "volume": 1532938.0}, {"date": "2026-04-01", "close": 308.26, "volume": 1531589.0}, {"date": "2026-04-02", "close": 304.95, "volume": 1429833.0}, {"date": "2026-04-06", "close": 306.88, "volume": 1122782.0}, {"date": "2026-04-07", "close": 302.16, "volume": 1500100.0}, {"date": "2026-04-08", "close": 317.2, "volume": 1942306.0}, {"date": "2026-04-09", "close": 322.51, "volume": 1630187.0}, {"date": "2026-04-10", "close": 323.43, "volume": 1270440.0}, {"date": "2026-04-13", "close": 327.26, "volume": 1367464.0}, {"date": "2026-04-14", "close": 331.38, "volume": 1746440.0}, {"date": "2026-04-15", "close": 328.91, "volume": 1197209.0}, {"date": "2026-04-16", "close": 330.38, "volume": 1126987.0}, {"date": "2026-04-17", "close": 341.03, "volume": 1874722.0}, {"date": "2026-04-20", "close": 342.89, "volume": 1042058.0}, {"date": "2026-04-21", "close": 340.21, "volume": 1414523.0}, {"date": "2026-04-22", "close": 333.67, "volume": 1542549.0}, {"date": "2026-04-23", "close": 334.28, "volume": 1152455.0}, {"date": "2026-04-24", "close": 335.63, "volume": 1510198.0}, {"date": "2026-04-27", "close": 332.45, "volume": 2203709.0}, {"date": "2026-04-28", "close": 323.36, "volume": 2850066.0}, {"date": "2026-04-29", "close": 314.5, "volume": 3313500.0}, {"date": "2026-04-30", "close": 324.07, "volume": 2143248.0}, {"date": "2026-05-01", "close": 318.61, "volume": 1732877.0}, {"date": "2026-05-04", "close": 311.38, "volume": 1429991.0}, {"date": "2026-05-05", "close": 312.77, "volume": 1712924.0}, {"date": "2026-05-06", "close": 321.51, "volume": 1799118.0}, {"date": "2026-05-07", "close": 320.3, "volume": 1433280.0}, {"date": "2026-05-08", "close": 316.78, "volume": 1450107.0}, {"date": "2026-05-11", "close": 315.53, "volume": 1632312.0}, {"date": "2026-05-12", "close": 313.57, "volume": 1274063.0}, {"date": "2026-05-13", "close": 311.41, "volume": 1844593.0}, {"date": "2026-05-14", "close": 316.52, "volume": 1185747.0}, {"date": "2026-05-15", "close": 316.17, "volume": 1952516.0}, {"date": "2026-05-18", "close": 318.14, "volume": 1194127.0}, {"date": "2026-05-19", "close": 315.39, "volume": 973662.0}, {"date": "2026-05-20", "close": 323.87, "volume": 1292160.0}, {"date": "2026-05-21", "close": 322.76, "volume": 981674.0}, {"date": "2026-05-22", "close": 321.08, "volume": 1053734.0}, {"date": "2026-05-26", "close": 323.81, "volume": 1228215.0}, {"date": "2026-05-27", "close": 336.72, "volume": 2365578.0}, {"date": "2026-05-28", "close": 337.55, "volume": 2039914.0}, {"date": "2026-05-29", "close": 327.66, "volume": 2836751.0}, {"date": "2026-06-01", "close": 332.65, "volume": 1954904.0}, {"date": "2026-06-02", "close": 332.85, "volume": 1331194.0}, {"date": "2026-06-03", "close": 331.37, "volume": 1331609.0}, {"date": "2026-06-04", "close": 338.15, "volume": 1969249.0}, {"date": "2026-06-05", "close": 343.1, "volume": 1291702.0}, {"date": "2026-06-08", "close": 340.63, "volume": 1313346.0}, {"date": "2026-06-09", "close": 342.57, "volume": 1318002.0}, {"date": "2026-06-10", "close": 338.22, "volume": 1377486.0}, {"date": "2026-06-11", "close": 341.86, "volume": 1399779.0}, {"date": "2026-06-12", "close": 345.95, "volume": 1344485.0}, {"date": "2026-06-15", "close": 347.11, "volume": 1146117.0}, {"date": "2026-06-16", "close": 350.22, "volume": 1481042.0}, {"date": "2026-06-17", "close": 349.3, "volume": 1694576.0}, {"date": "2026-06-18", "close": 348.84, "volume": 3007891.0}, {"date": "2026-06-22", "close": 342.93, "volume": 1700357.0}, {"date": "2026-06-23", "close": 343.83, "volume": 2199238.0}, {"date": "2026-06-24", "close": 343.42, "volume": 2884346.0}, {"date": "2026-06-25", "close": 340.55, "volume": 3175888.0}, {"date": "2026-06-26", "close": 332.86, "volume": 13390040.0}, {"date": "2026-06-29", "close": 332.54, "volume": 2657462.0}, {"date": "2026-06-30", "close": 330.46, "volume": 1667591.0}, {"date": "2026-07-01", "close": 332.12, "volume": 2092096.0}, {"date": "2026-07-02", "close": 338.12, "volume": 1720296.0}, {"date": "2026-07-06", "close": 339.41, "volume": 1340703.0}, {"date": "2026-07-07", "close": 341.12, "volume": 1564149.0}, {"date": "2026-07-08", "close": 333.13, "volume": 1382778.0}, {"date": "2026-07-09", "close": 337.65, "volume": 1407119.0}, {"date": "2026-07-10", "close": 335.48, "volume": 938320.0}, {"date": "2026-07-13", "close": 322.45, "volume": 4051650.0}, {"date": "2026-07-14", "close": 325.86, "volume": 1918553.0}, {"date": "2026-07-15", "close": 328.48, "volume": 1984223.0}, {"date": "2026-07-16", "close": 323.2, "volume": 4174992.0}, {"date": "2026-07-17", "close": 321.32, "volume": 1999081.0}, {"date": "2026-07-20", "close": 323.43, "volume": 1695347.0}, {"date": "2026-07-21", "close": 323.94, "volume": 1695238.0}, {"date": "2026-07-22", "close": 324.23, "volume": 1530692.0}, {"date": "2026-07-23", "close": 320.18, "volume": 1613034.0}, {"date": "2026-07-24", "close": 324.97, "volume": 1473636.0}, {"date": "2026-07-27", "close": 330.85, "volume": 1988099.0}, {"date": "2026-07-28", "close": 322.43, "volume": 3757940.0}, {"date": "2026-07-29", "close": 321.72, "volume": 2667613.0}, {"date": "2026-07-30", "close": 322.02, "volume": 2123878.0}, {"date": "2026-07-31", "close": 320.49, "volume": 2285849.0}, {"date": "2026-08-03", "close": 314.34, "volume": 2997251.0}, {"date": "2026-08-04", "close": 312.07, "volume": 2249513.0}, {"date": "2026-08-05", "close": 324.56, "volume": 2043266.0}, {"date": "2026-08-06", "close": 321.98, "volume": 948059.0}, {"date": "2026-08-07", "close": 317.6, "volume": 1447750.0}], "refreshing": true}