{"ticker": "NTRS", "overview": {"cik": "73124", "ticker": "NTRS", "name": "NORTHERN TRUST CORP", "industry": "State Commercial Banks", "country": "United States", "sic": "6022", "announcements": [{"form": "10-Q", "date": "2026-10-29", "title": "Quarterly report", "accession": "0000073124-26-000066", "price_sensitive": true}, {"form": "4", "date": "2026-10-27", "title": "FORM 4", "accession": "0001607570-26-000008", "price_sensitive": false}, {"form": "144", "date": "2026-10-26", "title": "Notice of proposed sale", "accession": "0001959173-26-007483", "price_sensitive": false}, {"form": "144", "date": "2026-10-23", "title": "Notice of proposed sale", "accession": "0001959173-26-007480", "price_sensitive": false}, {"form": "4", "date": "2026-10-21", "title": "FORM 4", "accession": "0001519341-26-000004", "price_sensitive": false}, {"form": "3", "date": "2026-10-21", "title": "FORM 3", "accession": "0001519341-26-000003", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-21", "title": "Material event", "accession": "0000073124-26-000063", "price_sensitive": true}, {"form": "4", "date": "2026-10-20", "title": "FORM 4", "accession": "0001950022-26-000008", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-20", "title": "Material event", "accession": "0000073124-26-000060", "price_sensitive": true}, {"form": "4", "date": "2026-10-02", "title": "FORM 4", "accession": "0001323371-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "FORM 4", "accession": "0001374074-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "FORM 4", "accession": "0001012930-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "FORM 4", "accession": "0001736600-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "FORM 4", "accession": "0001321443-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "FORM 4", "accession": "0001692367-26-000014", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "FORM 4", "accession": "0001629460-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "FORM 4", "accession": "0001750288-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "FORM 4", "accession": "0001124194-26-000016", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-29", "title": "Material event", "accession": "0000073124-26-000057", "price_sensitive": true}, {"form": "4", "date": "2026-09-03", "title": "FORM 4", "accession": "0002086167-26-000006", "price_sensitive": false}, {"form": "N-PX", "date": "2026-08-28", "title": "Form N-PX", "accession": "0000073124-26-000055", "price_sensitive": false}, {"form": "4", "date": "2026-08-25", "title": "FORM 4", "accession": "0001751051-26-000014", "price_sensitive": false}, {"form": "144", "date": "2026-08-19", "title": "Notice of proposed sale", "accession": "0001751051-26-000012", "price_sensitive": false}, {"form": "13F-HR", "date": "2026-08-13", "title": "Institutional holdings (13F)", "accession": "0000073124-26-000053", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-06", "title": "Form SCHEDULE 13G/A", "accession": "0000315066-26-002094", "price_sensitive": false}]}, "description": "NORTHERN TRUST CORP trades as NTRS on the NASDAQ and is registered in the United States, classified under State Commercial Banks (SIC 6022). Privy Trades holds 2,723 insider filings for the company, from July 2003 to October 2026. Across those, 51 insiders disclosed 22 open-market purchases totalling $12.49M against 493 sales totalling $749.34M. The most recent filing on record is dated 26 October 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 22, "buy_sum": 12489484.91, "sell_n": 493, "sell_sum": 749339762.2525, "net": -736850277.3425001, "insiders": 51, "first_date": "2003-07-28", "last_date": "2026-10-26"}, "metrics": {"ticker": "NTRS", "has_prices": true, "as_of": "2026-08-07", "last": 185.5, "prev_close": 184.14, "change": 1.3600000000000136, "change_pct": 0.007385684805039718, "session_volume": 775657.0, "vwap_5": 183.63334202879983, "vwap_20": 182.68862311569941, "vwap_60": 175.2412253612649, "vwap_250": 148.33877030052577, "high_52w": 191.125, "low_52w": 122.72, "avg_volume_20": 1133255.35, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001607570-26-000008", "src": "INSIDERS", "ticker": "NTRS", "cik": "73124", "company": "NORTHERN TRUST CORP", "company_raw": "NORTHERN TRUST CORP", "who": "Susan Cohen Levy", "who_key": "Levy Susan Cohen", "role": "EVP and General Counsel", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 3517461.7800000003, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "An insider takes $3.5M off the table in NTRS", "source_url": "https://www.sec.gov/Archives/edgar/data/1607570/000160757026000008/0001607570-26-000008-index.htm", "trade_date": "2026-10-26", "timestamp": "2026-10-26", "mins": 11032}, {"id": "0001519341-26-000004", "src": "INSIDERS", "ticker": "NTRS", "cik": "73124", "company": "NORTHERN TRUST CORP", "company_raw": "NORTHERN TRUST CORP", "who": "Rima Qureshi", "who_key": "Qureshi Rima", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on NTRS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1519341/000151934126000004/0001519341-26-000004-index.htm", "trade_date": "2026-10-20", "timestamp": "2026-10-20", "mins": 19672}, {"id": "0001950022-26-000008", "src": "INSIDERS", "ticker": "NTRS", "cik": "73124", "company": "NORTHERN TRUST CORP", "company_raw": "NORTHERN TRUST CORP", "who": "Alexandria Taylor", "who_key": "Taylor Alexandria", "role": "Chief Administrative Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 632324.2000000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "C-suite exec files routine paperwork on NTRS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1950022/000195002226000008/0001950022-26-000008-index.htm", "trade_date": "2026-10-17", "timestamp": "2026-10-17", "mins": 23992}, {"id": "0002086167-26-000006", "src": "INSIDERS", "ticker": "NTRS", "cik": "73124", "company": "NORTHERN TRUST CORP", "company_raw": "NORTHERN TRUST CORP", "who": "Michael Hunstad", "who_key": "Hunstad Michael", "role": "President/Asset Management", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 114360.92000000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "President files routine paperwork on NTRS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2086167/000208616726000006/0002086167-26-000006-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90232}, {"id": "0001751051-26-000014", "src": "INSIDERS", "ticker": "NTRS", "cik": "73124", "company": "NORTHERN TRUST CORP", "company_raw": "NORTHERN TRUST CORP", "who": "Thomas A. South", "who_key": "South Thomas A", "role": "Executive Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 332820.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "President trims $333K of NTRS", "source_url": "https://www.sec.gov/Archives/edgar/data/1751051/000175105126000014/0001751051-26-000014-index.htm", "trade_date": "2026-08-24", "timestamp": "2026-08-24", "mins": 101752}, {"id": "0001478669-26-000015", "src": "INSIDERS", "ticker": "NTRS", "cik": "73124", "company": "NORTHERN TRUST CORP", "company_raw": "NORTHERN TRUST CORP", "who": "David Byron Smith Jr", "who_key": "SMITH DAVID BYRON JR", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on NTRS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1478669/000147866926000015/0001478669-26-000015-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136312}, {"id": "0002033834-26-000019", "src": "INSIDERS", "ticker": "NTRS", "cik": "73124", "company": "NORTHERN TRUST CORP", "company_raw": "NORTHERN TRUST CORP", "who": "Robert Edward Moritz Jr.", "who_key": "Moritz Robert Edward Jr.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 45790.35, "score": 35.5, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Board member picks up $46K of NTRS", "source_url": "https://www.sec.gov/Archives/edgar/data/73124/000203383426000019/0002033834-26-000019-index.htm", "trade_date": "2026-07-29", "timestamp": "2026-07-29", "mins": 139192}, {"id": "0001124194-26-000013", "src": "INSIDERS", "ticker": "NTRS", "cik": "73124", "company": "NORTHERN TRUST CORP", "company_raw": "NORTHERN TRUST CORP", "who": "Susan Crown", "who_key": "CROWN SUSAN", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 13301.699999999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on NTRS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/73124/000112419426000013/0001124194-26-000013-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179512}, {"id": "0001750288-26-000008", "src": "INSIDERS", "ticker": "NTRS", "cik": "73124", "company": "NORTHERN TRUST CORP", "company_raw": "NORTHERN TRUST CORP", "who": "Chandra Dhandapani", "who_key": "Dhandapani Chandra", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 39554.2712, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on NTRS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/73124/000175028826000008/0001750288-26-000008-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179512}, {"id": "0001629460-26-000008", "src": "INSIDERS", "ticker": "NTRS", "cik": "73124", "company": "NORTHERN TRUST CORP", "company_raw": "NORTHERN TRUST CORP", "who": "Dean M. Harrison", "who_key": "Harrison Dean M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 67996.7984, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on NTRS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/73124/000162946026000008/0001629460-26-000008-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179512}, {"id": "0001692367-26-000011", "src": "INSIDERS", "ticker": "NTRS", "cik": "73124", "company": "NORTHERN TRUST CORP", "company_raw": "NORTHERN TRUST CORP", "who": "Marcy S. Klevorn", "who_key": "Klevorn Marcy S", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 10010.956, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on NTRS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/73124/000169236726000011/0001692367-26-000011-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179512}, {"id": "0001321443-26-000008", "src": "INSIDERS", "ticker": "NTRS", "cik": "73124", "company": "NORTHERN TRUST CORP", "company_raw": "NORTHERN TRUST CORP", "who": "Siddharth N. Mehta", "who_key": "Mehta Siddharth N", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 4720.128, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on NTRS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/73124/000132144326000008/0001321443-26-000008-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179512}, {"id": "0001736600-26-000010", "src": "INSIDERS", "ticker": "NTRS", "cik": "73124", "company": "NORTHERN TRUST CORP", "company_raw": "NORTHERN TRUST CORP", "who": "Richard Petrino", "who_key": "Petrino Richard", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 946.4839999999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on NTRS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/73124/000173660026000010/0001736600-26-000010-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179512}, {"id": "0001012930-26-000008", "src": "INSIDERS", "ticker": "NTRS", "cik": "73124", "company": "NORTHERN TRUST CORP", "company_raw": "NORTHERN TRUST CORP", "who": "Martin P. Slark", "who_key": "SLARK MARTIN P", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 10816.96, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on NTRS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/73124/000101293026000008/0001012930-26-000008-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179512}, {"id": "0001374074-26-000010", "src": "INSIDERS", "ticker": "NTRS", "cik": "73124", "company": "NORTHERN TRUST CORP", "company_raw": "NORTHERN TRUST CORP", "who": "Donald Thompson", "who_key": "Thompson Donald", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 59582.4648, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on NTRS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/73124/000137407426000010/0001374074-26-000010-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179512}, {"id": "0001323371-26-000008", "src": "INSIDERS", "ticker": "NTRS", "cik": "73124", "company": "NORTHERN TRUST CORP", "company_raw": "NORTHERN TRUST CORP", "who": "Charles A. Tribbett", "who_key": "Tribbett Charles A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 12274.44, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on NTRS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/73124/000132337126000008/0001323371-26-000008-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179512}, {"id": "13DG-0000315066-26-002094", "src": "13DG", "ticker": "NTRS", "cik": "73124", "company": "NORTHERN TRUST CORP", "company_raw": "NORTHERN TRUST CORP", "who": "FMR LLC", "who_key": "FMR LLC", "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": "State Commercial Banks", "country": "United States", "headline": "FMR LLC moves to a 4.7% passive stake in NTRS", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-002094-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-06-30", "mins": 180952}, {"id": "0002071440-26-000006", "src": "INSIDERS", "ticker": "NTRS", "cik": "73124", "company": "NORTHERN TRUST CORP", "company_raw": "NORTHERN TRUST CORP", "who": "Aengus Hallinan", "who_key": "Hallinan Aengus", "role": "Executive Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 613879.98, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "President trims $614K of NTRS", "source_url": "https://www.sec.gov/Archives/edgar/data/73124/000207144026000006/0002071440-26-000006-index.htm", "trade_date": "2026-06-03", "timestamp": "2026-06-03", "mins": 219832}, {"id": "0002071440-26-000004", "src": "INSIDERS", "ticker": "NTRS", "cik": "73124", "company": "NORTHERN TRUST CORP", "company_raw": "NORTHERN TRUST CORP", "who": "Aengus Hallinan", "who_key": "Hallinan Aengus", "role": "Executive Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 451581.74, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "President files routine paperwork on NTRS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/73124/000207144026000004/0002071440-26-000004-index.htm", "trade_date": "2026-06-01", "timestamp": "2026-06-01", "mins": 222712}, {"id": "0001751051-26-000010", "src": "INSIDERS", "ticker": "NTRS", "cik": "73124", "company": "NORTHERN TRUST CORP", "company_raw": "NORTHERN TRUST CORP", "who": "Thomas A. South", "who_key": "South Thomas A", "role": "Executive Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "President files routine paperwork on NTRS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/73124/000175105126000010/0001751051-26-000010-index.htm", "trade_date": "2026-05-22", "timestamp": "2026-05-22", "mins": 237112}, {"id": "13DG-0000315066-26-001261", "src": "13DG", "ticker": "NTRS", "cik": "73124", "company": "NORTHERN TRUST CORP", "company_raw": "NORTHERN TRUST CORP", "who": "FMR LLC", "who_key": "FMR LLC", "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": "State Commercial Banks", "country": "United States", "headline": "FMR LLC moves to a 5.8% passive stake in NTRS", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-001261-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260152}, {"id": "0001751051-26-000008", "src": "INSIDERS", "ticker": "NTRS", "cik": "73124", "company": "NORTHERN TRUST CORP", "company_raw": "NORTHERN TRUST CORP", "who": "Thomas A. South", "who_key": "South Thomas A", "role": "Executive Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "President files routine paperwork on NTRS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/73124/000175105126000008/0001751051-26-000008-index.htm", "trade_date": "2026-05-04", "timestamp": "2026-05-04", "mins": 263032}, {"id": "0002033834-26-000012", "src": "INSIDERS", "ticker": "NTRS", "cik": "73124", "company": "NORTHERN TRUST CORP", "company_raw": "NORTHERN TRUST CORP", "who": "Robert Edward Moritz Jr.", "who_key": "Moritz Robert Edward Jr.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 37442.25, "score": 34.4, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "A director backs NTRS with $37K", "source_url": "https://www.sec.gov/Archives/edgar/data/73124/000203383426000012/0002033834-26-000012-index.htm", "trade_date": "2026-05-01", "timestamp": "2026-05-01", "mins": 267352}, {"id": "0001478669-26-000011", "src": "INSIDERS", "ticker": "NTRS", "cik": "73124", "company": "NORTHERN TRUST CORP", "company_raw": "NORTHERN TRUST CORP", "who": "David Byron Smith Jr", "who_key": "SMITH DAVID BYRON JR", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on NTRS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/73124/000147866926000011/0001478669-26-000011-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268792}, {"id": "13DG-0002100119-26-000805", "src": "13DG", "ticker": "NTRS", "cik": "73124", "company": "NORTHERN TRUST CORP", "company_raw": "NORTHERN TRUST CORP", "who": "Northern Trust Corp", "who_key": "NORTHERN TRUST CORP", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "NORTHERN TRUST CORP takes a 7.38% passive stake in NTRS", "source_url": "https://www.sec.gov/Archives/edgar/data/73124/0002100119-26-000805-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268792}, {"id": "0002039870-26-000014", "src": "INSIDERS", "ticker": "NTRS", "cik": "73124", "company": "NORTHERN TRUST CORP", "company_raw": "NORTHERN TRUST CORP", "who": "David W. Fox Jr", "who_key": "Fox David W Jr", "role": "EVP & Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 3323194.54, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "CFO trims $3.3M of NTRS", "source_url": "https://www.sec.gov/Archives/edgar/data/73124/000203987026000014/0002039870-26-000014-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270232}, {"id": "0002027224-26-000009", "src": "INSIDERS", "ticker": "NTRS", "cik": "73124", "company": "NORTHERN TRUST CORP", "company_raw": "NORTHERN TRUST CORP", "who": "Clive Bellows", "who_key": "Bellows Clive", "role": "Co-President Asset Servicing", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 462056.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "President sells $462K of NTRS", "source_url": "https://www.sec.gov/Archives/edgar/data/73124/000202722426000009/0002027224-26-000009-index.htm", "trade_date": "2026-04-24", "timestamp": "2026-04-24", "mins": 277432}, {"id": "0001124194-26-000009", "src": "INSIDERS", "ticker": "NTRS", "cik": "73124", "company": "NORTHERN TRUST CORP", "company_raw": "NORTHERN TRUST CORP", "who": "Susan Crown", "who_key": "CROWN SUSAN", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 5992.0086, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on NTRS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/73124/000112419426000009/0001124194-26-000009-index.htm", "trade_date": "2026-04-21", "timestamp": "2026-04-21", "mins": 281752}, {"id": "0001750288-26-000006", "src": "INSIDERS", "ticker": "NTRS", "cik": "73124", "company": "NORTHERN TRUST CORP", "company_raw": "NORTHERN TRUST CORP", "who": "Chandra Dhandapani", "who_key": "Dhandapani Chandra", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 5992.0086, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on NTRS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/73124/000175028826000006/0001750288-26-000006-index.htm", "trade_date": "2026-04-21", "timestamp": "2026-04-21", "mins": 281752}, {"id": "0001629460-26-000006", "src": "INSIDERS", "ticker": "NTRS", "cik": "73124", "company": "NORTHERN TRUST CORP", "company_raw": "NORTHERN TRUST CORP", "who": "Dean M. Harrison", "who_key": "Harrison Dean M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 5992.0086, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on NTRS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/73124/000162946026000006/0001629460-26-000006-index.htm", "trade_date": "2026-04-21", "timestamp": "2026-04-21", "mins": 281752}], "recent_buys": [{"id": "0002033834-26-000019", "src": "INSIDERS", "ticker": "NTRS", "cik": "73124", "company": "NORTHERN TRUST CORP", "company_raw": "NORTHERN TRUST CORP", "who": "Robert Edward Moritz Jr.", "who_key": "Moritz Robert Edward Jr.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 45790.35, "score": 35.5, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Board member picks up $46K of NTRS", "source_url": "https://www.sec.gov/Archives/edgar/data/73124/000203383426000019/0002033834-26-000019-index.htm", "trade_date": "2026-07-29", "timestamp": "2026-07-29", "mins": 139192}, {"id": "0002033834-26-000012", "src": "INSIDERS", "ticker": "NTRS", "cik": "73124", "company": "NORTHERN TRUST CORP", "company_raw": "NORTHERN TRUST CORP", "who": "Robert Edward Moritz Jr.", "who_key": "Moritz Robert Edward Jr.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 37442.25, "score": 34.4, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "A director backs NTRS with $37K", "source_url": "https://www.sec.gov/Archives/edgar/data/73124/000203383426000012/0002033834-26-000012-index.htm", "trade_date": "2026-05-01", "timestamp": "2026-05-01", "mins": 267352}, {"id": "0001736600-26-000004", "src": "INSIDERS", "ticker": "NTRS", "cik": "73124", "company": "NORTHERN TRUST CORP", "company_raw": "NORTHERN TRUST CORP", "who": "Richard Petrino", "who_key": "Petrino Richard", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 148910.0, "score": 47.5, "price_sensitive": true, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "A director backs NTRS with $149K", "source_url": "https://www.sec.gov/Archives/edgar/data/73124/000173660026000004/0001736600-26-000004-index.htm", "trade_date": "2026-02-05", "timestamp": "2026-02-05", "mins": 389752}, {"id": "0002033834-26-000004", "src": "INSIDERS", "ticker": "NTRS", "cik": "73124", "company": "NORTHERN TRUST CORP", "company_raw": "NORTHERN TRUST CORP", "who": "Robert Edward Moritz Jr.", "who_key": "Moritz Robert Edward Jr.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 37203.25, "score": 34.5, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "That makes 3 insiders into NTRS", "source_url": "https://www.sec.gov/Archives/edgar/data/73124/000203383426000004/0002033834-26-000004-index.htm", "trade_date": "2026-02-02", "timestamp": "2026-02-02", "mins": 394072}, {"id": "0002033834-25-000011", "src": "INSIDERS", "ticker": "NTRS", "cik": "73124", "company": "NORTHERN TRUST CORP", "company_raw": "NORTHERN TRUST CORP", "who": "Robert Edward Moritz Jr.", "who_key": "Moritz Robert Edward Jr.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 500265.87, "score": 62.4, "price_sensitive": true, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "3 insiders now buying NTRS", "source_url": "https://www.sec.gov/Archives/edgar/data/73124/000203383425000011/0002033834-25-000011-index.htm", "trade_date": "2025-11-04", "timestamp": "2025-11-04", "mins": 523672}, {"id": "0002033834-25-000009", "src": "INSIDERS", "ticker": "NTRS", "cik": "73124", "company": "NORTHERN TRUST CORP", "company_raw": "NORTHERN TRUST CORP", "who": "Robert Edward Moritz Jr.", "who_key": "Moritz Robert Edward Jr.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 34198.2, "score": 35.2, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Insider cluster: 3 buying NTRS", "source_url": "https://www.sec.gov/Archives/edgar/data/73124/000203383425000009/0002033834-25-000009-index.htm", "trade_date": "2025-10-27", "timestamp": "2025-10-27", "mins": 535192}, {"id": "0002033834-25-000004", "src": "INSIDERS", "ticker": "NTRS", "cik": "73124", "company": "NORTHERN TRUST CORP", "company_raw": "NORTHERN TRUST CORP", "who": "Robert Edward Moritz Jr.", "who_key": "Moritz Robert Edward Jr.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 32343.04, "score": 35.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "NTRS draws its 3th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/73124/000203383425000004/0002033834-25-000004-index.htm", "trade_date": "2025-08-13", "timestamp": "2025-08-13", "mins": 643192}, {"id": "0000073124-25-000177", "src": "INSIDERS", "ticker": "NTRS", "cik": "73124", "company": "NORTHERN TRUST CORP", "company_raw": "NORTHERN TRUST CORP", "who": "Robert Edward Moritz Jr.", "who_key": "Moritz Robert Edward Jr.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 10261.44, "score": 28.4, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "3 insiders now buying NTRS", "source_url": "https://www.sec.gov/Archives/edgar/data/73124/000007312425000177/0000073124-25-000177-index.htm", "trade_date": "2025-04-24", "timestamp": "2025-04-24", "mins": 803032}, {"id": "0000073124-23-000190", "src": "INSIDERS", "ticker": "NTRS", "cik": "73124", "company": "NORTHERN TRUST CORP", "company_raw": "NORTHERN TRUST CORP", "who": "Jason J. Tyler", "who_key": "Tyler Jason J.", "role": "EVP & Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 112218.5, "score": 47.7, "price_sensitive": true, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "6 insiders now buying NTRS", "source_url": "https://www.sec.gov/Archives/edgar/data/73124/000007312423000190/0000073124-23-000190-index.htm", "trade_date": "2023-10-25", "timestamp": "2023-10-25", "mins": 1590712}, {"id": "0000073124-23-000191", "src": "INSIDERS", "ticker": "NTRS", "cik": "73124", "company": "NORTHERN TRUST CORP", "company_raw": "NORTHERN TRUST CORP", "who": "Susan Cohen Levy", "who_key": "Levy Susan Cohen", "role": "EVP and General Counsel", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 322050.0, "score": 43.0, "price_sensitive": true, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "The whole bench is buying NTRS \u2014 5 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/73124/000007312423000191/0000073124-23-000191-index.htm", "trade_date": "2023-10-24", "timestamp": "2023-10-24", "mins": 1592152}, {"id": "0000073124-23-000192", "src": "INSIDERS", "ticker": "NTRS", "cik": "73124", "company": "NORTHERN TRUST CORP", "company_raw": "NORTHERN TRUST CORP", "who": "Michael O'Grady", "who_key": "O'Grady Michael", "role": "Chairman and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 1302000.0, "score": 63.9, "price_sensitive": true, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "That makes 4 insiders into NTRS", "source_url": "https://www.sec.gov/Archives/edgar/data/73124/000007312423000192/0000073124-23-000192-index.htm", "trade_date": "2023-10-23", "timestamp": "2023-10-23", "mins": 1593592}, {"id": "0000073124-23-000209", "src": "INSIDERS", "ticker": "NTRS", "cik": "73124", "company": "NORTHERN TRUST CORP", "company_raw": "NORTHERN TRUST CORP", "who": "Peter Cherecwich", "who_key": "Cherecwich Peter", "role": "President/Asset Servicing", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 1689.02, "score": 33.7, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "The whole bench is buying NTRS \u2014 3 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/73124/000007312423000209/0000073124-23-000209-index.htm", "trade_date": "2023-06-20", "timestamp": "2023-06-20", "mins": 1773592}], "institutional": [{"id": "13DG-0000315066-26-002094", "src": "13DG", "ticker": "NTRS", "cik": "73124", "company": "NORTHERN TRUST CORP", "company_raw": "NORTHERN TRUST CORP", "who": "FMR LLC", "who_key": "FMR LLC", "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": "State Commercial Banks", "country": "United States", "headline": "FMR LLC moves to a 4.7% passive stake in NTRS", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-002094-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-06-30", "mins": 180952}, {"id": "13DG-0000315066-26-001261", "src": "13DG", "ticker": "NTRS", "cik": "73124", "company": "NORTHERN TRUST CORP", "company_raw": "NORTHERN TRUST CORP", "who": "FMR LLC", "who_key": "FMR LLC", "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": "State Commercial Banks", "country": "United States", "headline": "FMR LLC moves to a 5.8% passive stake in NTRS", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-001261-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260152}, {"id": "13DG-0002100119-26-000805", "src": "13DG", "ticker": "NTRS", "cik": "73124", "company": "NORTHERN TRUST CORP", "company_raw": "NORTHERN TRUST CORP", "who": "Northern Trust Corp", "who_key": "NORTHERN TRUST CORP", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "NORTHERN TRUST CORP takes a 7.38% passive stake in NTRS", "source_url": "https://www.sec.gov/Archives/edgar/data/73124/0002100119-26-000805-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268792}, {"id": "13DG-0000102909-26-001978", "src": "13DG", "ticker": "NTRS", "cik": "73124", "company": "NORTHERN TRUST CORP", "company_raw": "NORTHERN TRUST CORP", "who": "Northern Trust Corp", "who_key": "NORTHERN TRUST CORP", "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": "State Commercial Banks", "country": "United States", "headline": "NORTHERN TRUST CORP adjusts its stake in NTRS (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/73124/0000102909-26-001978-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317752}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Northern Trust Corporation - Depositary Shares Each Representing a 1/1,000th Interest in a Share of Series E Non-Cumulative Perpetual Preferred Stock", "new_value": "NORTHERN TRUST CORP", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000073124", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000073124", "applied": 1, "detected_at": "2026-10-26T09:58:28.987680"}]}, "key_people": [{"who": "Frederick H. Waddell", "who_key": "WADDELL FREDERICK H", "role": "Chairman and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 117305907.8689, "net": -117305907.8689, "trades": 31, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 4374267.64, "date": "2017-11-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/73124/000007312417000318/0000073124-17-000318-index.htm"}, {"action": "SELL", "amount": 17020142.799999997, "date": "2017-10-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/73124/000007312417000298/0000073124-17-000298-index.htm"}, {"action": "SELL", "amount": 9200000.0, "date": "2017-09-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/73124/000007312417000276/0000073124-17-000276-index.htm"}, {"action": "SELL", "amount": 18627794.58, "date": "2017-05-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/73124/000007312417000193/0000073124-17-000193-index.htm"}, {"action": "SELL", "amount": 16398084.93, "date": "2016-11-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/73124/000007312416000524/0000073124-16-000524-index.htm"}, {"action": "SELL", "amount": 14446724.81, "date": "2016-11-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/73124/000007312416000497/0000073124-16-000497-index.htm"}, {"action": "SELL", "amount": 138719.0, "date": "2016-11-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/73124/000007312416000488/0000073124-16-000488-index.htm"}, {"action": "SELL", "amount": 11195220.27, "date": "2016-09-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/73124/000007312416000447/0000073124-16-000447-index.htm"}, {"action": "SELL", "amount": 1500709.2865000002, "date": "2015-09-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/73124/000007312415000192/0000073124-15-000192-index.htm"}, {"action": "SELL", "amount": 2721778.291, "date": "2015-06-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/73124/000007312415000162/0000073124-15-000162-index.htm"}, {"action": "SELL", "amount": 1500000.0, "date": "2015-05-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/73124/000007312415000156/0000073124-15-000156-index.htm"}, {"action": "SELL", "amount": 720000.0, "date": "2015-03-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/73124/000007312415000097/0000073124-15-000097-index.htm"}, {"action": "SELL", "amount": 1620896.4514000001, "date": "2014-09-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/73124/000089581314000257/0000895813-14-000257-index.htm"}, {"action": "SELL", "amount": 1484392.5, "date": "2014-07-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/73124/000089581314000200/0000895813-14-000200-index.htm"}, {"action": "SELL", "amount": 1455025.0, "date": "2014-07-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/73124/000089581314000172/0000895813-14-000172-index.htm"}, {"action": "SELL", "amount": 4624567.5, "date": "2014-01-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/73124/000089581314000018/0000895813-14-000018-index.htm"}, {"action": "SELL", "amount": 1710618.0, "date": "2013-05-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/73124/000089581313000165/0000895813-13-000165-index.htm"}, {"action": "SELL", "amount": 1650096.0, "date": "2013-03-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/73124/000089581313000093/0000895813-13-000093-index.htm"}, {"action": "SELL", "amount": 1590018.0, "date": "2013-02-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/73124/000089581313000052/0000895813-13-000052-index.htm"}, {"action": "SELL", "amount": 135355.0, "date": "2010-12-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/73124/000089581310000185/0000895813-10-000185-index.htm"}, {"action": "SELL", "amount": 2294622.43, "date": "2008-07-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/73124/000089581308000234/0000895813-08-000234-index.htm"}, {"action": "SELL", "amount": 581942.52, "date": "2007-07-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/73124/000089581307000067/0000895813-07-000067-index.htm"}, {"action": "SELL", "amount": 505798.92, "date": "2007-07-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/73124/000089581307000068/0000895813-07-000068-index.htm"}, {"action": "SELL", "amount": 47206.8, "date": "2007-07-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/73124/000089581307000069/0000895813-07-000069-index.htm"}, {"action": "SELL", "amount": 618025.65, "date": "2007-01-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/73124/000007312407000021/0000073124-07-000021-index.htm"}], "latest": {"action": "SELL", "amount": 4374267.64, "date": "2017-11-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/73124/000007312417000318/0000073124-17-000318-index.htm"}}, {"who": "Robert C. McCormack", "who_key": "MCCORMACK ROBERT C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 8372728.0, "sold": 94238082.873, "net": -85865354.873, "trades": 55, "top_score": 70.7, "lean": "selling", "history": [{"action": "SELL", "amount": 844280.0, "date": "2012-02-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/73124/000089581312000022/0000895813-12-000022-index.htm"}, {"action": "SELL", "amount": 995714.0, "date": "2011-04-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/73124/000089581311000103/0000895813-11-000103-index.htm"}, {"action": "SELL", "amount": 1055422.0, "date": "2011-01-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/73124/000089581311000015/0000895813-11-000015-index.htm"}, {"action": "SELL", "amount": 2079116.0, "date": "2010-02-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/73124/000089581310000032/0000895813-10-000032-index.htm"}, {"action": "SELL", "amount": 3971087.4, "date": "2009-07-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/73124/000089581309000144/0000895813-09-000144-index.htm"}, {"action": "SELL", "amount": 2784993.7800000003, "date": "2009-02-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/73124/000007312409000006/0000073124-09-000006-index.htm"}, {"action": "SELL", "amount": 1157700.0, "date": "2009-01-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/73124/000089581309000025/0000895813-09-000025-index.htm"}, {"action": "SELL", "amount": 1126726.0, "date": "2008-11-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/73124/000089581308000301/0000895813-08-000301-index.htm"}, {"action": "SELL", "amount": 5872573.0, "date": "2008-07-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/73124/000089581308000222/0000895813-08-000222-index.htm"}, {"action": "SELL", "amount": 6703701.85, "date": "2008-07-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/73124/000089581308000220/0000895813-08-000220-index.htm"}, {"action": "SELL", "amount": 3372939.9225, "date": "2008-04-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/73124/000089581308000134/0000895813-08-000134-index.htm"}, {"action": "SELL", "amount": 1434840.845, "date": "2008-04-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/73124/000089581308000136/0000895813-08-000136-index.htm"}, {"action": "SELL", "amount": 50451.85, "date": "2008-04-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/73124/000089581308000138/0000895813-08-000138-index.htm"}, {"action": "SELL", "amount": 1318.68, "date": "2008-04-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/73124/000089581308000169/0000895813-08-000169-index.htm"}, {"action": "SELL", "amount": 701297.26, "date": "2008-01-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/73124/000089581308000041/0000895813-08-000041-index.htm"}, {"action": "SELL", "amount": 1413642.265, "date": "2008-01-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/73124/000089581308000042/0000895813-08-000042-index.htm"}, {"action": "SELL", "amount": 999849.99, "date": "2008-01-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/73124/000089581308000043/0000895813-08-000043-index.htm"}, {"action": "SELL", "amount": 254870.7, "date": "2008-01-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/73124/000089581308000044/0000895813-08-000044-index.htm"}, {"action": "BUY", "amount": 8372728.0, "date": "2007-11-05", "score": 70.7, "source_url": "https://www.sec.gov/Archives/edgar/data/73124/000089581307000134/0000895813-07-000134-index.htm"}, {"action": "SELL", "amount": 3227949.45, "date": "2007-10-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/73124/000089581307000114/0000895813-07-000114-index.htm"}, {"action": "SELL", "amount": 2383303.0876, "date": "2006-10-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/73124/000007312406000134/0000073124-06-000134-index.htm"}, {"action": "SELL", "amount": 2388027.2600000002, "date": "2006-10-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/73124/000007312406000135/0000073124-06-000135-index.htm"}, {"action": "SELL", "amount": 2388027.2600000002, "date": "2006-10-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/73124/000007312406000151/0000073124-06-000151-index.htm"}, {"action": "SELL", "amount": 1425433.29, "date": "2006-07-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/73124/000007312406000102/0000073124-06-000102-index.htm"}, {"action": "SELL", "amount": 924209.65, "date": "2006-07-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/73124/000007312406000103/0000073124-06-000103-index.htm"}], "latest": {"action": "SELL", "amount": 844280.0, "date": "2012-02-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/73124/000089581312000022/0000895813-12-000022-index.htm"}}, {"who": "William L. Morrison", "who_key": "MORRISON WILLIAM L", "role": "Vice Chairman", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 81224469.4746, "net": -81224469.4746, "trades": 22, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1539540.82, "date": "2018-07-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/73124/000007312418000250/0000073124-18-000250-index.htm"}, {"action": "SELL", "amount": 5028142.220000001, "date": "2018-02-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/73124/000007312418000146/0000073124-18-000146-index.htm"}, {"action": "SELL", "amount": 2101600.0, "date": "2018-02-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/73124/000007312418000102/0000073124-18-000102-index.htm"}, {"action": "SELL", "amount": 2894400.0, "date": "2017-12-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/73124/000007312417000325/0000073124-17-000325-index.htm"}, {"action": "SELL", "amount": 1043211.7200000001, "date": "2017-10-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/73124/000007312417000307/0000073124-17-000307-index.htm"}, {"action": "SELL", "amount": 3856163.85, "date": "2017-06-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/73124/000007312417000219/0000073124-17-000219-index.htm"}, {"action": "SELL", "amount": 2182000.0, "date": "2017-05-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/73124/000007312417000206/0000073124-17-000206-index.htm"}, {"action": "SELL", "amount": 4530727.86, "date": "2017-02-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/73124/000007312417000104/0000073124-17-000104-index.htm"}, {"action": "SELL", "amount": 4538214.84, "date": "2016-11-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/73124/000007312416000515/0000073124-16-000515-index.htm"}, {"action": "SELL", "amount": 1588200.0, "date": "2016-11-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/73124/000007312416000506/0000073124-16-000506-index.htm"}, {"action": "SELL", "amount": 7128934.2299999995, "date": "2016-10-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/73124/000007312416000481/0000073124-16-000481-index.htm"}, {"action": "SELL", "amount": 11488458.979999999, "date": "2016-08-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/73124/000007312416000421/0000073124-16-000421-index.htm"}, {"action": "SELL", "amount": 6085336.113600001, "date": "2015-07-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/73124/000007312415000188/0000073124-15-000188-index.htm"}, {"action": "SELL", "amount": 2789473.692, "date": "2015-02-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/73124/000007312415000035/0000073124-15-000035-index.htm"}, {"action": "SELL", "amount": 4262056.7264, "date": "2014-07-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/73124/000089581314000199/0000895813-14-000199-index.htm"}, {"action": "SELL", "amount": 4528902.0036, "date": "2014-02-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/73124/000089581314000020/0000895813-14-000020-index.htm"}, {"action": "SELL", "amount": 5319396.0, "date": "2013-07-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/73124/000089581313000205/0000895813-13-000205-index.htm"}, {"action": "SELL", "amount": 596037.939, "date": "2012-10-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/73124/000089581312000158/0000895813-12-000158-index.htm"}, {"action": "SELL", "amount": 1478825.0, "date": "2009-02-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/73124/000007312409000008/0000073124-09-000008-index.htm"}, {"action": "SELL", "amount": 2359755.0, "date": "2008-07-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/73124/000089581308000232/0000895813-08-000232-index.htm"}, {"action": "SELL", "amount": 3391210.1, "date": "2007-10-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/73124/000089581307000130/0000895813-07-000130-index.htm"}, {"action": "SELL", "amount": 2493882.38, "date": "2006-04-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/73124/000007312406000087/0000073124-06-000087-index.htm"}], "latest": {"action": "SELL", "amount": 1539540.82, "date": "2018-07-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/73124/000007312418000250/0000073124-18-000250-index.htm"}}, {"who": "Steven L. Fradkin", "who_key": "FRADKIN STEVEN L", "role": "Vice Chairman", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 59858768.9155, "net": -59858768.9155, "trades": 22, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1200128.0, "date": "2025-11-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/73124/000121432425000011/0001214324-25-000011-index.htm"}, {"action": "SELL", "amount": 2833436.8, "date": "2025-07-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/73124/000121432425000006/0001214324-25-000006-index.htm"}, {"action": "SELL", "amount": 1010145.5, "date": "2024-11-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/73124/000007312424000284/0000073124-24-000284-index.htm"}, {"action": "SELL", "amount": 2801343.22, "date": "2024-10-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/73124/000007312424000266/0000073124-24-000266-index.htm"}, {"action": "SELL", "amount": 338248.32, "date": "2024-05-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/73124/000007312424000165/0000073124-24-000165-index.htm"}, {"action": "SELL", "amount": 2434703.12, "date": "2024-02-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/73124/000007312424000061/0000073124-24-000061-index.htm"}, {"action": "SELL", "amount": 4279743.029999999, "date": "2021-05-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/73124/000007312421000203/0000073124-21-000203-index.htm"}, {"action": "SELL", "amount": 775279.5, "date": "2021-01-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/73124/000007312421000039/0000073124-21-000039-index.htm"}, {"action": "SELL", "amount": 589856.96, "date": "2020-11-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/73124/000007312420000248/0000073124-20-000248-index.htm"}, {"action": "SELL", "amount": 1311681.0, "date": "2017-06-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/73124/000007312417000215/0000073124-17-000215-index.htm"}, {"action": "SELL", "amount": 1845189.58, "date": "2017-02-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/73124/000007312417000100/0000073124-17-000100-index.htm"}, {"action": "SELL", "amount": 26171456.39, "date": "2016-11-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/73124/000007312416000525/0000073124-16-000525-index.htm"}, {"action": "SELL", "amount": 1568665.8, "date": "2016-11-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/73124/000007312416000505/0000073124-16-000505-index.htm"}, {"action": "SELL", "amount": 1503967.5991, "date": "2015-04-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/73124/000007312415000141/0000073124-15-000141-index.htm"}, {"action": "SELL", "amount": 1842177.3416000002, "date": "2014-03-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/73124/000089581314000102/0000895813-14-000102-index.htm"}, {"action": "SELL", "amount": 1754445.75, "date": "2013-07-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/73124/000089581313000199/0000895813-13-000199-index.htm"}, {"action": "SELL", "amount": 1621125.0, "date": "2013-05-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/73124/000089581313000177/0000895813-13-000177-index.htm"}, {"action": "SELL", "amount": 3510663.2226, "date": "2013-05-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/73124/000089581313000175/0000895813-13-000175-index.htm"}, {"action": "SELL", "amount": 870743.5022, "date": "2013-04-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/73124/000089581313000131/0000895813-13-000131-index.htm"}, {"action": "SELL", "amount": 330300.52, "date": "2008-04-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/73124/000089581308000175/0000895813-08-000175-index.htm"}, {"action": "SELL", "amount": 73325.51999999999, "date": "2007-05-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/73124/000007312407000096/0000073124-07-000096-index.htm"}, {"action": "SELL", "amount": 1192143.24, "date": "2007-04-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/73124/000007312407000091/0000073124-07-000091-index.htm"}], "latest": {"action": "SELL", "amount": 1200128.0, "date": "2025-11-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/73124/000121432425000011/0001214324-25-000011-index.htm"}}, {"who": "Joyce St Clair", "who_key": "St Clair Joyce", "role": "Executive Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 50562136.866, "net": -50562136.866, "trades": 42, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1174375.0, "date": "2021-11-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/73124/000007312421000280/0000073124-21-000280-index.htm"}, {"action": "SELL", "amount": 5785036.0, "date": "2021-08-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/73124/000007312421000247/0000073124-21-000247-index.htm"}, {"action": "SELL", "amount": 788160.0, "date": "2021-05-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/73124/000007312421000211/0000073124-21-000211-index.htm"}, {"action": "SELL", "amount": 993420.16, "date": "2021-04-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/73124/000007312421000182/0000073124-21-000182-index.htm"}, {"action": "SELL", "amount": 942400.0, "date": "2020-12-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/73124/000007312420000276/0000073124-20-000276-index.htm"}, {"action": "SELL", "amount": 2625317.6999999997, "date": "2020-11-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/73124/000007312420000254/0000073124-20-000254-index.htm"}, {"action": "SELL", "amount": 815217.2, "date": "2019-10-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/73124/000007312419000243/0000073124-19-000243-index.htm"}, {"action": "SELL", "amount": 354592.0, "date": "2018-07-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/73124/000007312418000255/0000073124-18-000255-index.htm"}, {"action": "SELL", "amount": 348260.0, "date": "2018-07-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/73124/000007312418000245/0000073124-18-000245-index.htm"}, {"action": "SELL", "amount": 1802862.3900000001, "date": "2017-11-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/73124/000007312417000317/0000073124-17-000317-index.htm"}, {"action": "SELL", "amount": 728175.0, "date": "2017-10-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/73124/000007312417000297/0000073124-17-000297-index.htm"}, {"action": "SELL", "amount": 1233866.48, "date": "2017-08-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/73124/000007312417000259/0000073124-17-000259-index.htm"}, {"action": "SELL", "amount": 1574546.7599999998, "date": "2017-04-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/73124/000007312417000184/0000073124-17-000184-index.htm"}, {"action": "SELL", "amount": 2546267.36, "date": "2017-03-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/73124/000007312417000119/0000073124-17-000119-index.htm"}, {"action": "SELL", "amount": 4848794.28, "date": "2017-02-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/73124/000007312417000047/0000073124-17-000047-index.htm"}, {"action": "SELL", "amount": 513864.0, "date": "2016-11-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/73124/000007312416000508/0000073124-16-000508-index.htm"}, {"action": "SELL", "amount": 7089097.879999999, "date": "2016-11-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/73124/000007312416000496/0000073124-16-000496-index.htm"}, {"action": "SELL", "amount": 132860.0, "date": "2016-11-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/73124/000007312416000487/0000073124-16-000487-index.htm"}, {"action": "SELL", "amount": 3502700.4000000004, "date": "2016-08-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/73124/000007312416000439/0000073124-16-000439-index.htm"}, {"action": "SELL", "amount": 396612.0, "date": "2016-08-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/73124/000007312416000437/0000073124-16-000437-index.htm"}, {"action": "SELL", "amount": 3224409.1760000004, "date": "2016-08-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/73124/000007312416000419/0000073124-16-000419-index.htm"}, {"action": "SELL", "amount": 474000.0, "date": "2015-07-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/73124/000007312415000184/0000073124-15-000184-index.htm"}, {"action": "SELL", "amount": 449526.0, "date": "2015-06-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/73124/000007312415000161/0000073124-15-000161-index.htm"}, {"action": "SELL", "amount": 345000.0, "date": "2014-08-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/73124/000089581314000249/0000895813-14-000249-index.htm"}, {"action": "SELL", "amount": 340000.0, "date": "2014-07-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/73124/000089581314000205/0000895813-14-000205-index.htm"}], "latest": {"action": "SELL", "amount": 1174375.0, "date": "2021-11-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/73124/000007312421000280/0000073124-21-000280-index.htm"}}, {"who": "Jana R. Schreuder", "who_key": "Schreuder Jana R", "role": "COO", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 49340735.6456, "net": -49340735.6456, "trades": 40, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1066890.0, "date": "2018-08-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/73124/000007312418000262/0000073124-18-000262-index.htm"}, {"action": "SELL", "amount": 312797.94, "date": "2018-05-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/73124/000007312418000216/0000073124-18-000216-index.htm"}, {"action": "SELL", "amount": 283926.16, "date": "2018-04-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/73124/000007312418000196/0000073124-18-000196-index.htm"}, {"action": "SELL", "amount": 528770.0, "date": "2018-03-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/73124/000007312418000153/0000073124-18-000153-index.htm"}, {"action": "SELL", "amount": 392172.2, "date": "2018-03-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/73124/000007312418000149/0000073124-18-000149-index.htm"}, {"action": "SELL", "amount": 1834117.47, "date": "2017-12-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/73124/000007312417000319/0000073124-17-000319-index.htm"}, {"action": "SELL", "amount": 502290.0, "date": "2017-09-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/73124/000007312417000269/0000073124-17-000269-index.htm"}, {"action": "SELL", "amount": 489171.54, "date": "2017-08-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/73124/000007312417000253/0000073124-17-000253-index.htm"}, {"action": "SELL", "amount": 2619148.0, "date": "2017-04-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/73124/000007312417000188/0000073124-17-000188-index.htm"}, {"action": "SELL", "amount": 5754695.6, "date": "2017-03-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/73124/000007312417000127/0000073124-17-000127-index.htm"}, {"action": "SELL", "amount": 659611.31, "date": "2017-03-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/73124/000007312417000123/0000073124-17-000123-index.htm"}, {"action": "SELL", "amount": 4187013.3000000003, "date": "2017-02-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/73124/000007312417000114/0000073124-17-000114-index.htm"}, {"action": "SELL", "amount": 3106880.0, "date": "2016-11-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/73124/000007312416000517/0000073124-16-000517-index.htm"}, {"action": "SELL", "amount": 1560000.0, "date": "2016-11-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/73124/000007312416000507/0000073124-16-000507-index.htm"}, {"action": "SELL", "amount": 10299537.82, "date": "2016-11-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/73124/000007312416000495/0000073124-16-000495-index.htm"}, {"action": "SELL", "amount": 242320.19000000003, "date": "2016-11-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/73124/000007312416000486/0000073124-16-000486-index.htm"}, {"action": "SELL", "amount": 665850.0, "date": "2015-05-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/73124/000007312415000155/0000073124-15-000155-index.htm"}, {"action": "SELL", "amount": 648094.0, "date": "2015-04-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/73124/000007312415000142/0000073124-15-000142-index.htm"}, {"action": "SELL", "amount": 262152.0, "date": "2015-03-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/73124/000007312415000096/0000073124-15-000096-index.htm"}, {"action": "SELL", "amount": 876509.3356, "date": "2014-09-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/73124/000089581314000261/0000895813-14-000261-index.htm"}, {"action": "SELL", "amount": 603704.0, "date": "2014-07-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/73124/000089581314000207/0000895813-14-000207-index.htm"}, {"action": "SELL", "amount": 236665.0, "date": "2014-07-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/73124/000089581314000174/0000895813-14-000174-index.htm"}, {"action": "SELL", "amount": 2128673.0, "date": "2014-03-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/73124/000089581314000116/0000895813-14-000116-index.htm"}, {"action": "SELL", "amount": 640000.0, "date": "2014-03-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/73124/000089581314000104/0000895813-14-000104-index.htm"}, {"action": "SELL", "amount": 770000.0, "date": "2013-03-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/73124/000089581313000091/0000895813-13-000091-index.htm"}], "latest": {"action": "SELL", "amount": 1066890.0, "date": "2018-08-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/73124/000007312418000262/0000073124-18-000262-index.htm"}}, {"who": "Stephen N. Potter", "who_key": "Potter Stephen N", "role": "Vice Chairman", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 39533444.6822, "net": -39533444.6822, "trades": 20, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 12281.577000000001, "date": "2018-12-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/73124/000007312418000321/0000073124-18-000321-index.htm"}, {"action": "SELL", "amount": 749721.6499999999, "date": "2018-01-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/73124/000007312418000063/0000073124-18-000063-index.htm"}, {"action": "SELL", "amount": 1061400.0, "date": "2018-01-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/73124/000007312418000057/0000073124-18-000057-index.htm"}, {"action": "SELL", "amount": 2820761.73, "date": "2017-07-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/73124/000007312417000236/0000073124-17-000236-index.htm"}, {"action": "SELL", "amount": 4580072.0, "date": "2017-06-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/73124/000007312417000222/0000073124-17-000222-index.htm"}, {"action": "SELL", "amount": 5773148.0600000005, "date": "2016-11-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/73124/000007312416000516/0000073124-16-000516-index.htm"}, {"action": "SELL", "amount": 9543927.16, "date": "2016-11-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/73124/000007312416000509/0000073124-16-000509-index.htm"}, {"action": "SELL", "amount": 2031276.0, "date": "2015-06-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/73124/000007312415000164/0000073124-15-000164-index.htm"}, {"action": "SELL", "amount": 4495714.0564, "date": "2014-07-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/73124/000089581314000209/0000895813-14-000209-index.htm"}, {"action": "SELL", "amount": 396000.0, "date": "2014-07-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/73124/000089581314000187/0000895813-14-000187-index.htm"}, {"action": "SELL", "amount": 384000.0, "date": "2014-06-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/73124/000089581314000159/0000895813-14-000159-index.htm"}, {"action": "SELL", "amount": 1427860.0, "date": "2014-01-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/73124/000089581314000012/0000895813-14-000012-index.htm"}, {"action": "SELL", "amount": 105225.427, "date": "2013-07-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/73124/000089581313000207/0000895813-13-000207-index.htm"}, {"action": "SELL", "amount": 71300.0, "date": "2013-07-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/73124/000089581313000201/0000895813-13-000201-index.htm"}, {"action": "SELL", "amount": 1710600.0, "date": "2013-05-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/73124/000089581313000163/0000895813-13-000163-index.htm"}, {"action": "SELL", "amount": 348560.311, "date": "2013-04-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/73124/000089581313000129/0000895813-13-000129-index.htm"}, {"action": "SELL", "amount": 1300936.0, "date": "2013-04-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/73124/000089581313000105/0000895813-13-000105-index.htm"}, {"action": "SELL", "amount": 521681.39999999997, "date": "2009-07-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/73124/000089581309000138/0000895813-09-000138-index.htm"}, {"action": "SELL", "amount": 1512502.6308, "date": "2008-07-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/73124/000089581308000212/0000895813-08-000212-index.htm"}, {"action": "SELL", "amount": 686476.68, "date": "2007-10-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/73124/000089581307000110/0000895813-07-000110-index.htm"}], "latest": {"action": "SELL", "amount": 12281.577000000001, "date": "2018-12-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/73124/000007312418000321/0000073124-18-000321-index.htm"}}, {"who": "William A. Osborn", "who_key": "OSBORN WILLIAM A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 35324235.7609, "net": -35324235.7609, "trades": 24, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 2457943.694, "date": "2009-05-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/73124/000089581309000084/0000895813-09-000084-index.htm"}, {"action": "SELL", "amount": 1500000.0, "date": "2009-01-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/73124/000089581309000029/0000895813-09-000029-index.htm"}, {"action": "SELL", "amount": 2464922.7375, "date": "2009-01-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/73124/000089581309000023/0000895813-09-000023-index.htm"}, {"action": "SELL", "amount": 1418300.0, "date": "2008-10-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/73124/000089581308000290/0000895813-08-000290-index.htm"}, {"action": "SELL", "amount": 2460997.805, "date": "2008-07-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/73124/000089581308000214/0000895813-08-000214-index.htm"}, {"action": "SELL", "amount": 2460997.805, "date": "2008-07-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/73124/000089581308000218/0000895813-08-000218-index.htm"}, {"action": "SELL", "amount": 1755615.28, "date": "2008-04-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/73124/000089581308000144/0000895813-08-000144-index.htm"}, {"action": "SELL", "amount": 1502612.19, "date": "2008-04-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/73124/000089581308000146/0000895813-08-000146-index.htm"}, {"action": "SELL", "amount": 666483.64, "date": "2008-04-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/73124/000089581308000148/0000895813-08-000148-index.htm"}, {"action": "SELL", "amount": 112748.0, "date": "2008-01-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/73124/000089581308000034/0000895813-08-000034-index.htm"}, {"action": "SELL", "amount": 1098461.22, "date": "2008-01-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/73124/000089581308000032/0000895813-08-000032-index.htm"}, {"action": "SELL", "amount": 2694887.4494, "date": "2008-01-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/73124/000089581308000028/0000895813-08-000028-index.htm"}, {"action": "SELL", "amount": 1072805.85, "date": "2008-01-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/73124/000089581308000030/0000895813-08-000030-index.htm"}, {"action": "SELL", "amount": 681789.3, "date": "2008-01-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/73124/000089581308000026/0000895813-08-000026-index.htm"}, {"action": "SELL", "amount": 2131433.61, "date": "2007-07-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/73124/000089581307000072/0000895813-07-000072-index.htm"}, {"action": "SELL", "amount": 1524240.59, "date": "2007-04-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/73124/000007312407000079/0000073124-07-000079-index.htm"}, {"action": "SELL", "amount": 1516822.6, "date": "2007-01-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/73124/000007312407000019/0000073124-07-000019-index.htm"}, {"action": "SELL", "amount": 1317467.75, "date": "2006-10-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/73124/000007312406000139/0000073124-06-000139-index.htm"}, {"action": "SELL", "amount": 839323.62, "date": "2006-04-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/73124/000007312406000078/0000073124-06-000078-index.htm"}, {"action": "SELL", "amount": 840128.2899999999, "date": "2006-01-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/73124/000007312406000017/0000073124-06-000017-index.htm"}, {"action": "SELL", "amount": 487953.73000000004, "date": "2005-07-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/73124/000007312405000091/0000073124-05-000091-index.htm"}, {"action": "SELL", "amount": 1477851.24, "date": "2005-04-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/73124/000007312405000065/0000073124-05-000065-index.htm"}, {"action": "SELL", "amount": 1420224.68, "date": "2004-01-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/73124/000007312404000015/0000073124-04-000015-index.htm"}, {"action": "SELL", "amount": 1420224.68, "date": "2004-01-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/73124/000007312404000018/0000073124-04-000018-index.htm"}], "latest": {"action": "SELL", "amount": 2457943.694, "date": "2009-05-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/73124/000089581309000084/0000895813-09-000084-index.htm"}}], "activity": [{"date": "2026-08-24", "net": -332820.0}, {"date": "2026-10-26", "net": -3517461.7800000003}], "announcements": [{"form": "10-Q", "date": "2026-10-29", "title": "Quarterly report", "accession": "0000073124-26-000066", "price_sensitive": true}, {"form": "4", "date": "2026-10-27", "title": "FORM 4", "accession": "0001607570-26-000008", "price_sensitive": false}, {"form": "144", "date": "2026-10-26", "title": "Notice of proposed sale", "accession": "0001959173-26-007483", "price_sensitive": false}, {"form": "144", "date": "2026-10-23", "title": "Notice of proposed sale", "accession": "0001959173-26-007480", "price_sensitive": false}, {"form": "4", "date": "2026-10-21", "title": "FORM 4", "accession": "0001519341-26-000004", "price_sensitive": false}, {"form": "3", "date": "2026-10-21", "title": "FORM 3", "accession": "0001519341-26-000003", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-21", "title": "Material event", "accession": "0000073124-26-000063", "price_sensitive": true}, {"form": "4", "date": "2026-10-20", "title": "FORM 4", "accession": "0001950022-26-000008", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-20", "title": "Material event", "accession": "0000073124-26-000060", "price_sensitive": true}, {"form": "4", "date": "2026-10-02", "title": "FORM 4", "accession": "0001323371-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "FORM 4", "accession": "0001374074-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "FORM 4", "accession": "0001012930-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "FORM 4", "accession": "0001736600-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "FORM 4", "accession": "0001321443-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "FORM 4", "accession": "0001692367-26-000014", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "FORM 4", "accession": "0001629460-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "FORM 4", "accession": "0001750288-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "FORM 4", "accession": "0001124194-26-000016", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-29", "title": "Material event", "accession": "0000073124-26-000057", "price_sensitive": true}, {"form": "4", "date": "2026-09-03", "title": "FORM 4", "accession": "0002086167-26-000006", "price_sensitive": false}, {"form": "N-PX", "date": "2026-08-28", "title": "Form N-PX", "accession": "0000073124-26-000055", "price_sensitive": false}, {"form": "4", "date": "2026-08-25", "title": "FORM 4", "accession": "0001751051-26-000014", "price_sensitive": false}, {"form": "144", "date": "2026-08-19", "title": "Notice of proposed sale", "accession": "0001751051-26-000012", "price_sensitive": false}, {"form": "13F-HR", "date": "2026-08-13", "title": "Institutional holdings (13F)", "accession": "0000073124-26-000053", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-06", "title": "Form SCHEDULE 13G/A", "accession": "0000315066-26-002094", "price_sensitive": false}], "performance": {"ticker": "NTRS", "has_prices": true, "summary": {"n": 25, "avg": 1.1374176567455112, "win_rate": 1.0, "best": 1.9416428797970187, "worst": 0.044188010132282546, "as_of": "2026-08-07"}, "buys": [{"who": "Moritz Robert Edward Jr.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 45790.35, "date": "2026-07-29", "score": 35.5, "ref_price": 177.65, "return": 0.044188010132282546}, {"who": "Moritz Robert Edward Jr.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 37442.25, "date": "2026-05-01", "score": 34.4, "ref_price": 164.48, "return": 0.12779669260700396}, {"who": "Petrino Richard", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 148910.0, "date": "2026-02-05", "score": 47.5, "ref_price": 147.48, "return": 0.2577976674803364}, {"who": "Moritz Robert Edward Jr.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 37203.25, "date": "2026-02-02", "score": 34.5, "ref_price": 151.62, "return": 0.22345337026777468}, {"who": "Moritz Robert Edward Jr.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 500265.87, "date": "2025-11-04", "score": 62.4, "ref_price": 127.54, "return": 0.4544456641053786}, {"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2025-10-30", "score": 0.0, "ref_price": 126.9, "return": 0.4617809298660362}, {"who": "Moritz Robert Edward Jr.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 34198.2, "date": "2025-10-27", "score": 35.2, "ref_price": 126.2, "return": 0.4698890649762282}, {"who": "Moritz Robert Edward Jr.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 32343.04, "date": "2025-08-13", "score": 35.0, "ref_price": 125.97, "return": 0.47257283480193696}, {"who": "Hon. Valerie Hoyle", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 OR04", "amount": 1001.0, "date": "2025-07-28", "score": 0.0, "ref_price": 129.78, "return": 0.4293419633225458}, {"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2025-06-17", "score": 0.0, "ref_price": 109.63, "return": 0.6920550944084649}, {"who": "Moritz Robert Edward Jr.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 10261.44, "date": "2025-04-24", "score": 28.4, "ref_price": 92.4, "return": 1.0075757575757573}, {"who": "Tyler Jason J.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP & Chief Financial Officer", "amount": 112218.5, "date": "2023-10-25", "score": 47.7, "ref_price": 63.06, "return": 1.9416428797970187}, {"who": "Levy Susan Cohen", "person_type": "EXEC", "person_label": "Execs", "role": "EVP and General Counsel", "amount": 322050.0, "date": "2023-10-24", "score": 43.0, "ref_price": 63.55, "return": 1.9189614476789931}, {"who": "O'Grady Michael", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman and CEO, Director", "amount": 1302000.0, "date": "2023-10-23", "score": 63.9, "ref_price": 64.18, "return": 1.8903085073231534}, {"who": "Cherecwich Peter", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President/Asset Servicing", "amount": 1689.02, "date": "2023-06-20", "score": 33.7, "ref_price": 73.41, "return": 1.5269036915951506}, {"who": "Prado Becerra Jose Luis", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 179.81, "date": "2023-04-17", "score": 23.4, "ref_price": 85.72, "return": 1.1640223985067661}, {"who": "Prado Becerra Jose Luis", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 6391.1, "date": "2022-10-14", "score": 38.3, "ref_price": 84.06, "return": 1.2067570782774208}, {"who": "Harrison Dean M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 74259.08, "date": "2015-12-15", "score": 52.5, "ref_price": 67.01, "return": 1.7682435457394416}, {"who": "CROWN SUSAN", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 539788.0, "date": "2010-04-22", "score": 62.8, "ref_price": 67.01, "return": 1.7682435457394416}, {"who": "ROWE JOHN W", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 514422.0, "date": "2010-01-27", "score": 62.5, "ref_price": 67.01, "return": 1.7682435457394416}, {"who": "CHABRAJA NICHOLAS D", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 76939.9, "date": "2008-08-18", "score": 41.5, "ref_price": 67.01, "return": 1.7682435457394416}, {"who": "CHABRAJA NICHOLAS D", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 47320.0, "date": "2008-02-15", "score": 38.1, "ref_price": 67.01, "return": 1.7682435457394416}, {"who": "MCCORMACK ROBERT C", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 8372728.0, "date": "2007-11-05", "score": 70.7, "ref_price": 67.01, "return": 1.7682435457394416}, {"who": "SHORT HARRY W", "person_type": "EXEC", "person_label": "Execs", "role": "EVP and Controller", "amount": 136616.8, "date": "2003-07-28", "score": 35.9, "ref_price": 67.01, "return": 1.7682435457394416}, {"who": "SHORT HARRY W", "person_type": "EXEC", "person_label": "Execs", "role": "EVP and Controller", "amount": 136468.3, "date": "2003-07-28", "score": 35.9, "ref_price": 67.01, "return": 1.7682435457394416}]}, "price_series": [{"date": "2016-08-03", "close": 67.01, "volume": 853943.0}, {"date": "2016-08-04", "close": 66.78, "volume": 836603.0}, {"date": "2016-08-05", "close": 69.14, "volume": 838291.0}, {"date": "2016-08-08", "close": 69.2, "volume": 544734.0}, {"date": "2016-08-09", "close": 69.19, "volume": 645421.0}, {"date": "2016-08-10", "close": 68.36, "volume": 617497.0}, {"date": "2016-08-11", "close": 68.63, "volume": 515244.0}, {"date": "2016-08-12", "close": 67.83, "volume": 941733.0}, {"date": "2016-08-15", "close": 68.34, "volume": 899673.0}, {"date": "2016-08-16", "close": 68.18, "volume": 888156.0}, {"date": "2016-08-17", "close": 68.32, "volume": 958097.0}, {"date": "2016-08-18", "close": 68.28, "volume": 661251.0}, {"date": "2016-08-19", "close": 68.57, "volume": 839532.0}, {"date": "2016-08-22", "close": 68.63, "volume": 724488.0}, {"date": "2016-08-23", "close": 68.67, "volume": 619968.0}, {"date": "2016-08-24", "close": 68.38, "volume": 576666.0}, {"date": "2016-08-25", "close": 68.83, "volume": 626603.0}, {"date": "2016-08-26", "close": 69.35, "volume": 888765.0}, {"date": "2016-08-29", "close": 69.89, "volume": 830115.0}, {"date": "2016-08-30", "close": 70.82, "volume": 861858.0}, {"date": "2016-08-31", "close": 70.59, "volume": 1833000.0}, {"date": "2016-09-01", "close": 70.41, "volume": 1294680.0}, {"date": "2016-09-02", "close": 70.65, "volume": 780663.0}, {"date": "2016-09-06", "close": 69.86, "volume": 866760.0}, {"date": "2016-09-07", "close": 69.69, "volume": 729314.0}, {"date": "2016-09-08", "close": 69.83, "volume": 1028534.0}, {"date": "2016-09-09", "close": 68.95, "volume": 1148310.0}, {"date": "2016-09-12", "close": 69.72, "volume": 1211556.0}, {"date": "2016-09-13", "close": 68.78, "volume": 835685.0}, {"date": "2016-09-14", "close": 68.46, "volume": 1157863.0}, {"date": "2016-09-15", "close": 69.38, "volume": 641833.0}, {"date": "2016-09-16", "close": 68.36, "volume": 1272967.0}, {"date": "2016-09-19", "close": 68.51, "volume": 871930.0}, {"date": "2016-09-20", "close": 68.63, "volume": 527657.0}, {"date": "2016-09-21", "close": 69.16, "volume": 677038.0}, {"date": "2016-09-22", "close": 69.4, "volume": 795594.0}, {"date": "2016-09-23", "close": 69.31, "volume": 993635.0}, {"date": "2016-09-26", "close": 67.46, "volume": 1077078.0}, {"date": "2016-09-27", "close": 67.55, "volume": 1004126.0}, {"date": "2016-09-28", "close": 67.59, "volume": 1170878.0}, {"date": "2016-09-29", "close": 66.7, "volume": 1035437.0}, {"date": "2016-09-30", "close": 67.99, "volume": 1631282.0}, {"date": "2016-10-03", "close": 68.15, "volume": 940557.0}, {"date": "2016-10-04", "close": 69.83, "volume": 1985651.0}, {"date": "2016-10-05", "close": 71.9, "volume": 1686515.0}, {"date": "2016-10-06", "close": 72.04, "volume": 1188127.0}, {"date": "2016-10-07", "close": 71.95, "volume": 1168520.0}, {"date": "2016-10-10", "close": 72.07, "volume": 643869.0}, {"date": "2016-10-11", "close": 71.07, "volume": 887655.0}, {"date": "2016-10-12", "close": 71.11, "volume": 639495.0}, {"date": "2016-10-13", "close": 69.81, "volume": 994343.0}, {"date": "2016-10-14", "close": 70.59, "volume": 951755.0}, {"date": "2016-10-17", "close": 70.27, "volume": 935952.0}, {"date": "2016-10-18", "close": 70.95, "volume": 814680.0}, {"date": "2016-10-19", "close": 71.13, "volume": 1696983.0}, {"date": "2016-10-20", "close": 70.98, "volume": 1044637.0}, {"date": "2016-10-21", "close": 70.98, "volume": 1652285.0}, {"date": "2016-10-24", "close": 70.98, "volume": 885565.0}, {"date": "2016-10-25", "close": 70.32, "volume": 1124593.0}, {"date": "2016-10-26", "close": 71.46, "volume": 927640.0}, {"date": "2016-10-27", "close": 72.4, "volume": 1915423.0}, {"date": "2016-10-28", "close": 72.4, "volume": 1394543.0}, {"date": "2016-10-31", "close": 72.42, "volume": 1170923.0}, {"date": "2016-11-01", "close": 72.72, "volume": 1513195.0}, {"date": "2016-11-02", "close": 72.02, "volume": 1060597.0}, {"date": "2016-11-03", "close": 72.38, "volume": 1060336.0}, {"date": "2016-11-04", "close": 72.08, "volume": 953478.0}, {"date": "2016-11-07", "close": 74.0, "volume": 1538548.0}, {"date": "2016-11-08", "close": 73.98, "volume": 1155531.0}, {"date": "2016-11-09", "close": 77.15, "volume": 2389844.0}, {"date": "2016-11-10", "close": 78.52, "volume": 3109624.0}, {"date": "2016-11-11", "close": 79.88, "volume": 2266039.0}, {"date": "2016-11-14", "close": 82.82, "volume": 3620448.0}, {"date": "2016-11-15", "close": 82.97, "volume": 2310439.0}, {"date": "2016-11-16", "close": 81.04, "volume": 1565635.0}, {"date": "2016-11-17", "close": 81.5, "volume": 1472392.0}, {"date": "2016-11-18", "close": 81.5, "volume": 1300105.0}, {"date": "2016-11-21", "close": 81.89, "volume": 1150098.0}, {"date": "2016-11-22", "close": 81.91, "volume": 1033209.0}, {"date": "2016-11-23", "close": 82.02, "volume": 1191514.0}, {"date": "2016-11-25", "close": 82.15, "volume": 471621.0}, {"date": "2016-11-28", "close": 80.59, "volume": 1325710.0}, {"date": "2016-11-29", "close": 81.14, "volume": 1181194.0}, {"date": "2016-11-30", "close": 82.15, "volume": 1475695.0}, {"date": "2016-12-01", "close": 85.42, "volume": 2831535.0}, {"date": "2016-12-02", "close": 84.51, "volume": 1718997.0}, {"date": "2016-12-05", "close": 85.4, "volume": 1575966.0}, {"date": "2016-12-06", "close": 86.38, "volume": 991334.0}, {"date": "2016-12-07", "close": 89.31, "volume": 3020414.0}, {"date": "2016-12-08", "close": 89.77, "volume": 1841878.0}, {"date": "2016-12-09", "close": 89.37, "volume": 1834004.0}, {"date": "2016-12-12", "close": 88.81, "volume": 1441341.0}, {"date": "2016-12-13", "close": 89.0, "volume": 2040569.0}, {"date": "2016-12-14", "close": 88.5, "volume": 2419245.0}, {"date": "2016-12-15", "close": 90.06, "volume": 1801296.0}, {"date": "2016-12-16", "close": 88.46, "volume": 2301875.0}, {"date": "2016-12-19", "close": 88.67, "volume": 874055.0}, {"date": "2016-12-20", "close": 90.15, "volume": 1203916.0}, {"date": "2016-12-21", "close": 90.08, "volume": 877424.0}, {"date": "2016-12-22", "close": 89.7, "volume": 866291.0}, {"date": "2016-12-23", "close": 89.53, "volume": 434113.0}, {"date": "2016-12-27", "close": 89.84, "volume": 392964.0}, {"date": "2016-12-28", "close": 89.21, "volume": 653070.0}, {"date": "2016-12-29", "close": 88.63, "volume": 773390.0}, {"date": "2016-12-30", "close": 89.05, "volume": 770417.0}, {"date": "2017-01-03", "close": 89.64, "volume": 1445315.0}, {"date": "2017-01-04", "close": 90.49, "volume": 1338314.0}, {"date": "2017-01-05", "close": 90.1, "volume": 1261490.0}, {"date": "2017-01-06", "close": 89.84, "volume": 1203161.0}, {"date": "2017-01-09", "close": 89.03, "volume": 830238.0}, {"date": "2017-01-10", "close": 89.27, "volume": 1053245.0}, {"date": "2017-01-11", "close": 90.02, "volume": 960344.0}, {"date": "2017-01-12", "close": 89.79, "volume": 689582.0}, {"date": "2017-01-13", "close": 90.19, "volume": 862573.0}, {"date": "2017-01-17", "close": 88.15, "volume": 1550676.0}, {"date": "2017-01-18", "close": 83.99, "volume": 3433523.0}, {"date": "2017-01-19", "close": 83.52, "volume": 1872628.0}, {"date": "2017-01-20", "close": 83.36, "volume": 1757109.0}, {"date": "2017-01-23", "close": 82.67, "volume": 1215981.0}, {"date": "2017-01-24", "close": 83.49, "volume": 1247104.0}, {"date": "2017-01-25", "close": 84.07, "volume": 1543994.0}, {"date": "2017-01-26", "close": 83.95, "volume": 1228439.0}, {"date": "2017-01-27", "close": 83.68, "volume": 845562.0}, {"date": "2017-01-30", "close": 83.15, "volume": 898320.0}, {"date": "2017-01-31", "close": 82.96, "volume": 1335027.0}, {"date": "2017-02-01", "close": 83.31, "volume": 1258853.0}, {"date": "2017-02-02", "close": 82.82, "volume": 793449.0}, {"date": "2017-02-03", "close": 84.4, "volume": 1108928.0}, {"date": "2017-02-06", "close": 84.55, "volume": 1304832.0}, {"date": "2017-02-07", "close": 84.36, "volume": 1138272.0}, {"date": "2017-02-08", "close": 84.0, "volume": 1069894.0}, {"date": "2017-02-09", "close": 85.51, "volume": 1283405.0}, {"date": "2017-02-10", "close": 85.37, "volume": 1135296.0}, {"date": "2017-02-13", "close": 86.28, "volume": 721453.0}, {"date": "2017-02-14", "close": 87.58, "volume": 1256259.0}, {"date": "2017-02-15", "close": 88.66, "volume": 951823.0}, {"date": "2017-02-16", "close": 87.34, "volume": 1132779.0}, {"date": "2017-02-17", "close": 87.2, "volume": 913571.0}, {"date": "2017-02-21", "close": 88.06, "volume": 722793.0}, {"date": "2017-02-22", "close": 87.5, "volume": 605277.0}, {"date": "2017-02-23", "close": 87.69, "volume": 591206.0}, {"date": "2017-02-24", "close": 87.05, "volume": 768113.0}, {"date": "2017-02-27", "close": 87.53, "volume": 528445.0}, {"date": "2017-02-28", "close": 87.35, "volume": 1011640.0}, {"date": "2017-03-01", "close": 89.41, "volume": 1299698.0}, {"date": "2017-03-02", "close": 88.34, "volume": 880001.0}, {"date": "2017-03-03", "close": 88.71, "volume": 934310.0}, {"date": "2017-03-06", "close": 87.71, "volume": 1033887.0}, {"date": "2017-03-07", "close": 88.39, "volume": 973544.0}, {"date": "2017-03-08", "close": 88.92, "volume": 1432852.0}, {"date": "2017-03-09", "close": 89.4, "volume": 1223464.0}, {"date": "2017-03-10", "close": 89.3, "volume": 831638.0}, {"date": "2017-03-13", "close": 89.81, "volume": 1048329.0}, {"date": "2017-03-14", "close": 89.72, "volume": 804055.0}, {"date": "2017-03-15", "close": 89.53, "volume": 1220943.0}, {"date": "2017-03-16", "close": 89.99, "volume": 876709.0}, {"date": "2017-03-17", "close": 88.68, "volume": 1956171.0}, {"date": "2017-03-20", "close": 88.02, "volume": 1216231.0}, {"date": "2017-03-21", "close": 86.33, "volume": 2777295.0}, {"date": "2017-03-22", "close": 86.57, "volume": 1598969.0}, {"date": "2017-03-23", "close": 86.74, "volume": 1008456.0}, {"date": "2017-03-24", "close": 85.75, "volume": 1297073.0}, {"date": "2017-03-27", "close": 85.07, "volume": 1255638.0}, {"date": "2017-03-28", "close": 86.19, "volume": 1411314.0}, {"date": "2017-03-29", "close": 86.12, "volume": 750228.0}, {"date": "2017-03-30", "close": 87.19, "volume": 975617.0}, {"date": "2017-03-31", "close": 86.58, "volume": 854365.0}, {"date": "2017-04-03", "close": 86.22, "volume": 952250.0}, {"date": "2017-04-04", "close": 86.28, "volume": 697394.0}, {"date": "2017-04-05", "close": 85.75, "volume": 1388007.0}, {"date": "2017-04-06", "close": 86.4, "volume": 927965.0}, {"date": "2017-04-07", "close": 86.09, "volume": 717421.0}, {"date": "2017-04-10", "close": 85.52, "volume": 761532.0}, {"date": "2017-04-11", "close": 86.64, "volume": 1441652.0}, {"date": "2017-04-12", "close": 85.77, "volume": 849827.0}, {"date": "2017-04-13", "close": 85.03, "volume": 703604.0}, {"date": "2017-04-17", "close": 86.42, "volume": 752276.0}, {"date": "2017-04-18", "close": 85.76, "volume": 762372.0}, {"date": "2017-04-19", "close": 86.01, "volume": 579555.0}, {"date": "2017-04-20", "close": 87.45, "volume": 1133139.0}, {"date": "2017-04-21", "close": 87.36, "volume": 1053733.0}, {"date": "2017-04-24", "close": 89.38, "volume": 1225535.0}, {"date": "2017-04-25", "close": 90.58, "volume": 2061680.0}, {"date": "2017-04-26", "close": 91.68, "volume": 1324721.0}, {"date": "2017-04-27", "close": 91.52, "volume": 1154989.0}, {"date": "2017-04-28", "close": 90.0, "volume": 1216000.0}, {"date": "2017-05-01", "close": 90.13, "volume": 1007143.0}, {"date": "2017-05-02", "close": 89.62, "volume": 1171793.0}, {"date": "2017-05-03", "close": 90.21, "volume": 1028282.0}, {"date": "2017-05-04", "close": 90.54, "volume": 984328.0}, {"date": "2017-05-05", "close": 90.53, "volume": 1038889.0}, {"date": "2017-05-08", "close": 90.93, "volume": 932793.0}, {"date": "2017-05-09", "close": 90.79, "volume": 912744.0}, {"date": "2017-05-10", "close": 90.81, "volume": 762196.0}, {"date": "2017-05-11", "close": 90.31, "volume": 569828.0}, {"date": "2017-05-12", "close": 89.66, "volume": 764545.0}, {"date": "2017-05-15", "close": 90.15, "volume": 741456.0}, {"date": "2017-05-16", "close": 90.6, "volume": 908194.0}, {"date": "2017-05-17", "close": 85.76, "volume": 1740549.0}, {"date": "2017-05-18", "close": 86.74, "volume": 1281924.0}, {"date": "2017-05-19", "close": 86.94, "volume": 1088645.0}, {"date": "2017-05-22", "close": 87.68, "volume": 939105.0}, {"date": "2017-05-23", "close": 88.6, "volume": 791353.0}, {"date": "2017-05-24", "close": 88.41, "volume": 669429.0}, {"date": "2017-05-25", "close": 88.28, "volume": 752087.0}, {"date": "2017-05-26", "close": 88.69, "volume": 882880.0}, {"date": "2017-05-30", "close": 88.1, "volume": 816179.0}, {"date": "2017-05-31", "close": 87.44, "volume": 1318027.0}, {"date": "2017-06-01", "close": 89.0, "volume": 1115378.0}, {"date": "2017-06-02", "close": 88.51, "volume": 1343436.0}, {"date": "2017-06-05", "close": 88.73, "volume": 933160.0}, {"date": "2017-06-06", "close": 87.62, "volume": 1038014.0}, {"date": "2017-06-07", "close": 89.2, "volume": 900744.0}, {"date": "2017-06-08", "close": 90.09, "volume": 1138607.0}, {"date": "2017-06-09", "close": 91.75, "volume": 1222279.0}, {"date": "2017-06-12", "close": 91.91, "volume": 1135325.0}, {"date": "2017-06-13", "close": 92.73, "volume": 1088704.0}, {"date": "2017-06-14", "close": 93.36, "volume": 1263892.0}, {"date": "2017-06-15", "close": 93.89, "volume": 882850.0}, {"date": "2017-06-16", "close": 94.55, "volume": 1525832.0}, {"date": "2017-06-19", "close": 95.3, "volume": 907514.0}, {"date": "2017-06-20", "close": 94.64, "volume": 593446.0}, {"date": "2017-06-21", "close": 94.39, "volume": 838625.0}, {"date": "2017-06-22", "close": 94.34, "volume": 801314.0}, {"date": "2017-06-23", "close": 94.01, "volume": 1143908.0}, {"date": "2017-06-26", "close": 94.2, "volume": 625637.0}, {"date": "2017-06-27", "close": 95.42, "volume": 1189081.0}, {"date": "2017-06-28", "close": 96.66, "volume": 1363887.0}, {"date": "2017-06-29", "close": 97.0, "volume": 1439981.0}, {"date": "2017-06-30", "close": 97.21, "volume": 1137962.0}, {"date": "2017-07-03", "close": 98.39, "volume": 614772.0}, {"date": "2017-07-05", "close": 98.98, "volume": 1175000.0}, {"date": "2017-07-06", "close": 97.54, "volume": 1403571.0}, {"date": "2017-07-07", "close": 98.13, "volume": 967044.0}, {"date": "2017-07-10", "close": 98.55, "volume": 863461.0}, {"date": "2017-07-11", "close": 97.9, "volume": 718322.0}, {"date": "2017-07-12", "close": 97.98, "volume": 824817.0}, {"date": "2017-07-13", "close": 98.19, "volume": 940108.0}, {"date": "2017-07-14", "close": 98.11, "volume": 545479.0}, {"date": "2017-07-17", "close": 98.03, "volume": 623686.0}, {"date": "2017-07-18", "close": 97.37, "volume": 1339546.0}, {"date": "2017-07-19", "close": 89.21, "volume": 5278776.0}, {"date": "2017-07-20", "close": 87.5, "volume": 4004264.0}, {"date": "2017-07-21", "close": 87.84, "volume": 2705755.0}, {"date": "2017-07-24", "close": 87.9, "volume": 1760489.0}, {"date": "2017-07-25", "close": 88.15, "volume": 1553709.0}, {"date": "2017-07-26", "close": 87.9, "volume": 1307869.0}, {"date": "2017-07-27", "close": 87.66, "volume": 1213169.0}, {"date": "2017-07-28", "close": 87.26, "volume": 946510.0}, {"date": "2017-07-31", "close": 87.51, "volume": 981797.0}, {"date": "2017-08-01", "close": 88.11, "volume": 1282306.0}, {"date": "2017-08-02", "close": 88.11, "volume": 1053441.0}, {"date": "2017-08-03", "close": 87.98, "volume": 1197510.0}, {"date": "2017-08-04", "close": 88.99, "volume": 1056823.0}, {"date": "2017-08-07", "close": 88.29, "volume": 645804.0}, {"date": "2017-08-08", "close": 88.79, "volume": 1042501.0}, {"date": "2017-08-09", "close": 89.24, "volume": 1271834.0}, {"date": "2017-08-10", "close": 87.2, "volume": 1845824.0}, {"date": "2017-08-11", "close": 87.15, "volume": 1043485.0}, {"date": "2017-08-14", "close": 88.64, "volume": 1216644.0}, {"date": "2017-08-15", "close": 88.69, "volume": 984283.0}, {"date": "2017-08-16", "close": 89.48, "volume": 1347217.0}, {"date": "2017-08-17", "close": 87.43, "volume": 1360592.0}, {"date": "2017-08-18", "close": 87.93, "volume": 1149151.0}, {"date": "2017-08-21", "close": 87.87, "volume": 688663.0}, {"date": "2017-08-22", "close": 89.06, "volume": 1285931.0}, {"date": "2017-08-23", "close": 89.21, "volume": 602777.0}, {"date": "2017-08-24", "close": 89.75, "volume": 1746548.0}, {"date": "2017-08-25", "close": 89.73, "volume": 1356373.0}, {"date": "2017-08-28", "close": 88.96, "volume": 617063.0}, {"date": "2017-08-29", "close": 88.54, "volume": 743183.0}, {"date": "2017-08-30", "close": 88.31, "volume": 709119.0}, {"date": "2017-08-31", "close": 88.5, "volume": 962099.0}, {"date": "2017-09-01", "close": 88.96, "volume": 640253.0}, {"date": "2017-09-05", "close": 86.51, "volume": 1341166.0}, {"date": "2017-09-06", "close": 86.59, "volume": 1274265.0}, {"date": "2017-09-07", "close": 86.84, "volume": 2000735.0}, {"date": "2017-09-08", "close": 88.46, "volume": 1392630.0}, {"date": "2017-09-11", "close": 90.03, "volume": 1289843.0}, {"date": "2017-09-12", "close": 90.57, "volume": 1234750.0}, {"date": "2017-09-13", "close": 88.27, "volume": 2401840.0}, {"date": "2017-09-14", "close": 87.81, "volume": 1507090.0}, {"date": "2017-09-15", "close": 87.96, "volume": 1338559.0}, {"date": "2017-09-18", "close": 88.54, "volume": 1001428.0}, {"date": "2017-09-19", "close": 88.58, "volume": 1026149.0}, {"date": "2017-09-20", "close": 89.68, "volume": 1053293.0}, {"date": "2017-09-21", "close": 90.84, "volume": 1325708.0}, {"date": "2017-09-22", "close": 90.42, "volume": 695338.0}, {"date": "2017-09-25", "close": 89.39, "volume": 868705.0}, {"date": "2017-09-26", "close": 89.87, "volume": 1179768.0}, {"date": "2017-09-27", "close": 91.68, "volume": 1076422.0}, {"date": "2017-09-28", "close": 91.93, "volume": 573353.0}, {"date": "2017-09-29", "close": 91.93, "volume": 542861.0}, {"date": "2017-10-02", "close": 92.5, "volume": 805706.0}, {"date": "2017-10-03", "close": 92.39, "volume": 1140507.0}, {"date": "2017-10-04", "close": 91.66, "volume": 761029.0}, {"date": "2017-10-05", "close": 92.97, "volume": 744851.0}, {"date": "2017-10-06", "close": 93.27, "volume": 1994836.0}, {"date": "2017-10-09", "close": 92.65, "volume": 685981.0}, {"date": "2017-10-10", "close": 93.27, "volume": 771492.0}, {"date": "2017-10-11", "close": 93.73, "volume": 898832.0}, {"date": "2017-10-12", "close": 93.35, "volume": 930543.0}, {"date": "2017-10-13", "close": 92.99, "volume": 1126563.0}, {"date": "2017-10-16", "close": 91.92, "volume": 1747359.0}, {"date": "2017-10-17", "close": 91.1, "volume": 2755848.0}, {"date": "2017-10-18", "close": 94.58, "volume": 5224972.0}, {"date": "2017-10-19", "close": 94.98, "volume": 1719499.0}, {"date": "2017-10-20", "close": 95.27, "volume": 1579078.0}, {"date": "2017-10-23", "close": 95.41, "volume": 985336.0}, {"date": "2017-10-24", "close": 96.45, "volume": 1110244.0}, {"date": "2017-10-25", "close": 94.76, "volume": 1310942.0}, {"date": "2017-10-26", "close": 95.52, "volume": 954524.0}, {"date": "2017-10-27", "close": 94.71, "volume": 1101317.0}, {"date": "2017-10-30", "close": 94.65, "volume": 818469.0}, {"date": "2017-10-31", "close": 93.52, "volume": 960568.0}, {"date": "2017-11-01", "close": 93.41, "volume": 859631.0}, {"date": "2017-11-02", "close": 94.01, "volume": 1417995.0}, {"date": "2017-11-03", "close": 94.39, "volume": 1074724.0}, {"date": "2017-11-06", "close": 94.22, "volume": 607869.0}, {"date": "2017-11-07", "close": 92.41, "volume": 752699.0}, {"date": "2017-11-08", "close": 92.87, "volume": 829125.0}, {"date": "2017-11-09", "close": 92.16, "volume": 550019.0}, {"date": "2017-11-10", "close": 92.51, "volume": 852545.0}, {"date": "2017-11-13", "close": 92.46, "volume": 878945.0}, {"date": "2017-11-14", "close": 92.64, "volume": 891323.0}, {"date": "2017-11-15", "close": 93.28, "volume": 1001291.0}, {"date": "2017-11-16", "close": 93.71, "volume": 1026092.0}, {"date": "2017-11-17", "close": 94.07, "volume": 1067158.0}, {"date": "2017-11-20", "close": 94.43, "volume": 613359.0}, {"date": "2017-11-21", "close": 94.46, "volume": 954020.0}, {"date": "2017-11-22", "close": 94.39, "volume": 482419.0}, {"date": "2017-11-24", "close": 94.26, "volume": 272879.0}, {"date": "2017-11-27", "close": 94.11, "volume": 728178.0}, {"date": "2017-11-28", "close": 96.29, "volume": 1082662.0}, {"date": "2017-11-29", "close": 98.24, "volume": 1278320.0}, {"date": "2017-11-30", "close": 97.78, "volume": 1343649.0}, {"date": "2017-12-01", "close": 97.66, "volume": 1243946.0}, {"date": "2017-12-04", "close": 98.95, "volume": 1011432.0}, {"date": "2017-12-05", "close": 96.95, "volume": 1164698.0}, {"date": "2017-12-06", "close": 96.5, "volume": 604658.0}, {"date": "2017-12-07", "close": 97.32, "volume": 705378.0}, {"date": "2017-12-08", "close": 97.73, "volume": 634284.0}, {"date": "2017-12-11", "close": 97.56, "volume": 753453.0}, {"date": "2017-12-12", "close": 98.55, "volume": 1123635.0}, {"date": "2017-12-13", "close": 97.48, "volume": 1064354.0}, {"date": "2017-12-14", "close": 96.59, "volume": 582820.0}, {"date": "2017-12-15", "close": 97.85, "volume": 1498518.0}, {"date": "2017-12-18", "close": 98.59, "volume": 795938.0}, {"date": "2017-12-19", "close": 98.02, "volume": 1220583.0}, {"date": "2017-12-20", "close": 98.44, "volume": 1398030.0}, {"date": "2017-12-21", "close": 100.05, "volume": 1012125.0}, {"date": "2017-12-22", "close": 98.98, "volume": 569157.0}, {"date": "2017-12-26", "close": 98.7, "volume": 318844.0}, {"date": "2017-12-27", "close": 98.68, "volume": 574960.0}, {"date": "2017-12-28", "close": 100.32, "volume": 575145.0}, {"date": "2017-12-29", "close": 99.89, "volume": 637509.0}, {"date": "2018-01-02", "close": 99.46, "volume": 980173.0}, {"date": "2018-01-03", "close": 100.05, "volume": 1107000.0}, {"date": "2018-01-04", "close": 101.55, "volume": 1022634.0}, {"date": "2018-01-05", "close": 102.0, "volume": 1012376.0}, {"date": "2018-01-08", "close": 102.5, "volume": 691112.0}, {"date": "2018-01-09", "close": 104.26, "volume": 1127989.0}, {"date": "2018-01-10", "close": 105.76, "volume": 932516.0}, {"date": "2018-01-11", "close": 105.95, "volume": 625033.0}, {"date": "2018-01-12", "close": 107.26, "volume": 1110899.0}, {"date": "2018-01-16", "close": 106.61, "volume": 744728.0}, {"date": "2018-01-17", "close": 106.89, "volume": 1190327.0}, {"date": "2018-01-18", "close": 105.38, "volume": 1018742.0}, {"date": "2018-01-19", "close": 106.49, "volume": 1085567.0}, {"date": "2018-01-22", "close": 107.43, "volume": 995552.0}, {"date": "2018-01-23", "close": 106.89, "volume": 1427205.0}, {"date": "2018-01-24", "close": 106.17, "volume": 2224651.0}, {"date": "2018-01-25", "close": 105.01, "volume": 1545853.0}, {"date": "2018-01-26", "close": 106.18, "volume": 1584393.0}, {"date": "2018-01-29", "close": 106.94, "volume": 1269125.0}, {"date": "2018-01-30", "close": 105.69, "volume": 996520.0}, {"date": "2018-01-31", "close": 105.39, "volume": 833982.0}, {"date": "2018-02-01", "close": 106.78, "volume": 1102493.0}, {"date": "2018-02-02", "close": 104.63, "volume": 1405616.0}, {"date": "2018-02-05", "close": 99.74, "volume": 1995043.0}, {"date": "2018-02-06", "close": 101.36, "volume": 2732940.0}, {"date": "2018-02-07", "close": 100.73, "volume": 1515519.0}, {"date": "2018-02-08", "close": 96.2, "volume": 1749024.0}, {"date": "2018-02-09", "close": 97.38, "volume": 1588703.0}, {"date": "2018-02-12", "close": 99.36, "volume": 1376987.0}, {"date": "2018-02-13", "close": 99.35, "volume": 984935.0}, {"date": "2018-02-14", "close": 102.69, "volume": 1163590.0}, {"date": "2018-02-15", "close": 103.87, "volume": 1239038.0}, {"date": "2018-02-16", "close": 104.86, "volume": 1512837.0}, {"date": "2018-02-20", "close": 104.72, "volume": 1180024.0}, {"date": "2018-02-21", "close": 105.38, "volume": 870252.0}, {"date": "2018-02-22", "close": 104.12, "volume": 1252343.0}, {"date": "2018-02-23", "close": 106.56, "volume": 866834.0}, {"date": "2018-02-26", "close": 108.84, "volume": 987259.0}, {"date": "2018-02-27", "close": 107.59, "volume": 1409092.0}, {"date": "2018-02-28", "close": 105.87, "volume": 1316171.0}, {"date": "2018-03-01", "close": 103.67, "volume": 1161251.0}, {"date": "2018-03-02", "close": 104.71, "volume": 1327959.0}, {"date": "2018-03-05", "close": 106.36, "volume": 1125998.0}, {"date": "2018-03-06", "close": 106.72, "volume": 877703.0}, {"date": "2018-03-07", "close": 107.62, "volume": 1278239.0}, {"date": "2018-03-08", "close": 107.77, "volume": 1310531.0}, {"date": "2018-03-09", "close": 110.7, "volume": 1215408.0}, {"date": "2018-03-12", "close": 109.51, "volume": 1368707.0}, {"date": "2018-03-13", "close": 108.55, "volume": 783830.0}, {"date": "2018-03-14", "close": 106.49, "volume": 1016134.0}, {"date": "2018-03-15", "close": 106.1, "volume": 662212.0}, {"date": "2018-03-16", "close": 107.21, "volume": 1309265.0}, {"date": "2018-03-19", "close": 106.72, "volume": 801471.0}, {"date": "2018-03-20", "close": 106.35, "volume": 564339.0}, {"date": "2018-03-21", "close": 106.95, "volume": 1104535.0}, {"date": "2018-03-22", "close": 102.51, "volume": 1370711.0}, {"date": "2018-03-23", "close": 99.45, "volume": 1832420.0}, {"date": "2018-03-26", "close": 103.8, "volume": 1113442.0}, {"date": "2018-03-27", "close": 101.58, "volume": 1175427.0}, {"date": "2018-03-28", "close": 101.13, "volume": 1052420.0}, {"date": "2018-03-29", "close": 103.13, "volume": 925413.0}, {"date": "2018-04-02", "close": 101.41, "volume": 1417900.0}, {"date": "2018-04-03", "close": 103.91, "volume": 1341893.0}, {"date": "2018-04-04", "close": 104.8, "volume": 827067.0}, {"date": "2018-04-05", "close": 104.46, "volume": 840598.0}, {"date": "2018-04-06", "close": 101.17, "volume": 1201071.0}, {"date": "2018-04-09", "close": 102.03, "volume": 1291254.0}, {"date": "2018-04-10", "close": 103.25, "volume": 1406837.0}, {"date": "2018-04-11", "close": 102.31, "volume": 1468577.0}, {"date": "2018-04-12", "close": 105.04, "volume": 1296780.0}, {"date": "2018-04-13", "close": 103.91, "volume": 816288.0}, {"date": "2018-04-16", "close": 104.89, "volume": 1107020.0}, {"date": "2018-04-17", "close": 106.45, "volume": 2015057.0}, {"date": "2018-04-18", "close": 106.31, "volume": 1237637.0}, {"date": "2018-04-19", "close": 108.15, "volume": 972242.0}, {"date": "2018-04-20", "close": 107.65, "volume": 1422819.0}, {"date": "2018-04-23", "close": 107.39, "volume": 1023935.0}, {"date": "2018-04-24", "close": 107.04, "volume": 1494620.0}, {"date": "2018-04-25", "close": 106.83, "volume": 879372.0}, {"date": "2018-04-26", "close": 107.43, "volume": 1098739.0}, {"date": "2018-04-27", "close": 107.52, "volume": 885602.0}, {"date": "2018-04-30", "close": 106.75, "volume": 903488.0}, {"date": "2018-05-01", "close": 105.91, "volume": 708831.0}, {"date": "2018-05-02", "close": 104.56, "volume": 1114557.0}, {"date": "2018-05-03", "close": 103.98, "volume": 762382.0}, {"date": "2018-05-04", "close": 104.84, "volume": 1385845.0}, {"date": "2018-05-07", "close": 105.36, "volume": 914384.0}, {"date": "2018-05-08", "close": 105.45, "volume": 1162555.0}, {"date": "2018-05-09", "close": 106.23, "volume": 1541876.0}, {"date": "2018-05-10", "close": 107.9, "volume": 1155452.0}, {"date": "2018-05-11", "close": 108.92, "volume": 910333.0}, {"date": "2018-05-14", "close": 108.64, "volume": 576018.0}, {"date": "2018-05-15", "close": 107.91, "volume": 927839.0}, {"date": "2018-05-16", "close": 108.19, "volume": 621191.0}, {"date": "2018-05-17", "close": 108.66, "volume": 927089.0}, {"date": "2018-05-18", "close": 107.82, "volume": 693204.0}, {"date": "2018-05-21", "close": 108.45, "volume": 988022.0}, {"date": "2018-05-22", "close": 108.43, "volume": 579560.0}, {"date": "2018-05-23", "close": 107.85, "volume": 624451.0}, {"date": "2018-05-24", "close": 107.53, "volume": 886829.0}, {"date": "2018-05-25", "close": 106.61, "volume": 561368.0}, {"date": "2018-05-29", "close": 102.3, "volume": 1343017.0}, {"date": "2018-05-30", "close": 103.72, "volume": 1257801.0}, {"date": "2018-05-31", "close": 102.52, "volume": 1120819.0}, {"date": "2018-06-01", "close": 105.76, "volume": 1364729.0}, {"date": "2018-06-04", "close": 105.31, "volume": 796929.0}, {"date": "2018-06-05", "close": 105.04, "volume": 747568.0}, {"date": "2018-06-06", "close": 106.75, "volume": 677611.0}, {"date": "2018-06-07", "close": 107.1, "volume": 597458.0}, {"date": "2018-06-08", "close": 106.92, "volume": 547763.0}, {"date": "2018-06-11", "close": 106.5, "volume": 763970.0}, {"date": "2018-06-12", "close": 106.73, "volume": 1109210.0}, {"date": "2018-06-13", "close": 106.29, "volume": 1290869.0}, {"date": "2018-06-14", "close": 106.95, "volume": 1411041.0}, {"date": "2018-06-15", "close": 106.89, "volume": 1923535.0}, {"date": "2018-06-18", "close": 107.11, "volume": 653217.0}, {"date": "2018-06-19", "close": 107.8, "volume": 886595.0}, {"date": "2018-06-20", "close": 107.77, "volume": 1269362.0}, {"date": "2018-06-21", "close": 107.73, "volume": 792364.0}, {"date": "2018-06-22", "close": 107.3, "volume": 2342103.0}, {"date": "2018-06-25", "close": 104.92, "volume": 1135241.0}, {"date": "2018-06-26", "close": 104.63, "volume": 937865.0}, {"date": "2018-06-27", "close": 103.4, "volume": 1134345.0}, {"date": "2018-06-28", "close": 103.71, "volume": 941728.0}, {"date": "2018-06-29", "close": 102.89, "volume": 1008107.0}, {"date": "2018-07-02", "close": 104.02, "volume": 703994.0}, {"date": "2018-07-03", "close": 102.61, "volume": 520648.0}, {"date": "2018-07-05", "close": 102.46, "volume": 673278.0}, {"date": "2018-07-06", "close": 102.68, "volume": 805621.0}, {"date": "2018-07-09", "close": 105.68, "volume": 826467.0}, {"date": "2018-07-10", "close": 105.01, "volume": 836717.0}, {"date": "2018-07-11", "close": 104.11, "volume": 574797.0}, {"date": "2018-07-12", "close": 104.13, "volume": 617829.0}, {"date": "2018-07-13", "close": 104.04, "volume": 762918.0}, {"date": "2018-07-16", "close": 105.46, "volume": 820012.0}, {"date": "2018-07-17", "close": 105.74, "volume": 1259470.0}, {"date": "2018-07-18", "close": 110.69, "volume": 2303123.0}, {"date": "2018-07-19", "close": 108.44, "volume": 1388107.0}, {"date": "2018-07-20", "close": 107.73, "volume": 1031837.0}, {"date": "2018-07-23", "close": 110.9, "volume": 1293103.0}, {"date": "2018-07-24", "close": 111.63, "volume": 1229099.0}, {"date": "2018-07-25", "close": 111.27, "volume": 898750.0}, {"date": "2018-07-26", "close": 111.61, "volume": 845737.0}, {"date": "2018-07-27", "close": 110.96, "volume": 750918.0}, {"date": "2018-07-30", "close": 110.01, "volume": 933833.0}, {"date": "2018-07-31", "close": 109.22, "volume": 974816.0}, {"date": "2018-08-01", "close": 109.26, "volume": 958470.0}, {"date": "2018-08-02", "close": 109.08, "volume": 895876.0}, {"date": "2018-08-03", "close": 109.81, "volume": 827531.0}, {"date": "2018-08-06", "close": 110.53, "volume": 826526.0}, {"date": "2018-08-07", "close": 111.11, "volume": 1002327.0}, {"date": "2018-08-08", "close": 111.47, "volume": 687223.0}, {"date": "2018-08-09", "close": 110.73, "volume": 1259078.0}, {"date": "2018-08-10", "close": 108.4, "volume": 1376585.0}, {"date": "2018-08-13", "close": 107.29, "volume": 873819.0}, {"date": "2018-08-14", "close": 108.72, "volume": 937810.0}, {"date": "2018-08-15", "close": 107.06, "volume": 1106278.0}, {"date": "2018-08-16", "close": 107.66, "volume": 2058291.0}, {"date": "2018-08-17", "close": 107.7, "volume": 1264890.0}, {"date": "2018-08-20", "close": 108.44, "volume": 693424.0}, {"date": "2018-08-21", "close": 108.93, "volume": 793812.0}, {"date": "2018-08-22", "close": 108.38, "volume": 567052.0}, {"date": "2018-08-23", "close": 107.34, "volume": 786561.0}, {"date": "2018-08-24", "close": 107.55, "volume": 712292.0}, {"date": "2018-08-27", "close": 109.17, "volume": 1152089.0}, {"date": "2018-08-28", "close": 109.1, "volume": 991977.0}, {"date": "2018-08-29", "close": 108.15, "volume": 978431.0}, {"date": "2018-08-30", "close": 107.18, "volume": 795581.0}, {"date": "2018-08-31", "close": 107.46, "volume": 1041023.0}, {"date": "2018-09-04", "close": 108.31, "volume": 956170.0}, {"date": "2018-09-05", "close": 106.99, "volume": 1323496.0}, {"date": "2018-09-06", "close": 106.13, "volume": 832157.0}, {"date": "2018-09-07", "close": 105.99, "volume": 713212.0}, {"date": "2018-09-10", "close": 106.42, "volume": 1395814.0}, {"date": "2018-09-11", "close": 106.37, "volume": 1095356.0}, {"date": "2018-09-12", "close": 105.34, "volume": 1767045.0}, {"date": "2018-09-13", "close": 103.07, "volume": 2867612.0}, {"date": "2018-09-14", "close": 104.15, "volume": 1659958.0}, {"date": "2018-09-17", "close": 103.01, "volume": 1256172.0}, {"date": "2018-09-18", "close": 103.85, "volume": 1380806.0}, {"date": "2018-09-19", "close": 105.19, "volume": 1982581.0}, {"date": "2018-09-20", "close": 106.71, "volume": 1434533.0}, {"date": "2018-09-21", "close": 106.35, "volume": 4544309.0}, {"date": "2018-09-24", "close": 105.34, "volume": 990468.0}, {"date": "2018-09-25", "close": 104.75, "volume": 989019.0}, {"date": "2018-09-26", "close": 103.11, "volume": 1075928.0}, {"date": "2018-09-27", "close": 102.93, "volume": 749496.0}, {"date": "2018-09-28", "close": 102.13, "volume": 1317329.0}, {"date": "2018-10-01", "close": 103.66, "volume": 1232667.0}, {"date": "2018-10-02", "close": 103.77, "volume": 1229929.0}, {"date": "2018-10-03", "close": 104.79, "volume": 922516.0}, {"date": "2018-10-04", "close": 106.19, "volume": 1538311.0}, {"date": "2018-10-05", "close": 105.75, "volume": 1275220.0}, {"date": "2018-10-08", "close": 106.72, "volume": 827791.0}, {"date": "2018-10-09", "close": 105.53, "volume": 806245.0}, {"date": "2018-10-10", "close": 101.92, "volume": 1525233.0}, {"date": "2018-10-11", "close": 99.16, "volume": 1921348.0}, {"date": "2018-10-12", "close": 99.05, "volume": 1688552.0}, {"date": "2018-10-15", "close": 98.17, "volume": 1387459.0}, {"date": "2018-10-16", "close": 99.38, "volume": 1877019.0}, {"date": "2018-10-17", "close": 94.21, "volume": 6031371.0}, {"date": "2018-10-18", "close": 93.11, "volume": 2201653.0}, {"date": "2018-10-19", "close": 93.14, "volume": 1601374.0}, {"date": "2018-10-22", "close": 91.93, "volume": 1838083.0}, {"date": "2018-10-23", "close": 91.08, "volume": 2090145.0}, {"date": "2018-10-24", "close": 88.41, "volume": 1436865.0}, {"date": "2018-10-25", "close": 89.6, "volume": 1124254.0}, {"date": "2018-10-26", "close": 88.49, "volume": 1389940.0}, {"date": "2018-10-29", "close": 89.93, "volume": 1097871.0}, {"date": "2018-10-30", "close": 92.4, "volume": 1538576.0}, {"date": "2018-10-31", "close": 94.07, "volume": 1411853.0}, {"date": "2018-11-01", "close": 94.25, "volume": 971843.0}, {"date": "2018-11-02", "close": 93.61, "volume": 1362738.0}, {"date": "2018-11-05", "close": 95.49, "volume": 890156.0}, {"date": "2018-11-06", "close": 95.81, "volume": 709544.0}, {"date": "2018-11-07", "close": 98.38, "volume": 746889.0}, {"date": "2018-11-08", "close": 99.1, "volume": 616293.0}, {"date": "2018-11-09", "close": 97.94, "volume": 692293.0}, {"date": "2018-11-12", "close": 96.37, "volume": 837013.0}, {"date": "2018-11-13", "close": 97.13, "volume": 805112.0}, {"date": "2018-11-14", "close": 95.92, "volume": 1344440.0}, {"date": "2018-11-15", "close": 97.46, "volume": 1112281.0}, {"date": "2018-11-16", "close": 97.55, "volume": 806917.0}, {"date": "2018-11-19", "close": 97.6, "volume": 874641.0}, {"date": "2018-11-20", "close": 95.57, "volume": 1032237.0}, {"date": "2018-11-21", "close": 96.0, "volume": 687231.0}, {"date": "2018-11-23", "close": 96.29, "volume": 396651.0}, {"date": "2018-11-26", "close": 98.44, "volume": 688029.0}, {"date": "2018-11-27", "close": 97.45, "volume": 956128.0}, {"date": "2018-11-28", "close": 99.08, "volume": 1043754.0}, {"date": "2018-11-29", "close": 97.0, "volume": 991988.0}, {"date": "2018-11-30", "close": 99.23, "volume": 1404361.0}, {"date": "2018-12-03", "close": 98.97, "volume": 1344919.0}, {"date": "2018-12-04", "close": 94.37, "volume": 1328522.0}, {"date": "2018-12-06", "close": 90.94, "volume": 2694428.0}, {"date": "2018-12-07", "close": 88.93, "volume": 1405372.0}, {"date": "2018-12-10", "close": 88.2, "volume": 1821029.0}, {"date": "2018-12-11", "close": 87.2, "volume": 1065852.0}, {"date": "2018-12-12", "close": 87.7, "volume": 1892387.0}, {"date": "2018-12-13", "close": 86.9, "volume": 2100146.0}, {"date": "2018-12-14", "close": 86.37, "volume": 1468371.0}, {"date": "2018-12-17", "close": 85.62, "volume": 1455107.0}, {"date": "2018-12-18", "close": 83.6, "volume": 1708781.0}, {"date": "2018-12-19", "close": 82.0, "volume": 2194867.0}, {"date": "2018-12-20", "close": 80.52, "volume": 2348224.0}, {"date": "2018-12-21", "close": 79.39, "volume": 4787452.0}, {"date": "2018-12-24", "close": 77.26, "volume": 1917588.0}, {"date": "2018-12-26", "close": 81.19, "volume": 2292881.0}, {"date": "2018-12-27", "close": 82.75, "volume": 1438637.0}, {"date": "2018-12-28", "close": 82.77, "volume": 1474809.0}, {"date": "2018-12-31", "close": 83.59, "volume": 910594.0}, {"date": "2019-01-02", "close": 84.05, "volume": 881861.0}, {"date": "2019-01-03", "close": 81.89, "volume": 1149417.0}, {"date": "2019-01-04", "close": 84.75, "volume": 1193340.0}, {"date": "2019-01-07", "close": 84.97, "volume": 958278.0}, {"date": "2019-01-08", "close": 84.33, "volume": 1077159.0}, {"date": "2019-01-09", "close": 85.09, "volume": 937014.0}, {"date": "2019-01-10", "close": 84.89, "volume": 904964.0}, {"date": "2019-01-11", "close": 85.65, "volume": 1141311.0}, {"date": "2019-01-14", "close": 86.06, "volume": 1344638.0}, {"date": "2019-01-15", "close": 86.95, "volume": 1369527.0}, {"date": "2019-01-16", "close": 88.42, "volume": 1188666.0}, {"date": "2019-01-17", "close": 89.18, "volume": 1376399.0}, {"date": "2019-01-18", "close": 91.16, "volume": 2203579.0}, {"date": "2019-01-22", "close": 90.53, "volume": 1807159.0}, {"date": "2019-01-23", "close": 89.93, "volume": 2563769.0}, {"date": "2019-01-24", "close": 89.37, "volume": 1998738.0}, {"date": "2019-01-25", "close": 91.13, "volume": 1810236.0}, {"date": "2019-01-28", "close": 90.85, "volume": 756430.0}, {"date": "2019-01-29", "close": 89.64, "volume": 914198.0}, {"date": "2019-01-30", "close": 89.43, "volume": 1899486.0}, {"date": "2019-01-31", "close": 88.46, "volume": 1496836.0}, {"date": "2019-02-01", "close": 88.53, "volume": 1286992.0}, {"date": "2019-02-04", "close": 89.13, "volume": 882080.0}, {"date": "2019-02-05", "close": 89.81, "volume": 1601864.0}, {"date": "2019-02-06", "close": 90.38, "volume": 1220797.0}, {"date": "2019-02-07", "close": 89.83, "volume": 1134888.0}, {"date": "2019-02-08", "close": 89.64, "volume": 1210485.0}, {"date": "2019-02-11", "close": 89.63, "volume": 828003.0}, {"date": "2019-02-12", "close": 92.05, "volume": 1434830.0}, {"date": "2019-02-13", "close": 91.96, "volume": 1290676.0}, {"date": "2019-02-14", "close": 91.28, "volume": 867095.0}, {"date": "2019-02-15", "close": 93.09, "volume": 886560.0}, {"date": "2019-02-19", "close": 93.0, "volume": 864116.0}, {"date": "2019-02-20", "close": 93.47, "volume": 843904.0}, {"date": "2019-02-21", "close": 92.69, "volume": 1083225.0}, {"date": "2019-02-22", "close": 92.64, "volume": 694834.0}, {"date": "2019-02-25", "close": 92.68, "volume": 1166887.0}, {"date": "2019-02-26", "close": 92.94, "volume": 833276.0}, {"date": "2019-02-27", "close": 93.26, "volume": 793316.0}, {"date": "2019-02-28", "close": 93.2, "volume": 1391683.0}, {"date": "2019-03-01", "close": 93.13, "volume": 1118855.0}, {"date": "2019-03-04", "close": 92.74, "volume": 1536619.0}, {"date": "2019-03-05", "close": 92.91, "volume": 1257774.0}, {"date": "2019-03-06", "close": 92.0, "volume": 1236369.0}, {"date": "2019-03-07", "close": 89.98, "volume": 1853600.0}, {"date": "2019-03-08", "close": 89.53, "volume": 1036973.0}, {"date": "2019-03-11", "close": 89.79, "volume": 1127789.0}, {"date": "2019-03-12", "close": 90.14, "volume": 1062772.0}, {"date": "2019-03-13", "close": 91.97, "volume": 1576515.0}, {"date": "2019-03-14", "close": 94.49, "volume": 2041636.0}, {"date": "2019-03-15", "close": 94.92, "volume": 2082770.0}, {"date": "2019-03-18", "close": 96.13, "volume": 887404.0}, {"date": "2019-03-19", "close": 95.06, "volume": 918791.0}, {"date": "2019-03-20", "close": 92.42, "volume": 1093005.0}, {"date": "2019-03-21", "close": 92.69, "volume": 1005996.0}, {"date": "2019-03-22", "close": 88.59, "volume": 1634930.0}, {"date": "2019-03-25", "close": 87.58, "volume": 1266219.0}, {"date": "2019-03-26", "close": 89.51, "volume": 1076754.0}, {"date": "2019-03-27", "close": 89.07, "volume": 1582845.0}, {"date": "2019-03-28", "close": 90.07, "volume": 974178.0}, {"date": "2019-03-29", "close": 90.41, "volume": 1066453.0}, {"date": "2019-04-01", "close": 92.7, "volume": 1078592.0}, {"date": "2019-04-02", "close": 93.28, "volume": 912572.0}, {"date": "2019-04-03", "close": 94.13, "volume": 869042.0}, {"date": "2019-04-04", "close": 94.74, "volume": 682008.0}, {"date": "2019-04-05", "close": 95.06, "volume": 1156874.0}, {"date": "2019-04-08", "close": 94.4, "volume": 891354.0}, {"date": "2019-04-09", "close": 93.43, "volume": 740523.0}, {"date": "2019-04-10", "close": 93.4, "volume": 932437.0}, {"date": "2019-04-11", "close": 93.63, "volume": 1028238.0}, {"date": "2019-04-12", "close": 94.55, "volume": 1224316.0}, {"date": "2019-04-15", "close": 94.04, "volume": 830015.0}, {"date": "2019-04-16", "close": 95.62, "volume": 1020315.0}, {"date": "2019-04-17", "close": 92.42, "volume": 2724362.0}, {"date": "2019-04-18", "close": 91.87, "volume": 1820926.0}, {"date": "2019-04-22", "close": 91.87, "volume": 1286321.0}, {"date": "2019-04-23", "close": 95.94, "volume": 2674527.0}, {"date": "2019-04-24", "close": 97.73, "volume": 2242663.0}, {"date": "2019-04-25", "close": 97.57, "volume": 1297816.0}, {"date": "2019-04-26", "close": 97.72, "volume": 1147407.0}, {"date": "2019-04-29", "close": 98.57, "volume": 1093267.0}, {"date": "2019-04-30", "close": 98.55, "volume": 1682826.0}, {"date": "2019-05-01", "close": 97.56, "volume": 1014031.0}, {"date": "2019-05-02", "close": 98.47, "volume": 1255828.0}, {"date": "2019-05-03", "close": 99.48, "volume": 723993.0}, {"date": "2019-05-06", "close": 98.8, "volume": 656467.0}, {"date": "2019-05-07", "close": 97.48, "volume": 1011456.0}, {"date": "2019-05-08", "close": 96.86, "volume": 674498.0}, {"date": "2019-05-09", "close": 96.97, "volume": 804008.0}, {"date": "2019-05-10", "close": 97.56, "volume": 731618.0}, {"date": "2019-05-13", "close": 93.95, "volume": 947975.0}, {"date": "2019-05-14", "close": 94.91, "volume": 1048939.0}, {"date": "2019-05-15", "close": 94.24, "volume": 951002.0}, {"date": "2019-05-16", "close": 94.78, "volume": 789106.0}, {"date": "2019-05-17", "close": 93.42, "volume": 762163.0}, {"date": "2019-05-20", "close": 93.5, "volume": 1025822.0}, {"date": "2019-05-21", "close": 94.56, "volume": 990263.0}, {"date": "2019-05-22", "close": 93.36, "volume": 725682.0}, {"date": "2019-05-23", "close": 90.13, "volume": 1568505.0}, {"date": "2019-05-24", "close": 91.34, "volume": 1038661.0}, {"date": "2019-05-28", "close": 89.48, "volume": 1444549.0}, {"date": "2019-05-29", "close": 89.44, "volume": 1112342.0}, {"date": "2019-05-30", "close": 87.66, "volume": 755933.0}, {"date": "2019-05-31", "close": 85.52, "volume": 988538.0}, {"date": "2019-06-03", "close": 85.86, "volume": 1122504.0}, {"date": "2019-06-04", "close": 88.91, "volume": 726342.0}, {"date": "2019-06-05", "close": 87.82, "volume": 848655.0}, {"date": "2019-06-06", "close": 87.7, "volume": 931377.0}, {"date": "2019-06-07", "close": 88.27, "volume": 919365.0}, {"date": "2019-06-10", "close": 88.39, "volume": 1478005.0}, {"date": "2019-06-11", "close": 87.78, "volume": 2443935.0}, {"date": "2019-06-12", "close": 88.01, "volume": 2207877.0}, {"date": "2019-06-13", "close": 87.24, "volume": 944582.0}, {"date": "2019-06-14", "close": 87.17, "volume": 933896.0}, {"date": "2019-06-17", "close": 85.87, "volume": 687864.0}, {"date": "2019-06-18", "close": 86.4, "volume": 1238394.0}, {"date": "2019-06-19", "close": 85.25, "volume": 1121833.0}, {"date": "2019-06-20", "close": 85.74, "volume": 1318718.0}, {"date": "2019-06-21", "close": 86.69, "volume": 1673282.0}, {"date": "2019-06-24", "close": 85.88, "volume": 805882.0}, {"date": "2019-06-25", "close": 85.76, "volume": 1020337.0}, {"date": "2019-06-26", "close": 86.72, "volume": 1816033.0}, {"date": "2019-06-27", "close": 87.84, "volume": 1160474.0}, {"date": "2019-06-28", "close": 90.0, "volume": 2889336.0}, {"date": "2019-07-01", "close": 91.65, "volume": 1799472.0}, {"date": "2019-07-02", "close": 91.87, "volume": 2564027.0}, {"date": "2019-07-03", "close": 92.79, "volume": 767396.0}, {"date": "2019-07-05", "close": 93.92, "volume": 1025119.0}, {"date": "2019-07-08", "close": 91.67, "volume": 1612125.0}, {"date": "2019-07-09", "close": 91.59, "volume": 870392.0}, {"date": "2019-07-10", "close": 90.42, "volume": 1568259.0}, {"date": "2019-07-11", "close": 91.34, "volume": 1068700.0}, {"date": "2019-07-12", "close": 91.34, "volume": 779718.0}, {"date": "2019-07-15", "close": 89.73, "volume": 1422956.0}, {"date": "2019-07-16", "close": 89.49, "volume": 920705.0}, {"date": "2019-07-17", "close": 89.89, "volume": 1464388.0}, {"date": "2019-07-18", "close": 91.15, "volume": 1016530.0}, {"date": "2019-07-19", "close": 92.86, "volume": 1823980.0}, {"date": "2019-07-22", "close": 92.73, "volume": 1167051.0}, {"date": "2019-07-23", "close": 95.01, "volume": 1466586.0}, {"date": "2019-07-24", "close": 99.46, "volume": 3346843.0}, {"date": "2019-07-25", "close": 99.03, "volume": 1328651.0}, {"date": "2019-07-26", "close": 99.64, "volume": 941292.0}, {"date": "2019-07-29", "close": 99.02, "volume": 746178.0}, {"date": "2019-07-30", "close": 99.09, "volume": 675513.0}, {"date": "2019-07-31", "close": 98.0, "volume": 1164201.0}, {"date": "2019-08-01", "close": 94.73, "volume": 1007911.0}, {"date": "2019-08-02", "close": 93.76, "volume": 1249475.0}, {"date": "2019-08-05", "close": 89.33, "volume": 1516136.0}, {"date": "2019-08-06", "close": 90.09, "volume": 900877.0}, {"date": "2019-08-07", "close": 88.0, "volume": 1242820.0}, {"date": "2019-08-08", "close": 90.57, "volume": 794356.0}, {"date": "2019-08-09", "close": 89.45, "volume": 775089.0}, {"date": "2019-08-12", "close": 87.99, "volume": 929664.0}, {"date": "2019-08-13", "close": 88.87, "volume": 993577.0}, {"date": "2019-08-14", "close": 85.97, "volume": 1398877.0}, {"date": "2019-08-15", "close": 85.49, "volume": 1370877.0}, {"date": "2019-08-16", "close": 87.0, "volume": 773915.0}, {"date": "2019-08-19", "close": 88.51, "volume": 911587.0}, {"date": "2019-08-20", "close": 86.72, "volume": 1154231.0}, {"date": "2019-08-21", "close": 86.73, "volume": 939320.0}, {"date": "2019-08-22", "close": 87.27, "volume": 981711.0}, {"date": "2019-08-23", "close": 84.71, "volume": 1285390.0}, {"date": "2019-08-26", "close": 84.81, "volume": 1074541.0}, {"date": "2019-08-27", "close": 84.49, "volume": 860912.0}, {"date": "2019-08-28", "close": 85.12, "volume": 622475.0}, {"date": "2019-08-29", "close": 87.27, "volume": 531928.0}, {"date": "2019-08-30", "close": 87.93, "volume": 711788.0}, {"date": "2019-09-03", "close": 86.66, "volume": 893164.0}, {"date": "2019-09-04", "close": 87.96, "volume": 721348.0}, {"date": "2019-09-05", "close": 90.02, "volume": 773761.0}, {"date": "2019-09-06", "close": 89.82, "volume": 963422.0}, {"date": "2019-09-09", "close": 93.15, "volume": 1164508.0}, {"date": "2019-09-10", "close": 94.47, "volume": 1768028.0}, {"date": "2019-09-11", "close": 97.37, "volume": 1116370.0}, {"date": "2019-09-12", "close": 97.56, "volume": 1094392.0}, {"date": "2019-09-13", "close": 98.94, "volume": 1151535.0}, {"date": "2019-09-16", "close": 98.01, "volume": 1105429.0}, {"date": "2019-09-17", "close": 96.19, "volume": 801900.0}, {"date": "2019-09-18", "close": 96.35, "volume": 758238.0}, {"date": "2019-09-19", "close": 95.78, "volume": 706773.0}, {"date": "2019-09-20", "close": 94.27, "volume": 1797030.0}, {"date": "2019-09-23", "close": 94.62, "volume": 733598.0}, {"date": "2019-09-24", "close": 94.11, "volume": 942534.0}, {"date": "2019-09-25", "close": 95.31, "volume": 626422.0}, {"date": "2019-09-26", "close": 93.93, "volume": 653306.0}, {"date": "2019-09-27", "close": 93.135, "volume": 946962.0}, {"date": "2019-09-30", "close": 93.32, "volume": 745445.0}, {"date": "2019-10-01", "close": 89.88, "volume": 1190086.0}, {"date": "2019-10-02", "close": 87.21, "volume": 1034555.0}, {"date": "2019-10-03", "close": 86.82, "volume": 1126294.0}, {"date": "2019-10-04", "close": 89.03, "volume": 1066757.0}, {"date": "2019-10-07", "close": 88.77, "volume": 926792.0}, {"date": "2019-10-08", "close": 87.48, "volume": 1128542.0}, {"date": "2019-10-09", "close": 88.43, "volume": 487596.0}, {"date": "2019-10-10", "close": 89.49, "volume": 504619.0}, {"date": "2019-10-11", "close": 91.61, "volume": 961109.0}, {"date": "2019-10-14", "close": 92.06, "volume": 840584.0}, {"date": "2019-10-15", "close": 93.62, "volume": 684541.0}, {"date": "2019-10-16", "close": 93.22, "volume": 788398.0}, {"date": "2019-10-17", "close": 93.77, "volume": 885740.0}, {"date": "2019-10-18", "close": 94.68, "volume": 1407886.0}, {"date": "2019-10-21", "close": 96.85, "volume": 1134088.0}, {"date": "2019-10-22", "close": 97.51, "volume": 1108250.0}, {"date": "2019-10-23", "close": 100.16, "volume": 1843785.0}, {"date": "2019-10-24", "close": 100.35, "volume": 977136.0}, {"date": "2019-10-25", "close": 101.53, "volume": 957637.0}, {"date": "2019-10-28", "close": 102.53, "volume": 1219733.0}, {"date": "2019-10-29", "close": 102.35, "volume": 969747.0}, {"date": "2019-10-30", "close": 101.03, "volume": 988805.0}, {"date": "2019-10-31", "close": 99.68, "volume": 1056235.0}, {"date": "2019-11-01", "close": 101.42, "volume": 811842.0}, {"date": "2019-11-04", "close": 103.87, "volume": 691773.0}, {"date": "2019-11-05", "close": 105.5, "volume": 1229596.0}, {"date": "2019-11-06", "close": 106.01, "volume": 1079600.0}, {"date": "2019-11-07", "close": 107.26, "volume": 1952450.0}, {"date": "2019-11-08", "close": 107.65, "volume": 880595.0}, {"date": "2019-11-11", "close": 106.78, "volume": 795680.0}, {"date": "2019-11-12", "close": 106.4, "volume": 922441.0}, {"date": "2019-11-13", "close": 105.59, "volume": 720165.0}, {"date": "2019-11-14", "close": 105.82, "volume": 609099.0}, {"date": "2019-11-15", "close": 106.55, "volume": 519084.0}, {"date": "2019-11-18", "close": 106.58, "volume": 943598.0}, {"date": "2019-11-19", "close": 107.06, "volume": 551887.0}, {"date": "2019-11-20", "close": 106.3, "volume": 799364.0}, {"date": "2019-11-21", "close": 106.81, "volume": 901240.0}, {"date": "2019-11-22", "close": 107.13, "volume": 705564.0}, {"date": "2019-11-25", "close": 107.46, "volume": 886033.0}, {"date": "2019-11-26", "close": 106.74, "volume": 1299316.0}, {"date": "2019-11-27", "close": 107.69, "volume": 566203.0}, {"date": "2019-11-29", "close": 107.24, "volume": 390377.0}, {"date": "2019-12-02", "close": 106.52, "volume": 869540.0}, {"date": "2019-12-03", "close": 105.31, "volume": 602372.0}, {"date": "2019-12-04", "close": 106.34, "volume": 776142.0}, {"date": "2019-12-05", "close": 107.83, "volume": 1014462.0}, {"date": "2019-12-06", "close": 108.94, "volume": 1129617.0}, {"date": "2019-12-09", "close": 109.14, "volume": 1463602.0}, {"date": "2019-12-10", "close": 108.76, "volume": 1350268.0}, {"date": "2019-12-11", "close": 108.3, "volume": 1714179.0}, {"date": "2019-12-12", "close": 109.88, "volume": 1549794.0}, {"date": "2019-12-13", "close": 108.04, "volume": 1070193.0}, {"date": "2019-12-16", "close": 108.21, "volume": 1040876.0}, {"date": "2019-12-17", "close": 108.76, "volume": 1310213.0}, {"date": "2019-12-18", "close": 108.08, "volume": 1728909.0}, {"date": "2019-12-19", "close": 107.17, "volume": 1201585.0}, {"date": "2019-12-20", "close": 106.6, "volume": 2214326.0}, {"date": "2019-12-23", "close": 106.4, "volume": 513921.0}, {"date": "2019-12-24", "close": 106.71, "volume": 204335.0}, {"date": "2019-12-26", "close": 106.57, "volume": 1186787.0}, {"date": "2019-12-27", "close": 106.99, "volume": 993040.0}, {"date": "2019-12-30", "close": 106.32, "volume": 655839.0}, {"date": "2019-12-31", "close": 106.24, "volume": 741362.0}, {"date": "2020-01-02", "close": 107.58, "volume": 675690.0}, {"date": "2020-01-03", "close": 105.37, "volume": 995938.0}, {"date": "2020-01-06", "close": 105.24, "volume": 878938.0}, {"date": "2020-01-07", "close": 105.82, "volume": 686202.0}, {"date": "2020-01-08", "close": 106.79, "volume": 1099881.0}, {"date": "2020-01-09", "close": 108.125, "volume": 1001625.0}, {"date": "2020-01-10", "close": 106.99, "volume": 1035935.0}, {"date": "2020-01-13", "close": 108.68, "volume": 1231563.0}, {"date": "2020-01-14", "close": 108.0, "volume": 1133182.0}, {"date": "2020-01-15", "close": 107.02, "volume": 907310.0}, {"date": "2020-01-16", "close": 107.93, "volume": 966996.0}, {"date": "2020-01-17", "close": 109.38, "volume": 2064606.0}, {"date": "2020-01-21", "close": 108.57, "volume": 1978890.0}, {"date": "2020-01-22", "close": 104.99, "volume": 3113262.0}, {"date": "2020-01-23", "close": 104.07, "volume": 1583384.0}, {"date": "2020-01-24", "close": 101.62, "volume": 1319823.0}, {"date": "2020-01-27", "close": 98.46, "volume": 1305593.0}, {"date": "2020-01-28", "close": 99.75, "volume": 1192018.0}, {"date": "2020-01-29", "close": 99.64, "volume": 1057971.0}, {"date": "2020-01-30", "close": 101.05, "volume": 710134.0}, {"date": "2020-01-31", "close": 97.81, "volume": 1253284.0}, {"date": "2020-02-03", "close": 97.66, "volume": 1643523.0}, {"date": "2020-02-04", "close": 100.42, "volume": 1374207.0}, {"date": "2020-02-05", "close": 103.42, "volume": 797230.0}, {"date": "2020-02-06", "close": 102.65, "volume": 790805.0}, {"date": "2020-02-07", "close": 101.26, "volume": 765676.0}, {"date": "2020-02-10", "close": 101.06, "volume": 535302.0}, {"date": "2020-02-11", "close": 102.89, "volume": 1003802.0}, {"date": "2020-02-12", "close": 102.43, "volume": 704115.0}, {"date": "2020-02-13", "close": 101.21, "volume": 705210.0}, {"date": "2020-02-14", "close": 101.2, "volume": 688765.0}, {"date": "2020-02-18", "close": 100.83, "volume": 667859.0}, {"date": "2020-02-19", "close": 103.07, "volume": 690970.0}, {"date": "2020-02-20", "close": 102.7, "volume": 753040.0}, {"date": "2020-02-21", "close": 101.94, "volume": 990408.0}, {"date": "2020-02-24", "close": 96.53, "volume": 1437117.0}, {"date": "2020-02-25", "close": 91.13, "volume": 1748631.0}, {"date": "2020-02-26", "close": 89.37, "volume": 2473651.0}, {"date": "2020-02-27", "close": 87.68, "volume": 3088158.0}, {"date": "2020-02-28", "close": 87.76, "volume": 3582349.0}, {"date": "2020-03-02", "close": 88.49, "volume": 3152636.0}, {"date": "2020-03-03", "close": 83.44, "volume": 2853805.0}, {"date": "2020-03-04", "close": 85.05, "volume": 1837900.0}, {"date": "2020-03-05", "close": 80.89, "volume": 2639692.0}, {"date": "2020-03-06", "close": 77.64, "volume": 2610532.0}, {"date": "2020-03-09", "close": 70.83, "volume": 3275942.0}, {"date": "2020-03-10", "close": 74.36, "volume": 2592141.0}, {"date": "2020-03-11", "close": 71.47, "volume": 2477804.0}, {"date": "2020-03-12", "close": 63.04, "volume": 3488080.0}, {"date": "2020-03-13", "close": 76.05, "volume": 3533951.0}, {"date": "2020-03-16", "close": 62.22, "volume": 2885228.0}, {"date": "2020-03-17", "close": 68.55, "volume": 3567795.0}, {"date": "2020-03-18", "close": 66.18, "volume": 2954127.0}, {"date": "2020-03-19", "close": 67.41, "volume": 2586673.0}, {"date": "2020-03-20", "close": 64.56, "volume": 2422868.0}, {"date": "2020-03-23", "close": 63.11, "volume": 2312236.0}, {"date": "2020-03-24", "close": 69.86, "volume": 1936809.0}, {"date": "2020-03-25", "close": 72.86, "volume": 1827910.0}, {"date": "2020-03-26", "close": 75.35, "volume": 1585757.0}, {"date": "2020-03-27", "close": 73.98, "volume": 1582089.0}, {"date": "2020-03-30", "close": 75.79, "volume": 1455522.0}, {"date": "2020-03-31", "close": 75.46, "volume": 1585533.0}, {"date": "2020-04-01", "close": 73.0, "volume": 1657861.0}, {"date": "2020-04-02", "close": 76.92, "volume": 1883933.0}, {"date": "2020-04-03", "close": 77.03, "volume": 1520179.0}, {"date": "2020-04-06", "close": 81.37, "volume": 2238624.0}, {"date": "2020-04-07", "close": 82.6, "volume": 2168998.0}, {"date": "2020-04-08", "close": 83.38, "volume": 1742484.0}, {"date": "2020-04-09", "close": 84.89, "volume": 2148042.0}, {"date": "2020-04-13", "close": 83.55, "volume": 1136476.0}, {"date": "2020-04-14", "close": 83.39, "volume": 1277017.0}, {"date": "2020-04-15", "close": 78.89, "volume": 1567858.0}, {"date": "2020-04-16", "close": 77.96, "volume": 1722199.0}, {"date": "2020-04-17", "close": 80.0, "volume": 3483941.0}, {"date": "2020-04-20", "close": 79.33, "volume": 2361621.0}, {"date": "2020-04-21", "close": 74.43, "volume": 3134205.0}, {"date": "2020-04-22", "close": 76.17, "volume": 1038175.0}, {"date": "2020-04-23", "close": 75.61, "volume": 889709.0}, {"date": "2020-04-24", "close": 77.39, "volume": 997278.0}, {"date": "2020-04-27", "close": 79.91, "volume": 1079060.0}, {"date": "2020-04-28", "close": 80.13, "volume": 927077.0}, {"date": "2020-04-29", "close": 82.04, "volume": 1046340.0}, {"date": "2020-04-30", "close": 79.16, "volume": 1090008.0}, {"date": "2020-05-01", "close": 75.47, "volume": 1280456.0}, {"date": "2020-05-04", "close": 74.96, "volume": 1033083.0}, {"date": "2020-05-05", "close": 73.07, "volume": 1006265.0}, {"date": "2020-05-06", "close": 72.07, "volume": 881370.0}, {"date": "2020-05-07", "close": 73.94, "volume": 1048840.0}, {"date": "2020-05-08", "close": 75.99, "volume": 1271926.0}, {"date": "2020-05-11", "close": 74.77, "volume": 994860.0}, {"date": "2020-05-12", "close": 72.85, "volume": 1180688.0}, {"date": "2020-05-13", "close": 70.25, "volume": 1214784.0}, {"date": "2020-05-14", "close": 72.26, "volume": 1184415.0}, {"date": "2020-05-15", "close": 71.13, "volume": 890050.0}, {"date": "2020-05-18", "close": 75.94, "volume": 1126783.0}, {"date": "2020-05-19", "close": 73.37, "volume": 865428.0}, {"date": "2020-05-20", "close": 74.76, "volume": 1053755.0}, {"date": "2020-05-21", "close": 73.94, "volume": 1084404.0}, {"date": "2020-05-22", "close": 73.88, "volume": 1071379.0}, {"date": "2020-05-26", "close": 79.14, "volume": 1920651.0}, {"date": "2020-05-27", "close": 82.9, "volume": 1489265.0}, {"date": "2020-05-28", "close": 79.92, "volume": 1061881.0}, {"date": "2020-05-29", "close": 79.01, "volume": 1514171.0}, {"date": "2020-06-01", "close": 80.67, "volume": 857414.0}, {"date": "2020-06-02", "close": 80.86, "volume": 1134775.0}, {"date": "2020-06-03", "close": 85.14, "volume": 1142784.0}, {"date": "2020-06-04", "close": 87.98, "volume": 1332886.0}, {"date": "2020-06-05", "close": 90.7, "volume": 2437947.0}, {"date": "2020-06-08", "close": 91.16, "volume": 1781989.0}, {"date": "2020-06-09", "close": 91.99, "volume": 1227641.0}, {"date": "2020-06-10", "close": 87.63, "volume": 1323368.0}, {"date": "2020-06-11", "close": 82.05, "volume": 1613619.0}, {"date": "2020-06-12", "close": 83.61, "volume": 1150381.0}, {"date": "2020-06-15", "close": 83.52, "volume": 1447556.0}, {"date": "2020-06-16", "close": 84.93, "volume": 1136980.0}, {"date": "2020-06-17", "close": 83.82, "volume": 1770862.0}, {"date": "2020-06-18", "close": 82.62, "volume": 1672689.0}, {"date": "2020-06-19", "close": 82.66, "volume": 4060094.0}, {"date": "2020-06-22", "close": 81.75, "volume": 1518032.0}, {"date": "2020-06-23", "close": 81.1, "volume": 1938845.0}, {"date": "2020-06-24", "close": 77.18, "volume": 1644472.0}, {"date": "2020-06-25", "close": 78.44, "volume": 1440745.0}, {"date": "2020-06-26", "close": 76.2, "volume": 1970567.0}, {"date": "2020-06-29", "close": 76.3, "volume": 1134150.0}, {"date": "2020-06-30", "close": 79.34, "volume": 1468317.0}, {"date": "2020-07-01", "close": 76.94, "volume": 895409.0}, {"date": "2020-07-02", "close": 77.67, "volume": 833629.0}, {"date": "2020-07-06", "close": 78.7, "volume": 1036040.0}, {"date": "2020-07-07", "close": 77.85, "volume": 1419558.0}, {"date": "2020-07-08", "close": 80.16, "volume": 1456689.0}, {"date": "2020-07-09", "close": 76.41, "volume": 1379520.0}, {"date": "2020-07-10", "close": 80.17, "volume": 1144259.0}, {"date": "2020-07-13", "close": 81.57, "volume": 1437765.0}, {"date": "2020-07-14", "close": 81.65, "volume": 1044798.0}, {"date": "2020-07-15", "close": 80.55, "volume": 1636915.0}, {"date": "2020-07-16", "close": 79.94, "volume": 1102313.0}, {"date": "2020-07-17", "close": 77.71, "volume": 1399258.0}, {"date": "2020-07-20", "close": 77.74, "volume": 1528199.0}, {"date": "2020-07-21", "close": 79.83, "volume": 1507677.0}, {"date": "2020-07-22", "close": 75.62, "volume": 2889689.0}, {"date": "2020-07-23", "close": 77.48, "volume": 1709311.0}, {"date": "2020-07-24", "close": 76.03, "volume": 1092242.0}, {"date": "2020-07-27", "close": 76.61, "volume": 1072825.0}, {"date": "2020-07-28", "close": 77.1, "volume": 1290261.0}, {"date": "2020-07-29", "close": 79.26, "volume": 1263386.0}, {"date": "2020-07-30", "close": 77.93, "volume": 890709.0}, {"date": "2020-07-31", "close": 78.35, "volume": 845601.0}, {"date": "2020-08-03", "close": 79.28, "volume": 993570.0}, {"date": "2020-08-04", "close": 79.28, "volume": 672437.0}, {"date": "2020-08-05", "close": 80.39, "volume": 602411.0}, {"date": "2020-08-06", "close": 80.06, "volume": 764800.0}, {"date": "2020-08-07", "close": 83.25, "volume": 752806.0}, {"date": "2020-08-10", "close": 83.66, "volume": 871460.0}, {"date": "2020-08-11", "close": 84.27, "volume": 1033382.0}, {"date": "2020-08-12", "close": 84.07, "volume": 705632.0}, {"date": "2020-08-13", "close": 82.65, "volume": 603076.0}, {"date": "2020-08-14", "close": 83.42, "volume": 616275.0}, {"date": "2020-08-17", "close": 82.58, "volume": 560572.0}, {"date": "2020-08-18", "close": 82.22, "volume": 598977.0}, {"date": "2020-08-19", "close": 83.0, "volume": 635570.0}, {"date": "2020-08-20", "close": 81.43, "volume": 725354.0}, {"date": "2020-08-21", "close": 81.73, "volume": 628733.0}, {"date": "2020-08-24", "close": 84.26, "volume": 698210.0}, {"date": "2020-08-25", "close": 84.0, "volume": 568247.0}, {"date": "2020-08-26", "close": 82.74, "volume": 729406.0}, {"date": "2020-08-27", "close": 84.28, "volume": 515552.0}, {"date": "2020-08-28", "close": 83.91, "volume": 566638.0}, {"date": "2020-08-31", "close": 81.89, "volume": 1048370.0}, {"date": "2020-09-01", "close": 82.08, "volume": 835585.0}, {"date": "2020-09-02", "close": 83.92, "volume": 699664.0}, {"date": "2020-09-03", "close": 83.66, "volume": 1015520.0}, {"date": "2020-09-04", "close": 84.45, "volume": 1002464.0}, {"date": "2020-09-08", "close": 81.61, "volume": 1585662.0}, {"date": "2020-09-09", "close": 81.09, "volume": 955865.0}, {"date": "2020-09-10", "close": 78.65, "volume": 1077135.0}, {"date": "2020-09-11", "close": 79.85, "volume": 792586.0}, {"date": "2020-09-14", "close": 80.5, "volume": 1335900.0}, {"date": "2020-09-15", "close": 78.76, "volume": 1603532.0}, {"date": "2020-09-16", "close": 83.22, "volume": 2867575.0}, {"date": "2020-09-17", "close": 82.9, "volume": 1988050.0}, {"date": "2020-09-18", "close": 81.74, "volume": 2014649.0}, {"date": "2020-09-21", "close": 79.5, "volume": 1648362.0}, {"date": "2020-09-22", "close": 77.79, "volume": 1574556.0}, {"date": "2020-09-23", "close": 75.99, "volume": 807372.0}, {"date": "2020-09-24", "close": 75.22, "volume": 1017660.0}, {"date": "2020-09-25", "close": 76.46, "volume": 875099.0}, {"date": "2020-09-28", "close": 78.61, "volume": 679286.0}, {"date": "2020-09-29", "close": 77.46, "volume": 607854.0}, {"date": "2020-09-30", "close": 77.97, "volume": 798158.0}, {"date": "2020-10-01", "close": 77.05, "volume": 772704.0}, {"date": "2020-10-02", "close": 78.41, "volume": 514797.0}, {"date": "2020-10-05", "close": 80.83, "volume": 659134.0}, {"date": "2020-10-06", "close": 80.19, "volume": 1034627.0}, {"date": "2020-10-07", "close": 82.24, "volume": 889058.0}, {"date": "2020-10-08", "close": 84.25, "volume": 532810.0}, {"date": "2020-10-09", "close": 85.22, "volume": 703809.0}, {"date": "2020-10-12", "close": 86.31, "volume": 658716.0}, {"date": "2020-10-13", "close": 83.93, "volume": 835868.0}, {"date": "2020-10-14", "close": 84.39, "volume": 691215.0}, {"date": "2020-10-15", "close": 87.02, "volume": 943294.0}, {"date": "2020-10-16", "close": 87.38, "volume": 700616.0}, {"date": "2020-10-19", "close": 85.41, "volume": 722978.0}, {"date": "2020-10-20", "close": 85.76, "volume": 807873.0}, {"date": "2020-10-21", "close": 85.77, "volume": 1823151.0}, {"date": "2020-10-22", "close": 85.76, "volume": 896676.0}, {"date": "2020-10-23", "close": 84.41, "volume": 931630.0}, {"date": "2020-10-26", "close": 82.23, "volume": 751666.0}, {"date": "2020-10-27", "close": 80.7, "volume": 884258.0}, {"date": "2020-10-28", "close": 77.8, "volume": 896831.0}, {"date": "2020-10-29", "close": 78.29, "volume": 811197.0}, {"date": "2020-10-30", "close": 78.27, "volume": 866703.0}, {"date": "2020-11-02", "close": 79.05, "volume": 858977.0}, {"date": "2020-11-03", "close": 82.54, "volume": 950061.0}, {"date": "2020-11-04", "close": 78.89, "volume": 1016159.0}, {"date": "2020-11-05", "close": 81.58, "volume": 657747.0}, {"date": "2020-11-06", "close": 81.66, "volume": 1097490.0}, {"date": "2020-11-09", "close": 90.8, "volume": 1809587.0}, {"date": "2020-11-10", "close": 91.85, "volume": 1337331.0}, {"date": "2020-11-11", "close": 89.21, "volume": 610975.0}, {"date": "2020-11-12", "close": 87.57, "volume": 590318.0}, {"date": "2020-11-13", "close": 90.8, "volume": 792108.0}, {"date": "2020-11-16", "close": 93.14, "volume": 683011.0}, {"date": "2020-11-17", "close": 93.79, "volume": 844234.0}, {"date": "2020-11-18", "close": 92.69, "volume": 562149.0}, {"date": "2020-11-19", "close": 93.36, "volume": 789469.0}, {"date": "2020-11-20", "close": 91.39, "volume": 595075.0}, {"date": "2020-11-23", "close": 93.56, "volume": 861246.0}, {"date": "2020-11-24", "close": 97.61, "volume": 1209326.0}, {"date": "2020-11-25", "close": 96.88, "volume": 665099.0}, {"date": "2020-11-27", "close": 96.14, "volume": 588985.0}, {"date": "2020-11-30", "close": 93.12, "volume": 1163154.0}, {"date": "2020-12-01", "close": 93.27, "volume": 1465441.0}, {"date": "2020-12-02", "close": 93.9, "volume": 1123229.0}, {"date": "2020-12-03", "close": 92.99, "volume": 1127418.0}, {"date": "2020-12-04", "close": 94.81, "volume": 1184725.0}, {"date": "2020-12-07", "close": 94.42, "volume": 611106.0}, {"date": "2020-12-08", "close": 94.63, "volume": 713792.0}, {"date": "2020-12-09", "close": 93.22, "volume": 1173501.0}, {"date": "2020-12-10", "close": 91.72, "volume": 1203749.0}, {"date": "2020-12-11", "close": 90.1, "volume": 1309447.0}, {"date": "2020-12-14", "close": 88.58, "volume": 1038449.0}, {"date": "2020-12-15", "close": 90.73, "volume": 1167140.0}, {"date": "2020-12-16", "close": 90.79, "volume": 836583.0}, {"date": "2020-12-17", "close": 92.1, "volume": 994292.0}, {"date": "2020-12-18", "close": 91.9, "volume": 1926251.0}, {"date": "2020-12-21", "close": 91.05, "volume": 1005504.0}, {"date": "2020-12-22", "close": 90.6, "volume": 1036534.0}, {"date": "2020-12-23", "close": 91.99, "volume": 589950.0}, {"date": "2020-12-24", "close": 91.59, "volume": 269320.0}, {"date": "2020-12-28", "close": 92.48, "volume": 627404.0}, {"date": "2020-12-29", "close": 91.91, "volume": 500542.0}, {"date": "2020-12-30", "close": 91.92, "volume": 385780.0}, {"date": "2020-12-31", "close": 93.14, "volume": 514221.0}, {"date": "2021-01-04", "close": 92.5, "volume": 733173.0}, {"date": "2021-01-05", "close": 91.81, "volume": 975193.0}, {"date": "2021-01-06", "close": 97.29, "volume": 1373784.0}, {"date": "2021-01-07", "close": 97.58, "volume": 761183.0}, {"date": "2021-01-08", "close": 96.89, "volume": 637758.0}, {"date": "2021-01-11", "close": 97.89, "volume": 775528.0}, {"date": "2021-01-12", "close": 99.35, "volume": 866124.0}, {"date": "2021-01-13", "close": 98.33, "volume": 703460.0}, {"date": "2021-01-14", "close": 99.69, "volume": 832061.0}, {"date": "2021-01-15", "close": 96.44, "volume": 751765.0}, {"date": "2021-01-19", "close": 97.36, "volume": 900351.0}, {"date": "2021-01-20", "close": 94.8, "volume": 1751739.0}, {"date": "2021-01-21", "close": 94.22, "volume": 1676543.0}, {"date": "2021-01-22", "close": 94.6, "volume": 1311660.0}, {"date": "2021-01-25", "close": 94.28, "volume": 1248303.0}, {"date": "2021-01-26", "close": 93.6, "volume": 826204.0}, {"date": "2021-01-27", "close": 90.27, "volume": 1410133.0}, {"date": "2021-01-28", "close": 91.19, "volume": 1082903.0}, {"date": "2021-01-29", "close": 89.19, "volume": 996034.0}, {"date": "2021-02-01", "close": 90.56, "volume": 751811.0}, {"date": "2021-02-02", "close": 92.12, "volume": 755870.0}, {"date": "2021-02-03", "close": 93.52, "volume": 820142.0}, {"date": "2021-02-04", "close": 96.53, "volume": 843353.0}, {"date": "2021-02-05", "close": 97.16, "volume": 646840.0}, {"date": "2021-02-08", "close": 97.65, "volume": 770862.0}, {"date": "2021-02-09", "close": 97.75, "volume": 739843.0}, {"date": "2021-02-10", "close": 96.8, "volume": 713651.0}, {"date": "2021-02-11", "close": 96.99, "volume": 575889.0}, {"date": "2021-02-12", "close": 98.14, "volume": 669619.0}, {"date": "2021-02-16", "close": 98.92, "volume": 933813.0}, {"date": "2021-02-17", "close": 97.46, "volume": 976086.0}, {"date": "2021-02-18", "close": 96.01, "volume": 610152.0}, {"date": "2021-02-19", "close": 96.31, "volume": 1070804.0}, {"date": "2021-02-22", "close": 97.63, "volume": 1172112.0}, {"date": "2021-02-23", "close": 97.55, "volume": 931936.0}, {"date": "2021-02-24", "close": 100.27, "volume": 691135.0}, {"date": "2021-02-25", "close": 97.76, "volume": 1011158.0}, {"date": "2021-02-26", "close": 95.13, "volume": 1109319.0}, {"date": "2021-03-01", "close": 98.85, "volume": 781915.0}, {"date": "2021-03-02", "close": 97.3, "volume": 878108.0}, {"date": "2021-03-03", "close": 98.55, "volume": 933654.0}, {"date": "2021-03-04", "close": 97.57, "volume": 964206.0}, {"date": "2021-03-05", "close": 99.92, "volume": 938086.0}, {"date": "2021-03-08", "close": 101.61, "volume": 971237.0}, {"date": "2021-03-09", "close": 100.41, "volume": 1289567.0}, {"date": "2021-03-10", "close": 101.38, "volume": 1237492.0}, {"date": "2021-03-11", "close": 101.69, "volume": 915948.0}, {"date": "2021-03-12", "close": 102.38, "volume": 852311.0}, {"date": "2021-03-15", "close": 104.82, "volume": 1243723.0}, {"date": "2021-03-16", "close": 104.3, "volume": 1094600.0}, {"date": "2021-03-17", "close": 104.58, "volume": 1311177.0}, {"date": "2021-03-18", "close": 104.06, "volume": 1124693.0}, {"date": "2021-03-19", "close": 102.61, "volume": 5177355.0}, {"date": "2021-03-22", "close": 99.58, "volume": 1013144.0}, {"date": "2021-03-23", "close": 97.82, "volume": 1190558.0}, {"date": "2021-03-24", "close": 99.35, "volume": 1046644.0}, {"date": "2021-03-25", "close": 102.93, "volume": 912620.0}, {"date": "2021-03-26", "close": 105.85, "volume": 1017735.0}, {"date": "2021-03-29", "close": 106.58, "volume": 1145161.0}, {"date": "2021-03-30", "close": 107.02, "volume": 1023056.0}, {"date": "2021-03-31", "close": 105.11, "volume": 1026322.0}, {"date": "2021-04-01", "close": 105.63, "volume": 638105.0}, {"date": "2021-04-05", "close": 106.87, "volume": 840397.0}, {"date": "2021-04-06", "close": 105.71, "volume": 570600.0}, {"date": "2021-04-07", "close": 106.83, "volume": 588557.0}, {"date": "2021-04-08", "close": 106.51, "volume": 592478.0}, {"date": "2021-04-09", "close": 108.72, "volume": 885507.0}, {"date": "2021-04-12", "close": 109.96, "volume": 726544.0}, {"date": "2021-04-13", "close": 108.76, "volume": 848273.0}, {"date": "2021-04-14", "close": 110.09, "volume": 840248.0}, {"date": "2021-04-15", "close": 108.53, "volume": 1077987.0}, {"date": "2021-04-16", "close": 106.91, "volume": 1496698.0}, {"date": "2021-04-19", "close": 106.23, "volume": 1445101.0}, {"date": "2021-04-20", "close": 107.37, "volume": 1557957.0}, {"date": "2021-04-21", "close": 106.74, "volume": 1018873.0}, {"date": "2021-04-22", "close": 106.76, "volume": 1107784.0}, {"date": "2021-04-23", "close": 109.53, "volume": 897420.0}, {"date": "2021-04-26", "close": 109.16, "volume": 537577.0}, {"date": "2021-04-27", "close": 111.18, "volume": 822987.0}, {"date": "2021-04-28", "close": 111.84, "volume": 597742.0}, {"date": "2021-04-29", "close": 114.41, "volume": 859254.0}, {"date": "2021-04-30", "close": 113.8, "volume": 907540.0}, {"date": "2021-05-03", "close": 114.79, "volume": 760426.0}, {"date": "2021-05-04", "close": 115.32, "volume": 1095505.0}, {"date": "2021-05-05", "close": 117.42, "volume": 802929.0}, {"date": "2021-05-06", "close": 118.8, "volume": 655429.0}, {"date": "2021-05-07", "close": 119.28, "volume": 654278.0}, {"date": "2021-05-10", "close": 120.18, "volume": 566133.0}, {"date": "2021-05-11", "close": 118.4, "volume": 564119.0}, {"date": "2021-05-12", "close": 116.35, "volume": 706874.0}, {"date": "2021-05-13", "close": 119.06, "volume": 572911.0}, {"date": "2021-05-14", "close": 120.17, "volume": 822546.0}, {"date": "2021-05-17", "close": 120.62, "volume": 613724.0}, {"date": "2021-05-18", "close": 117.38, "volume": 1052563.0}, {"date": "2021-05-19", "close": 117.34, "volume": 731182.0}, {"date": "2021-05-20", "close": 118.16, "volume": 596624.0}, {"date": "2021-05-21", "close": 119.88, "volume": 756816.0}, {"date": "2021-05-24", "close": 120.66, "volume": 474077.0}, {"date": "2021-05-25", "close": 120.27, "volume": 808465.0}, {"date": "2021-05-26", "close": 120.95, "volume": 521527.0}, {"date": "2021-05-27", "close": 121.46, "volume": 984279.0}, {"date": "2021-05-28", "close": 121.19, "volume": 801018.0}, {"date": "2021-06-01", "close": 121.5, "volume": 680411.0}, {"date": "2021-06-02", "close": 120.47, "volume": 944196.0}, {"date": "2021-06-03", "close": 120.82, "volume": 759113.0}, {"date": "2021-06-04", "close": 120.39, "volume": 1181780.0}, {"date": "2021-06-07", "close": 118.93, "volume": 769658.0}, {"date": "2021-06-08", "close": 119.97, "volume": 841221.0}, {"date": "2021-06-09", "close": 118.62, "volume": 576345.0}, {"date": "2021-06-10", "close": 117.12, "volume": 845405.0}, {"date": "2021-06-11", "close": 117.59, "volume": 656425.0}, {"date": "2021-06-14", "close": 116.47, "volume": 825943.0}, {"date": "2021-06-15", "close": 118.18, "volume": 631047.0}, {"date": "2021-06-16", "close": 118.99, "volume": 2131138.0}, {"date": "2021-06-17", "close": 112.53, "volume": 1560890.0}, {"date": "2021-06-18", "close": 109.28, "volume": 1913834.0}, {"date": "2021-06-21", "close": 113.16, "volume": 700235.0}, {"date": "2021-06-22", "close": 112.05, "volume": 834467.0}, {"date": "2021-06-23", "close": 112.25, "volume": 547882.0}, {"date": "2021-06-24", "close": 114.32, "volume": 675528.0}, {"date": "2021-06-25", "close": 116.27, "volume": 1261377.0}, {"date": "2021-06-28", "close": 114.6, "volume": 852846.0}, {"date": "2021-06-29", "close": 114.93, "volume": 538626.0}, {"date": "2021-06-30", "close": 115.62, "volume": 593904.0}, {"date": "2021-07-01", "close": 116.32, "volume": 417911.0}, {"date": "2021-07-02", "close": 116.73, "volume": 465281.0}, {"date": "2021-07-06", "close": 114.37, "volume": 858262.0}, {"date": "2021-07-07", "close": 114.04, "volume": 636698.0}, {"date": "2021-07-08", "close": 111.58, "volume": 841715.0}, {"date": "2021-07-09", "close": 115.55, "volume": 790594.0}, {"date": "2021-07-12", "close": 116.3, "volume": 490283.0}, {"date": "2021-07-13", "close": 114.8, "volume": 431379.0}, {"date": "2021-07-14", "close": 113.32, "volume": 871199.0}, {"date": "2021-07-15", "close": 113.87, "volume": 894208.0}, {"date": "2021-07-16", "close": 113.15, "volume": 656558.0}, {"date": "2021-07-19", "close": 107.96, "volume": 1037332.0}, {"date": "2021-07-20", "close": 111.8, "volume": 990944.0}, {"date": "2021-07-21", "close": 113.6, "volume": 832347.0}, {"date": "2021-07-22", "close": 110.83, "volume": 637243.0}, {"date": "2021-07-23", "close": 111.49, "volume": 604226.0}, {"date": "2021-07-26", "close": 112.5, "volume": 457175.0}, {"date": "2021-07-27", "close": 112.22, "volume": 815314.0}, {"date": "2021-07-28", "close": 111.84, "volume": 625236.0}, {"date": "2021-07-29", "close": 113.61, "volume": 505846.0}, {"date": "2021-07-30", "close": 112.85, "volume": 729692.0}, {"date": "2021-08-02", "close": 111.94, "volume": 560607.0}, {"date": "2021-08-03", "close": 112.67, "volume": 939245.0}, {"date": "2021-08-04", "close": 111.19, "volume": 534587.0}, {"date": "2021-08-05", "close": 112.23, "volume": 571919.0}, {"date": "2021-08-06", "close": 115.37, "volume": 609173.0}, {"date": "2021-08-09", "close": 114.96, "volume": 677187.0}, {"date": "2021-08-10", "close": 115.67, "volume": 968251.0}, {"date": "2021-08-11", "close": 117.29, "volume": 1005140.0}, {"date": "2021-08-12", "close": 117.5, "volume": 643424.0}, {"date": "2021-08-13", "close": 116.37, "volume": 412110.0}, {"date": "2021-08-16", "close": 116.31, "volume": 422292.0}, {"date": "2021-08-17", "close": 115.06, "volume": 466614.0}, {"date": "2021-08-18", "close": 114.41, "volume": 645688.0}, {"date": "2021-08-19", "close": 113.63, "volume": 602474.0}, {"date": "2021-08-20", "close": 114.6, "volume": 462623.0}, {"date": "2021-08-23", "close": 116.28, "volume": 479989.0}, {"date": "2021-08-24", "close": 117.0, "volume": 458565.0}, {"date": "2021-08-25", "close": 119.41, "volume": 476138.0}, {"date": "2021-08-26", "close": 118.78, "volume": 460034.0}, {"date": "2021-08-27", "close": 121.03, "volume": 783324.0}, {"date": "2021-08-30", "close": 118.06, "volume": 507150.0}, {"date": "2021-08-31", "close": 118.52, "volume": 729032.0}, {"date": "2021-09-01", "close": 116.92, "volume": 724786.0}, {"date": "2021-09-02", "close": 117.9, "volume": 647327.0}, {"date": "2021-09-03", "close": 117.35, "volume": 502318.0}, {"date": "2021-09-07", "close": 115.43, "volume": 592794.0}, {"date": "2021-09-08", "close": 114.61, "volume": 627449.0}, {"date": "2021-09-09", "close": 114.58, "volume": 531669.0}, {"date": "2021-09-10", "close": 112.55, "volume": 802815.0}, {"date": "2021-09-13", "close": 113.73, "volume": 1006223.0}, {"date": "2021-09-14", "close": 110.13, "volume": 1147114.0}, {"date": "2021-09-15", "close": 110.72, "volume": 954595.0}, {"date": "2021-09-16", "close": 109.55, "volume": 670233.0}, {"date": "2021-09-17", "close": 108.2, "volume": 1311812.0}, {"date": "2021-09-20", "close": 105.87, "volume": 1000588.0}, {"date": "2021-09-21", "close": 104.51, "volume": 709301.0}, {"date": "2021-09-22", "close": 106.43, "volume": 721751.0}, {"date": "2021-09-23", "close": 109.38, "volume": 551935.0}, {"date": "2021-09-24", "close": 109.33, "volume": 686352.0}, {"date": "2021-09-27", "close": 112.55, "volume": 668289.0}, {"date": "2021-09-28", "close": 111.1, "volume": 714400.0}, {"date": "2021-09-29", "close": 110.29, "volume": 607243.0}, {"date": "2021-09-30", "close": 107.81, "volume": 621974.0}, {"date": "2021-10-01", "close": 109.23, "volume": 1071916.0}, {"date": "2021-10-04", "close": 108.05, "volume": 752516.0}, {"date": "2021-10-05", "close": 110.93, "volume": 713587.0}, {"date": "2021-10-06", "close": 111.23, "volume": 536540.0}, {"date": "2021-10-07", "close": 112.95, "volume": 865160.0}, {"date": "2021-10-08", "close": 115.45, "volume": 612339.0}, {"date": "2021-10-11", "close": 115.78, "volume": 725825.0}, {"date": "2021-10-12", "close": 115.6, "volume": 925621.0}, {"date": "2021-10-13", "close": 115.86, "volume": 725307.0}, {"date": "2021-10-14", "close": 120.04, "volume": 1297329.0}, {"date": "2021-10-15", "close": 120.86, "volume": 1007066.0}, {"date": "2021-10-18", "close": 121.0, "volume": 1105511.0}, {"date": "2021-10-19", "close": 121.41, "volume": 943961.0}, {"date": "2021-10-20", "close": 125.51, "volume": 1641281.0}, {"date": "2021-10-21", "close": 125.23, "volume": 966616.0}, {"date": "2021-10-22", "close": 125.32, "volume": 678699.0}, {"date": "2021-10-25", "close": 123.39, "volume": 620204.0}, {"date": "2021-10-26", "close": 123.21, "volume": 793264.0}, {"date": "2021-10-27", "close": 121.07, "volume": 710260.0}, {"date": "2021-10-28", "close": 122.74, "volume": 793120.0}, {"date": "2021-10-29", "close": 123.04, "volume": 743280.0}, {"date": "2021-11-01", "close": 123.73, "volume": 462780.0}, {"date": "2021-11-02", "close": 123.86, "volume": 825435.0}, {"date": "2021-11-03", "close": 124.75, "volume": 641666.0}, {"date": "2021-11-04", "close": 122.58, "volume": 715970.0}, {"date": "2021-11-05", "close": 123.57, "volume": 711715.0}, {"date": "2021-11-08", "close": 123.34, "volume": 758572.0}, {"date": "2021-11-09", "close": 121.89, "volume": 633146.0}, {"date": "2021-11-10", "close": 123.45, "volume": 601456.0}, {"date": "2021-11-11", "close": 124.58, "volume": 532397.0}, {"date": "2021-11-12", "close": 125.3, "volume": 473292.0}, {"date": "2021-11-15", "close": 125.22, "volume": 575217.0}, {"date": "2021-11-16", "close": 124.51, "volume": 453018.0}, {"date": "2021-11-17", "close": 122.9, "volume": 445074.0}, {"date": "2021-11-18", "close": 121.4, "volume": 493127.0}, {"date": "2021-11-19", "close": 120.61, "volume": 572347.0}, {"date": "2021-11-22", "close": 123.19, "volume": 728368.0}, {"date": "2021-11-23", "close": 124.64, "volume": 435604.0}, {"date": "2021-11-24", "close": 124.34, "volume": 378030.0}, {"date": "2021-11-26", "close": 118.89, "volume": 436910.0}, {"date": "2021-11-29", "close": 119.94, "volume": 561982.0}, {"date": "2021-11-30", "close": 115.7, "volume": 1454014.0}, {"date": "2021-12-01", "close": 114.14, "volume": 824998.0}, {"date": "2021-12-02", "close": 118.68, "volume": 877344.0}, {"date": "2021-12-03", "close": 116.66, "volume": 587074.0}, {"date": "2021-12-06", "close": 118.54, "volume": 738612.0}, {"date": "2021-12-07", "close": 120.17, "volume": 492802.0}, {"date": "2021-12-08", "close": 119.12, "volume": 627021.0}, {"date": "2021-12-09", "close": 118.93, "volume": 520878.0}, {"date": "2021-12-10", "close": 118.35, "volume": 416989.0}, {"date": "2021-12-13", "close": 117.07, "volume": 545964.0}, {"date": "2021-12-14", "close": 117.49, "volume": 743736.0}, {"date": "2021-12-15", "close": 117.5, "volume": 597740.0}, {"date": "2021-12-16", "close": 119.0, "volume": 874095.0}, {"date": "2021-12-17", "close": 117.23, "volume": 1437886.0}, {"date": "2021-12-20", "close": 114.49, "volume": 758615.0}, {"date": "2021-12-21", "close": 117.79, "volume": 537688.0}, {"date": "2021-12-22", "close": 117.78, "volume": 431296.0}, {"date": "2021-12-23", "close": 118.21, "volume": 470053.0}, {"date": "2021-12-27", "close": 120.58, "volume": 370857.0}, {"date": "2021-12-28", "close": 120.05, "volume": 400186.0}, {"date": "2021-12-29", "close": 120.02, "volume": 288716.0}, {"date": "2021-12-30", "close": 119.41, "volume": 236664.0}, {"date": "2021-12-31", "close": 119.61, "volume": 369628.0}, {"date": "2022-01-03", "close": 120.7, "volume": 646069.0}, {"date": "2022-01-04", "close": 125.28, "volume": 884744.0}, {"date": "2022-01-05", "close": 124.43, "volume": 798775.0}, {"date": "2022-01-06", "close": 125.98, "volume": 585424.0}, {"date": "2022-01-07", "close": 129.66, "volume": 1146284.0}, {"date": "2022-01-10", "close": 129.25, "volume": 963188.0}, {"date": "2022-01-11", "close": 131.61, "volume": 1020705.0}, {"date": "2022-01-12", "close": 132.75, "volume": 1034809.0}, {"date": "2022-01-13", "close": 133.23, "volume": 943221.0}, {"date": "2022-01-14", "close": 133.62, "volume": 1095183.0}, {"date": "2022-01-18", "close": 132.24, "volume": 1016164.0}, {"date": "2022-01-19", "close": 125.84, "volume": 1523161.0}, {"date": "2022-01-20", "close": 120.02, "volume": 2220576.0}, {"date": "2022-01-21", "close": 113.93, "volume": 1672774.0}, {"date": "2022-01-24", "close": 116.32, "volume": 1523171.0}, {"date": "2022-01-25", "close": 115.4, "volume": 1165281.0}, {"date": "2022-01-26", "close": 115.22, "volume": 1375520.0}, {"date": "2022-01-27", "close": 114.74, "volume": 1065409.0}, {"date": "2022-01-28", "close": 115.64, "volume": 640484.0}, {"date": "2022-01-31", "close": 116.64, "volume": 1118092.0}, {"date": "2022-02-01", "close": 119.01, "volume": 987081.0}, {"date": "2022-02-02", "close": 120.33, "volume": 859393.0}, {"date": "2022-02-03", "close": 119.6, "volume": 948015.0}, {"date": "2022-02-04", "close": 121.58, "volume": 869224.0}, {"date": "2022-02-07", "close": 122.64, "volume": 784855.0}, {"date": "2022-02-08", "close": 125.18, "volume": 1033762.0}, {"date": "2022-02-09", "close": 126.05, "volume": 577491.0}, {"date": "2022-02-10", "close": 125.2, "volume": 974515.0}, {"date": "2022-02-11", "close": 123.11, "volume": 1220559.0}, {"date": "2022-02-14", "close": 121.51, "volume": 1045239.0}, {"date": "2022-02-15", "close": 125.28, "volume": 777889.0}, {"date": "2022-02-16", "close": 126.28, "volume": 911264.0}, {"date": "2022-02-17", "close": 118.45, "volume": 985709.0}, {"date": "2022-02-18", "close": 118.52, "volume": 1010028.0}, {"date": "2022-02-22", "close": 117.41, "volume": 889232.0}, {"date": "2022-02-23", "close": 113.64, "volume": 812089.0}, {"date": "2022-02-24", "close": 112.96, "volume": 1309835.0}, {"date": "2022-02-25", "close": 117.78, "volume": 908248.0}, {"date": "2022-02-28", "close": 113.9, "volume": 1262512.0}, {"date": "2022-03-01", "close": 106.3, "volume": 1840397.0}, {"date": "2022-03-02", "close": 110.21, "volume": 1316991.0}, {"date": "2022-03-03", "close": 110.43, "volume": 742975.0}, {"date": "2022-03-04", "close": 107.47, "volume": 1406691.0}, {"date": "2022-03-07", "close": 104.09, "volume": 1345154.0}, {"date": "2022-03-08", "close": 104.92, "volume": 951217.0}, {"date": "2022-03-09", "close": 108.03, "volume": 1117639.0}, {"date": "2022-03-10", "close": 105.7, "volume": 1003440.0}, {"date": "2022-03-11", "close": 105.14, "volume": 1096149.0}, {"date": "2022-03-14", "close": 109.88, "volume": 1576985.0}, {"date": "2022-03-15", "close": 111.24, "volume": 994776.0}, {"date": "2022-03-16", "close": 116.01, "volume": 1142099.0}, {"date": "2022-03-17", "close": 115.68, "volume": 724078.0}, {"date": "2022-03-18", "close": 115.21, "volume": 1612069.0}, {"date": "2022-03-21", "close": 114.51, "volume": 521374.0}, {"date": "2022-03-22", "close": 117.22, "volume": 671819.0}, {"date": "2022-03-23", "close": 115.54, "volume": 688780.0}, {"date": "2022-03-24", "close": 116.59, "volume": 672670.0}, {"date": "2022-03-25", "close": 119.23, "volume": 683578.0}, {"date": "2022-03-28", "close": 118.19, "volume": 1065118.0}, {"date": "2022-03-29", "close": 119.95, "volume": 517284.0}, {"date": "2022-03-30", "close": 120.75, "volume": 897534.0}, {"date": "2022-03-31", "close": 116.45, "volume": 1119526.0}, {"date": "2022-04-01", "close": 115.55, "volume": 735030.0}, {"date": "2022-04-04", "close": 115.41, "volume": 759051.0}, {"date": "2022-04-05", "close": 115.53, "volume": 707302.0}, {"date": "2022-04-06", "close": 113.47, "volume": 666740.0}, {"date": "2022-04-07", "close": 113.79, "volume": 776923.0}, {"date": "2022-04-08", "close": 115.03, "volume": 487712.0}, {"date": "2022-04-11", "close": 114.77, "volume": 572843.0}, {"date": "2022-04-12", "close": 113.5, "volume": 605496.0}, {"date": "2022-04-13", "close": 113.81, "volume": 548893.0}, {"date": "2022-04-14", "close": 110.89, "volume": 1030245.0}, {"date": "2022-04-18", "close": 110.4, "volume": 1022345.0}, {"date": "2022-04-19", "close": 111.69, "volume": 671168.0}, {"date": "2022-04-20", "close": 113.17, "volume": 795497.0}, {"date": "2022-04-21", "close": 110.34, "volume": 763070.0}, {"date": "2022-04-22", "close": 106.19, "volume": 1215371.0}, {"date": "2022-04-25", "close": 105.76, "volume": 1554477.0}, {"date": "2022-04-26", "close": 107.93, "volume": 1315139.0}, {"date": "2022-04-27", "close": 107.76, "volume": 942383.0}, {"date": "2022-04-28", "close": 107.33, "volume": 838698.0}, {"date": "2022-04-29", "close": 103.05, "volume": 840396.0}, {"date": "2022-05-02", "close": 104.45, "volume": 775046.0}, {"date": "2022-05-03", "close": 105.41, "volume": 615553.0}, {"date": "2022-05-04", "close": 108.87, "volume": 706947.0}, {"date": "2022-05-05", "close": 106.65, "volume": 896359.0}, {"date": "2022-05-06", "close": 105.35, "volume": 678273.0}, {"date": "2022-05-09", "close": 104.75, "volume": 930904.0}, {"date": "2022-05-10", "close": 103.75, "volume": 833210.0}, {"date": "2022-05-11", "close": 101.89, "volume": 589477.0}, {"date": "2022-05-12", "close": 102.57, "volume": 732294.0}, {"date": "2022-05-13", "close": 104.15, "volume": 622596.0}, {"date": "2022-05-16", "close": 103.38, "volume": 593606.0}, {"date": "2022-05-17", "close": 105.71, "volume": 601363.0}, {"date": "2022-05-18", "close": 102.82, "volume": 685217.0}, {"date": "2022-05-19", "close": 102.0, "volume": 762708.0}, {"date": "2022-05-20", "close": 103.47, "volume": 747230.0}, {"date": "2022-05-23", "close": 106.18, "volume": 726511.0}, {"date": "2022-05-24", "close": 106.15, "volume": 588318.0}, {"date": "2022-05-25", "close": 107.56, "volume": 528518.0}, {"date": "2022-05-26", "close": 109.74, "volume": 560434.0}, {"date": "2022-05-27", "close": 112.6, "volume": 489421.0}, {"date": "2022-05-31", "close": 111.75, "volume": 1210704.0}, {"date": "2022-06-01", "close": 108.76, "volume": 829769.0}, {"date": "2022-06-02", "close": 111.89, "volume": 614274.0}, {"date": "2022-06-03", "close": 110.03, "volume": 494275.0}, {"date": "2022-06-06", "close": 110.25, "volume": 352985.0}, {"date": "2022-06-07", "close": 111.83, "volume": 776036.0}, {"date": "2022-06-08", "close": 109.31, "volume": 531977.0}, {"date": "2022-06-09", "close": 106.35, "volume": 470632.0}, {"date": "2022-06-10", "close": 101.43, "volume": 837813.0}, {"date": "2022-06-13", "close": 98.43, "volume": 950383.0}, {"date": "2022-06-14", "close": 93.6, "volume": 2875555.0}, {"date": "2022-06-15", "close": 93.28, "volume": 2608573.0}, {"date": "2022-06-16", "close": 91.46, "volume": 1641346.0}, {"date": "2022-06-17", "close": 91.68, "volume": 1749511.0}, {"date": "2022-06-21", "close": 93.93, "volume": 817838.0}, {"date": "2022-06-22", "close": 93.36, "volume": 939351.0}, {"date": "2022-06-23", "close": 93.82, "volume": 931831.0}, {"date": "2022-06-24", "close": 97.12, "volume": 1435042.0}, {"date": "2022-06-27", "close": 98.04, "volume": 992317.0}, {"date": "2022-06-28", "close": 98.26, "volume": 670428.0}, {"date": "2022-06-29", "close": 98.74, "volume": 879008.0}, {"date": "2022-06-30", "close": 96.48, "volume": 1043991.0}, {"date": "2022-07-01", "close": 97.72, "volume": 767727.0}, {"date": "2022-07-05", "close": 96.61, "volume": 804651.0}, {"date": "2022-07-06", "close": 95.82, "volume": 697040.0}, {"date": "2022-07-07", "close": 97.31, "volume": 1065019.0}, {"date": "2022-07-08", "close": 96.61, "volume": 703387.0}, {"date": "2022-07-11", "close": 95.11, "volume": 947148.0}, {"date": "2022-07-12", "close": 96.26, "volume": 1179425.0}, {"date": "2022-07-13", "close": 95.6, "volume": 766602.0}, {"date": "2022-07-14", "close": 94.52, "volume": 810762.0}, {"date": "2022-07-15", "close": 99.28, "volume": 1568314.0}, {"date": "2022-07-18", "close": 97.82, "volume": 810358.0}, {"date": "2022-07-19", "close": 101.22, "volume": 1174675.0}, {"date": "2022-07-20", "close": 97.18, "volume": 2290200.0}, {"date": "2022-07-21", "close": 97.51, "volume": 1161220.0}, {"date": "2022-07-22", "close": 97.4, "volume": 685445.0}, {"date": "2022-07-25", "close": 97.54, "volume": 632791.0}, {"date": "2022-07-26", "close": 95.31, "volume": 726730.0}, {"date": "2022-07-27", "close": 96.96, "volume": 652489.0}, {"date": "2022-07-28", "close": 97.97, "volume": 722483.0}, {"date": "2022-07-29", "close": 99.78, "volume": 897585.0}, {"date": "2022-08-01", "close": 98.75, "volume": 714422.0}, {"date": "2022-08-02", "close": 98.46, "volume": 789635.0}, {"date": "2022-08-03", "close": 99.83, "volume": 1020202.0}, {"date": "2022-08-04", "close": 99.85, "volume": 973319.0}, {"date": "2022-08-05", "close": 99.86, "volume": 454280.0}, {"date": "2022-08-08", "close": 99.25, "volume": 414376.0}, {"date": "2022-08-09", "close": 98.98, "volume": 529431.0}, {"date": "2022-08-10", "close": 102.02, "volume": 662348.0}, {"date": "2022-08-11", "close": 102.76, "volume": 548911.0}, {"date": "2022-08-12", "close": 104.05, "volume": 801059.0}, {"date": "2022-08-15", "close": 103.72, "volume": 529507.0}, {"date": "2022-08-16", "close": 103.78, "volume": 824901.0}, {"date": "2022-08-17", "close": 102.49, "volume": 1168994.0}, {"date": "2022-08-18", "close": 102.7, "volume": 645035.0}, {"date": "2022-08-19", "close": 100.56, "volume": 651365.0}, {"date": "2022-08-22", "close": 98.44, "volume": 755120.0}, {"date": "2022-08-23", "close": 98.14, "volume": 484022.0}, {"date": "2022-08-24", "close": 98.15, "volume": 578211.0}, {"date": "2022-08-25", "close": 99.0, "volume": 539128.0}, {"date": "2022-08-26", "close": 95.4, "volume": 763366.0}, {"date": "2022-08-29", "close": 95.31, "volume": 785107.0}, {"date": "2022-08-30", "close": 95.46, "volume": 991322.0}, {"date": "2022-08-31", "close": 95.09, "volume": 1616007.0}, {"date": "2022-09-01", "close": 94.71, "volume": 853535.0}, {"date": "2022-09-02", "close": 93.38, "volume": 825826.0}, {"date": "2022-09-06", "close": 93.92, "volume": 934972.0}, {"date": "2022-09-07", "close": 96.51, "volume": 1068410.0}, {"date": "2022-09-08", "close": 98.89, "volume": 1284354.0}, {"date": "2022-09-09", "close": 99.1, "volume": 1316092.0}, {"date": "2022-09-12", "close": 98.49, "volume": 1922572.0}, {"date": "2022-09-13", "close": 94.95, "volume": 1293541.0}, {"date": "2022-09-14", "close": 94.67, "volume": 899785.0}, {"date": "2022-09-15", "close": 95.46, "volume": 996779.0}, {"date": "2022-09-16", "close": 93.13, "volume": 2036925.0}, {"date": "2022-09-19", "close": 95.41, "volume": 915487.0}, {"date": "2022-09-20", "close": 93.59, "volume": 656812.0}, {"date": "2022-09-21", "close": 91.18, "volume": 687256.0}, {"date": "2022-09-22", "close": 89.49, "volume": 860644.0}, {"date": "2022-09-23", "close": 88.47, "volume": 944382.0}, {"date": "2022-09-26", "close": 86.8, "volume": 1467503.0}, {"date": "2022-09-27", "close": 85.58, "volume": 1113813.0}, {"date": "2022-09-28", "close": 87.43, "volume": 1112162.0}, {"date": "2022-09-29", "close": 86.27, "volume": 825080.0}, {"date": "2022-09-30", "close": 85.56, "volume": 996070.0}, {"date": "2022-10-03", "close": 88.22, "volume": 1094646.0}, {"date": "2022-10-04", "close": 90.99, "volume": 1067249.0}, {"date": "2022-10-05", "close": 90.41, "volume": 712652.0}, {"date": "2022-10-06", "close": 88.66, "volume": 701087.0}, {"date": "2022-10-07", "close": 85.95, "volume": 917448.0}, {"date": "2022-10-10", "close": 85.33, "volume": 594281.0}, {"date": "2022-10-11", "close": 84.08, "volume": 716224.0}, {"date": "2022-10-12", "close": 83.74, "volume": 825505.0}, {"date": "2022-10-13", "close": 87.23, "volume": 998477.0}, {"date": "2022-10-14", "close": 84.06, "volume": 1578594.0}, {"date": "2022-10-17", "close": 86.92, "volume": 1266970.0}, {"date": "2022-10-18", "close": 87.61, "volume": 1982645.0}, {"date": "2022-10-19", "close": 79.59, "volume": 4172171.0}, {"date": "2022-10-20", "close": 77.21, "volume": 2068519.0}, {"date": "2022-10-21", "close": 79.67, "volume": 1592326.0}, {"date": "2022-10-24", "close": 79.98, "volume": 975784.0}, {"date": "2022-10-25", "close": 82.02, "volume": 945122.0}, {"date": "2022-10-26", "close": 82.16, "volume": 1244056.0}, {"date": "2022-10-27", "close": 82.75, "volume": 1002063.0}, {"date": "2022-10-28", "close": 84.68, "volume": 761601.0}, {"date": "2022-10-31", "close": 84.35, "volume": 1104516.0}, {"date": "2022-11-01", "close": 84.72, "volume": 1015072.0}, {"date": "2022-11-02", "close": 84.38, "volume": 1166343.0}, {"date": "2022-11-03", "close": 82.01, "volume": 923257.0}, {"date": "2022-11-04", "close": 84.47, "volume": 652016.0}, {"date": "2022-11-07", "close": 85.24, "volume": 662691.0}, {"date": "2022-11-08", "close": 85.91, "volume": 621888.0}, {"date": "2022-11-09", "close": 84.0, "volume": 437193.0}, {"date": "2022-11-10", "close": 90.4, "volume": 940871.0}, {"date": "2022-11-11", "close": 94.03, "volume": 1466864.0}, {"date": "2022-11-14", "close": 90.61, "volume": 876567.0}, {"date": "2022-11-15", "close": 91.99, "volume": 880492.0}, {"date": "2022-11-16", "close": 91.0, "volume": 590861.0}, {"date": "2022-11-17", "close": 90.89, "volume": 978886.0}, {"date": "2022-11-18", "close": 92.32, "volume": 829086.0}, {"date": "2022-11-21", "close": 92.81, "volume": 658581.0}, {"date": "2022-11-22", "close": 93.74, "volume": 584750.0}, {"date": "2022-11-23", "close": 93.83, "volume": 544289.0}, {"date": "2022-11-25", "close": 94.36, "volume": 231056.0}, {"date": "2022-11-28", "close": 91.2, "volume": 770225.0}, {"date": "2022-11-29", "close": 91.76, "volume": 621331.0}, {"date": "2022-11-30", "close": 93.11, "volume": 1713945.0}, {"date": "2022-12-01", "close": 93.63, "volume": 1645353.0}, {"date": "2022-12-02", "close": 91.66, "volume": 826509.0}, {"date": "2022-12-05", "close": 89.43, "volume": 771658.0}, {"date": "2022-12-06", "close": 88.57, "volume": 957995.0}, {"date": "2022-12-07", "close": 87.72, "volume": 1459896.0}, {"date": "2022-12-08", "close": 87.12, "volume": 960536.0}, {"date": "2022-12-09", "close": 87.86, "volume": 850111.0}, {"date": "2022-12-12", "close": 89.53, "volume": 824436.0}, {"date": "2022-12-13", "close": 90.66, "volume": 1142500.0}, {"date": "2022-12-14", "close": 88.24, "volume": 739492.0}, {"date": "2022-12-15", "close": 86.67, "volume": 964730.0}, {"date": "2022-12-16", "close": 86.95, "volume": 2122974.0}, {"date": "2022-12-19", "close": 87.23, "volume": 823491.0}, {"date": "2022-12-20", "close": 87.11, "volume": 756297.0}, {"date": "2022-12-21", "close": 88.95, "volume": 656969.0}, {"date": "2022-12-22", "close": 87.38, "volume": 671458.0}, {"date": "2022-12-23", "close": 88.03, "volume": 380855.0}, {"date": "2022-12-27", "close": 87.9, "volume": 395757.0}, {"date": "2022-12-28", "close": 87.06, "volume": 392252.0}, {"date": "2022-12-29", "close": 89.48, "volume": 496379.0}, {"date": "2022-12-30", "close": 88.49, "volume": 488194.0}, {"date": "2023-01-03", "close": 89.78, "volume": 719444.0}, {"date": "2023-01-04", "close": 91.68, "volume": 1202402.0}, {"date": "2023-01-05", "close": 91.51, "volume": 707190.0}, {"date": "2023-01-06", "close": 94.67, "volume": 1116864.0}, {"date": "2023-01-09", "close": 94.21, "volume": 1043720.0}, {"date": "2023-01-10", "close": 94.84, "volume": 585416.0}, {"date": "2023-01-11", "close": 96.28, "volume": 606310.0}, {"date": "2023-01-12", "close": 97.33, "volume": 1313260.0}, {"date": "2023-01-13", "close": 98.2, "volume": 757689.0}, {"date": "2023-01-17", "close": 99.4, "volume": 1451729.0}, {"date": "2023-01-18", "close": 98.97, "volume": 1636812.0}, {"date": "2023-01-19", "close": 90.46, "volume": 3491056.0}, {"date": "2023-01-20", "close": 93.36, "volume": 2392328.0}, {"date": "2023-01-23", "close": 94.55, "volume": 1120980.0}, {"date": "2023-01-24", "close": 94.77, "volume": 858111.0}, {"date": "2023-01-25", "close": 94.35, "volume": 1838396.0}, {"date": "2023-01-26", "close": 96.94, "volume": 1386956.0}, {"date": "2023-01-27", "close": 97.2, "volume": 1035449.0}, {"date": "2023-01-30", "close": 95.38, "volume": 925381.0}, {"date": "2023-01-31", "close": 96.97, "volume": 1193150.0}, {"date": "2023-02-01", "close": 96.75, "volume": 1675840.0}, {"date": "2023-02-02", "close": 98.09, "volume": 1059556.0}, {"date": "2023-02-03", "close": 98.17, "volume": 1033798.0}, {"date": "2023-02-06", "close": 97.46, "volume": 754334.0}, {"date": "2023-02-07", "close": 99.4, "volume": 878400.0}, {"date": "2023-02-08", "close": 98.14, "volume": 1036927.0}, {"date": "2023-02-09", "close": 97.6, "volume": 905805.0}, {"date": "2023-02-10", "close": 97.82, "volume": 777905.0}, {"date": "2023-02-13", "close": 99.05, "volume": 988662.0}, {"date": "2023-02-14", "close": 97.33, "volume": 924889.0}, {"date": "2023-02-15", "close": 97.05, "volume": 633356.0}, {"date": "2023-02-16", "close": 95.72, "volume": 673581.0}, {"date": "2023-02-17", "close": 96.71, "volume": 624290.0}, {"date": "2023-02-21", "close": 94.05, "volume": 780759.0}, {"date": "2023-02-22", "close": 93.97, "volume": 811352.0}, {"date": "2023-02-23", "close": 93.46, "volume": 717479.0}, {"date": "2023-02-24", "close": 93.42, "volume": 688875.0}, {"date": "2023-02-27", "close": 94.25, "volume": 1041543.0}, {"date": "2023-02-28", "close": 95.27, "volume": 1282396.0}, {"date": "2023-03-01", "close": 94.42, "volume": 785659.0}, {"date": "2023-03-02", "close": 92.95, "volume": 814630.0}, {"date": "2023-03-03", "close": 94.98, "volume": 800047.0}, {"date": "2023-03-06", "close": 95.31, "volume": 933186.0}, {"date": "2023-03-07", "close": 92.62, "volume": 1808756.0}, {"date": "2023-03-08", "close": 92.84, "volume": 954681.0}, {"date": "2023-03-09", "close": 86.91, "volume": 2004037.0}, {"date": "2023-03-10", "close": 84.92, "volume": 2627062.0}, {"date": "2023-03-13", "close": 82.21, "volume": 2540956.0}, {"date": "2023-03-14", "close": 86.27, "volume": 2909188.0}, {"date": "2023-03-15", "close": 84.61, "volume": 1916807.0}, {"date": "2023-03-16", "close": 85.62, "volume": 1132928.0}, {"date": "2023-03-17", "close": 81.73, "volume": 3615090.0}, {"date": "2023-03-20", "close": 84.29, "volume": 1247783.0}, {"date": "2023-03-21", "close": 87.25, "volume": 921333.0}, {"date": "2023-03-22", "close": 83.78, "volume": 1135125.0}, {"date": "2023-03-23", "close": 83.22, "volume": 977845.0}, {"date": "2023-03-24", "close": 83.43, "volume": 1102926.0}, {"date": "2023-03-27", "close": 84.9, "volume": 875941.0}, {"date": "2023-03-28", "close": 84.96, "volume": 537439.0}, {"date": "2023-03-29", "close": 87.06, "volume": 742420.0}, {"date": "2023-03-30", "close": 86.75, "volume": 1034732.0}, {"date": "2023-03-31", "close": 88.13, "volume": 1048676.0}, {"date": "2023-04-03", "close": 87.72, "volume": 1107184.0}, {"date": "2023-04-04", "close": 87.0, "volume": 911783.0}, {"date": "2023-04-05", "close": 87.54, "volume": 742975.0}, {"date": "2023-04-06", "close": 86.73, "volume": 1989829.0}, {"date": "2023-04-10", "close": 87.74, "volume": 1003426.0}, {"date": "2023-04-11", "close": 89.94, "volume": 1003625.0}, {"date": "2023-04-12", "close": 88.91, "volume": 942849.0}, {"date": "2023-04-13", "close": 89.22, "volume": 765068.0}, {"date": "2023-04-14", "close": 87.92, "volume": 1158371.0}, {"date": "2023-04-17", "close": 85.72, "volume": 2786624.0}, {"date": "2023-04-18", "close": 85.99, "volume": 1781600.0}, {"date": "2023-04-19", "close": 86.99, "volume": 752289.0}, {"date": "2023-04-20", "close": 85.86, "volume": 948270.0}, {"date": "2023-04-21", "close": 85.3, "volume": 950856.0}, {"date": "2023-04-24", "close": 86.13, "volume": 924858.0}, {"date": "2023-04-25", "close": 78.16, "volume": 3211729.0}, {"date": "2023-04-26", "close": 76.48, "volume": 1653283.0}, {"date": "2023-04-27", "close": 77.03, "volume": 1529832.0}, {"date": "2023-04-28", "close": 78.16, "volume": 1477533.0}, {"date": "2023-05-01", "close": 77.03, "volume": 1605905.0}, {"date": "2023-05-02", "close": 74.61, "volume": 1704822.0}, {"date": "2023-05-03", "close": 73.2, "volume": 1202638.0}, {"date": "2023-05-04", "close": 71.6, "volume": 1952383.0}, {"date": "2023-05-05", "close": 73.03, "volume": 1685833.0}, {"date": "2023-05-08", "close": 73.02, "volume": 941326.0}, {"date": "2023-05-09", "close": 72.14, "volume": 925407.0}, {"date": "2023-05-10", "close": 71.41, "volume": 937088.0}, {"date": "2023-05-11", "close": 70.52, "volume": 1619207.0}, {"date": "2023-05-12", "close": 69.93, "volume": 1047928.0}, {"date": "2023-05-15", "close": 70.84, "volume": 890176.0}, {"date": "2023-05-16", "close": 69.65, "volume": 1005362.0}, {"date": "2023-05-17", "close": 72.11, "volume": 1809779.0}, {"date": "2023-05-18", "close": 72.89, "volume": 870995.0}, {"date": "2023-05-19", "close": 72.2, "volume": 940640.0}, {"date": "2023-05-22", "close": 73.03, "volume": 888024.0}, {"date": "2023-05-23", "close": 72.95, "volume": 1054258.0}, {"date": "2023-05-24", "close": 71.35, "volume": 768680.0}, {"date": "2023-05-25", "close": 71.78, "volume": 933922.0}, {"date": "2023-05-26", "close": 72.62, "volume": 710662.0}, {"date": "2023-05-30", "close": 73.18, "volume": 819195.0}, {"date": "2023-05-31", "close": 71.92, "volume": 1987918.0}, {"date": "2023-06-01", "close": 73.04, "volume": 1039677.0}, {"date": "2023-06-02", "close": 75.18, "volume": 1512984.0}, {"date": "2023-06-05", "close": 74.35, "volume": 891239.0}, {"date": "2023-06-06", "close": 75.56, "volume": 1103770.0}, {"date": "2023-06-07", "close": 75.78, "volume": 1467433.0}, {"date": "2023-06-08", "close": 74.46, "volume": 1387763.0}, {"date": "2023-06-09", "close": 74.83, "volume": 1126060.0}, {"date": "2023-06-12", "close": 73.59, "volume": 1650311.0}, {"date": "2023-06-13", "close": 74.75, "volume": 1193336.0}, {"date": "2023-06-14", "close": 74.25, "volume": 1278285.0}, {"date": "2023-06-15", "close": 75.64, "volume": 830143.0}, {"date": "2023-06-16", "close": 74.71, "volume": 1992197.0}, {"date": "2023-06-20", "close": 73.41, "volume": 1295886.0}, {"date": "2023-06-21", "close": 72.95, "volume": 1527445.0}, {"date": "2023-06-22", "close": 71.75, "volume": 3791284.0}, {"date": "2023-06-23", "close": 71.28, "volume": 1402018.0}, {"date": "2023-06-26", "close": 71.78, "volume": 1174056.0}, {"date": "2023-06-27", "close": 72.35, "volume": 1649669.0}, {"date": "2023-06-28", "close": 72.02, "volume": 988024.0}, {"date": "2023-06-29", "close": 73.35, "volume": 1234196.0}, {"date": "2023-06-30", "close": 74.14, "volume": 1138692.0}, {"date": "2023-07-03", "close": 75.36, "volume": 918594.0}, {"date": "2023-07-05", "close": 74.2, "volume": 1108977.0}, {"date": "2023-07-06", "close": 73.24, "volume": 977972.0}, {"date": "2023-07-07", "close": 74.32, "volume": 1343068.0}, {"date": "2023-07-10", "close": 73.73, "volume": 1293821.0}, {"date": "2023-07-11", "close": 74.79, "volume": 989352.0}, {"date": "2023-07-12", "close": 74.63, "volume": 1372472.0}, {"date": "2023-07-13", "close": 76.18, "volume": 1685103.0}, {"date": "2023-07-14", "close": 71.19, "volume": 2824264.0}, {"date": "2023-07-17", "close": 70.47, "volume": 2605542.0}, {"date": "2023-07-18", "close": 71.7, "volume": 3579123.0}, {"date": "2023-07-19", "close": 81.28, "volume": 6832727.0}, {"date": "2023-07-20", "close": 79.58, "volume": 2987735.0}, {"date": "2023-07-21", "close": 78.75, "volume": 1607490.0}, {"date": "2023-07-24", "close": 79.58, "volume": 1065087.0}, {"date": "2023-07-25", "close": 78.35, "volume": 1284522.0}, {"date": "2023-07-26", "close": 79.85, "volume": 680701.0}, {"date": "2023-07-27", "close": 79.17, "volume": 754161.0}, {"date": "2023-07-28", "close": 80.06, "volume": 982621.0}, {"date": "2023-07-31", "close": 80.12, "volume": 2267980.0}, {"date": "2023-08-01", "close": 80.22, "volume": 1038440.0}, {"date": "2023-08-02", "close": 80.13, "volume": 835292.0}, {"date": "2023-08-03", "close": 80.81, "volume": 902137.0}, {"date": "2023-08-04", "close": 80.25, "volume": 662308.0}, {"date": "2023-08-07", "close": 80.85, "volume": 506076.0}, {"date": "2023-08-08", "close": 79.59, "volume": 791668.0}, {"date": "2023-08-09", "close": 79.0, "volume": 642658.0}, {"date": "2023-08-10", "close": 79.78, "volume": 764212.0}, {"date": "2023-08-11", "close": 79.91, "volume": 672789.0}, {"date": "2023-08-14", "close": 78.72, "volume": 722746.0}, {"date": "2023-08-15", "close": 76.95, "volume": 685331.0}, {"date": "2023-08-16", "close": 76.52, "volume": 1079165.0}, {"date": "2023-08-17", "close": 76.95, "volume": 813304.0}, {"date": "2023-08-18", "close": 76.74, "volume": 952985.0}, {"date": "2023-08-21", "close": 76.19, "volume": 1038652.0}, {"date": "2023-08-22", "close": 74.26, "volume": 1016412.0}, {"date": "2023-08-23", "close": 75.38, "volume": 976332.0}, {"date": "2023-08-24", "close": 75.38, "volume": 691421.0}, {"date": "2023-08-25", "close": 74.67, "volume": 931129.0}, {"date": "2023-08-28", "close": 75.53, "volume": 730944.0}, {"date": "2023-08-29", "close": 76.05, "volume": 794186.0}, {"date": "2023-08-30", "close": 76.11, "volume": 848630.0}, {"date": "2023-08-31", "close": 76.07, "volume": 2053921.0}, {"date": "2023-09-01", "close": 77.29, "volume": 1211582.0}, {"date": "2023-09-05", "close": 76.43, "volume": 1066442.0}, {"date": "2023-09-06", "close": 76.33, "volume": 850898.0}, {"date": "2023-09-07", "close": 75.55, "volume": 1198216.0}, {"date": "2023-09-08", "close": 76.39, "volume": 913785.0}, {"date": "2023-09-11", "close": 77.08, "volume": 1173798.0}, {"date": "2023-09-12", "close": 71.85, "volume": 3676035.0}, {"date": "2023-09-13", "close": 71.91, "volume": 1316173.0}, {"date": "2023-09-14", "close": 73.46, "volume": 1302018.0}, {"date": "2023-09-15", "close": 72.72, "volume": 1747124.0}, {"date": "2023-09-18", "close": 71.76, "volume": 720261.0}, {"date": "2023-09-19", "close": 70.45, "volume": 949448.0}, {"date": "2023-09-20", "close": 69.87, "volume": 712739.0}, {"date": "2023-09-21", "close": 69.54, "volume": 1161713.0}, {"date": "2023-09-22", "close": 69.43, "volume": 1338677.0}, {"date": "2023-09-25", "close": 69.22, "volume": 752310.0}, {"date": "2023-09-26", "close": 68.96, "volume": 1160403.0}, {"date": "2023-09-27", "close": 68.45, "volume": 907877.0}, {"date": "2023-09-28", "close": 69.21, "volume": 1204377.0}, {"date": "2023-09-29", "close": 69.48, "volume": 961508.0}, {"date": "2023-10-02", "close": 67.84, "volume": 1320430.0}, {"date": "2023-10-03", "close": 66.82, "volume": 1807501.0}, {"date": "2023-10-04", "close": 66.49, "volume": 1348363.0}, {"date": "2023-10-05", "close": 66.67, "volume": 1524611.0}, {"date": "2023-10-06", "close": 67.46, "volume": 1332027.0}, {"date": "2023-10-09", "close": 67.17, "volume": 1110137.0}, {"date": "2023-10-10", "close": 67.73, "volume": 1335229.0}, {"date": "2023-10-11", "close": 68.35, "volume": 1019397.0}, {"date": "2023-10-12", "close": 67.1, "volume": 1188973.0}, {"date": "2023-10-13", "close": 67.42, "volume": 1080683.0}, {"date": "2023-10-16", "close": 68.85, "volume": 1149920.0}, {"date": "2023-10-17", "close": 70.61, "volume": 2696363.0}, {"date": "2023-10-18", "close": 65.94, "volume": 4735145.0}, {"date": "2023-10-19", "close": 65.5, "volume": 3027586.0}, {"date": "2023-10-20", "close": 64.28, "volume": 1895403.0}, {"date": "2023-10-23", "close": 64.18, "volume": 1398002.0}, {"date": "2023-10-24", "close": 63.55, "volume": 1733692.0}, {"date": "2023-10-25", "close": 63.06, "volume": 3172314.0}, {"date": "2023-10-26", "close": 64.95, "volume": 3510976.0}, {"date": "2023-10-27", "close": 63.54, "volume": 1321075.0}, {"date": "2023-10-30", "close": 65.12, "volume": 1486149.0}, {"date": "2023-10-31", "close": 65.91, "volume": 1318423.0}, {"date": "2023-11-01", "close": 66.88, "volume": 2070124.0}, {"date": "2023-11-02", "close": 70.1, "volume": 1779104.0}, {"date": "2023-11-03", "close": 71.35, "volume": 1688965.0}, {"date": "2023-11-06", "close": 70.32, "volume": 1674199.0}, {"date": "2023-11-07", "close": 69.52, "volume": 949438.0}, {"date": "2023-11-08", "close": 69.35, "volume": 643729.0}, {"date": "2023-11-09", "close": 69.4, "volume": 1305942.0}, {"date": "2023-11-10", "close": 70.7, "volume": 1382536.0}, {"date": "2023-11-13", "close": 70.98, "volume": 1703611.0}, {"date": "2023-11-14", "close": 73.84, "volume": 1587448.0}, {"date": "2023-11-15", "close": 74.88, "volume": 1000712.0}, {"date": "2023-11-16", "close": 74.64, "volume": 1358307.0}, {"date": "2023-11-17", "close": 75.38, "volume": 992690.0}, {"date": "2023-11-20", "close": 75.85, "volume": 959331.0}, {"date": "2023-11-21", "close": 75.56, "volume": 877857.0}, {"date": "2023-11-22", "close": 76.15, "volume": 789547.0}, {"date": "2023-11-24", "close": 76.36, "volume": 468361.0}, {"date": "2023-11-27", "close": 76.23, "volume": 801754.0}, {"date": "2023-11-28", "close": 76.7, "volume": 863175.0}, {"date": "2023-11-29", "close": 78.28, "volume": 1202066.0}, {"date": "2023-11-30", "close": 79.25, "volume": 2133848.0}, {"date": "2023-12-01", "close": 80.28, "volume": 1571407.0}, {"date": "2023-12-04", "close": 80.77, "volume": 1288819.0}, {"date": "2023-12-05", "close": 80.76, "volume": 1152534.0}, {"date": "2023-12-06", "close": 80.67, "volume": 2491206.0}, {"date": "2023-12-07", "close": 79.86, "volume": 1579314.0}, {"date": "2023-12-08", "close": 80.39, "volume": 1280944.0}, {"date": "2023-12-11", "close": 80.83, "volume": 922448.0}, {"date": "2023-12-12", "close": 80.46, "volume": 1100572.0}, {"date": "2023-12-13", "close": 82.85, "volume": 1193737.0}, {"date": "2023-12-14", "close": 85.93, "volume": 2129222.0}, {"date": "2023-12-15", "close": 85.45, "volume": 2341074.0}, {"date": "2023-12-18", "close": 85.59, "volume": 1136337.0}, {"date": "2023-12-19", "close": 85.86, "volume": 1302703.0}, {"date": "2023-12-20", "close": 83.09, "volume": 1493652.0}, {"date": "2023-12-21", "close": 83.8, "volume": 1087646.0}, {"date": "2023-12-22", "close": 83.84, "volume": 860141.0}, {"date": "2023-12-26", "close": 84.25, "volume": 638292.0}, {"date": "2023-12-27", "close": 84.57, "volume": 832153.0}, {"date": "2023-12-28", "close": 84.96, "volume": 634283.0}, {"date": "2023-12-29", "close": 84.38, "volume": 777571.0}, {"date": "2024-01-02", "close": 84.87, "volume": 968064.0}, {"date": "2024-01-03", "close": 82.58, "volume": 1240729.0}, {"date": "2024-01-04", "close": 82.36, "volume": 910028.0}, {"date": "2024-01-05", "close": 83.47, "volume": 1059872.0}, {"date": "2024-01-08", "close": 84.18, "volume": 1000784.0}, {"date": "2024-01-09", "close": 84.33, "volume": 1147451.0}, {"date": "2024-01-10", "close": 84.15, "volume": 1353631.0}, {"date": "2024-01-11", "close": 83.44, "volume": 1025998.0}, {"date": "2024-01-12", "close": 83.81, "volume": 1092170.0}, {"date": "2024-01-16", "close": 83.27, "volume": 1544629.0}, {"date": "2024-01-17", "close": 82.94, "volume": 1549581.0}, {"date": "2024-01-18", "close": 80.91, "volume": 2542458.0}, {"date": "2024-01-19", "close": 81.14, "volume": 2306158.0}, {"date": "2024-01-22", "close": 81.41, "volume": 1592135.0}, {"date": "2024-01-23", "close": 81.25, "volume": 1419889.0}, {"date": "2024-01-24", "close": 80.88, "volume": 1150093.0}, {"date": "2024-01-25", "close": 81.79, "volume": 1792340.0}, {"date": "2024-01-26", "close": 81.6, "volume": 968976.0}, {"date": "2024-01-29", "close": 81.3, "volume": 1101048.0}, {"date": "2024-01-30", "close": 80.86, "volume": 1278987.0}, {"date": "2024-01-31", "close": 79.64, "volume": 2670771.0}, {"date": "2024-02-01", "close": 79.3, "volume": 1827564.0}, {"date": "2024-02-02", "close": 80.38, "volume": 1340753.0}, {"date": "2024-02-05", "close": 78.74, "volume": 992211.0}, {"date": "2024-02-06", "close": 78.2, "volume": 1077067.0}, {"date": "2024-02-07", "close": 79.12, "volume": 1670742.0}, {"date": "2024-02-08", "close": 78.47, "volume": 945962.0}, {"date": "2024-02-09", "close": 79.64, "volume": 1282849.0}, {"date": "2024-02-12", "close": 81.35, "volume": 1502780.0}, {"date": "2024-02-13", "close": 77.47, "volume": 1512574.0}, {"date": "2024-02-14", "close": 79.04, "volume": 1105711.0}, {"date": "2024-02-15", "close": 80.8, "volume": 1039294.0}, {"date": "2024-02-16", "close": 79.95, "volume": 1072325.0}, {"date": "2024-02-20", "close": 79.61, "volume": 1186144.0}, {"date": "2024-02-21", "close": 79.89, "volume": 998170.0}, {"date": "2024-02-22", "close": 79.98, "volume": 740077.0}, {"date": "2024-02-23", "close": 81.48, "volume": 1098178.0}, {"date": "2024-02-26", "close": 81.2, "volume": 1237194.0}, {"date": "2024-02-27", "close": 81.78, "volume": 925230.0}, {"date": "2024-02-28", "close": 81.44, "volume": 820190.0}, {"date": "2024-02-29", "close": 82.13, "volume": 1771294.0}, {"date": "2024-03-01", "close": 82.66, "volume": 1398427.0}, {"date": "2024-03-04", "close": 84.55, "volume": 2636158.0}, {"date": "2024-03-05", "close": 85.16, "volume": 1691118.0}, {"date": "2024-03-06", "close": 81.28, "volume": 4532510.0}, {"date": "2024-03-07", "close": 81.92, "volume": 2128978.0}, {"date": "2024-03-08", "close": 81.81, "volume": 1225456.0}, {"date": "2024-03-11", "close": 81.95, "volume": 1210103.0}, {"date": "2024-03-12", "close": 80.92, "volume": 907820.0}, {"date": "2024-03-13", "close": 81.73, "volume": 1194606.0}, {"date": "2024-03-14", "close": 80.25, "volume": 1604735.0}, {"date": "2024-03-15", "close": 81.46, "volume": 11972800.0}, {"date": "2024-03-18", "close": 81.95, "volume": 1416914.0}, {"date": "2024-03-19", "close": 82.24, "volume": 1322869.0}, {"date": "2024-03-20", "close": 84.1, "volume": 1366613.0}, {"date": "2024-03-21", "close": 86.5, "volume": 1134874.0}, {"date": "2024-03-22", "close": 85.54, "volume": 1128782.0}, {"date": "2024-03-25", "close": 85.85, "volume": 854786.0}, {"date": "2024-03-26", "close": 86.62, "volume": 1058651.0}, {"date": "2024-03-27", "close": 87.75, "volume": 1157802.0}, {"date": "2024-03-28", "close": 88.92, "volume": 1092623.0}, {"date": "2024-04-01", "close": 88.44, "volume": 709650.0}, {"date": "2024-04-02", "close": 87.57, "volume": 1508423.0}, {"date": "2024-04-03", "close": 87.93, "volume": 1638075.0}, {"date": "2024-04-04", "close": 86.57, "volume": 1088998.0}, {"date": "2024-04-05", "close": 86.78, "volume": 1257559.0}, {"date": "2024-04-08", "close": 88.01, "volume": 1166366.0}, {"date": "2024-04-09", "close": 88.12, "volume": 762556.0}, {"date": "2024-04-10", "close": 85.41, "volume": 830782.0}, {"date": "2024-04-11", "close": 84.93, "volume": 893286.0}, {"date": "2024-04-12", "close": 83.83, "volume": 1112956.0}, {"date": "2024-04-15", "close": 83.71, "volume": 1550284.0}, {"date": "2024-04-16", "close": 79.56, "volume": 3095764.0}, {"date": "2024-04-17", "close": 81.23, "volume": 1507531.0}, {"date": "2024-04-18", "close": 81.41, "volume": 1404455.0}, {"date": "2024-04-19", "close": 81.45, "volume": 1985487.0}, {"date": "2024-04-22", "close": 83.54, "volume": 1791344.0}, {"date": "2024-04-23", "close": 84.18, "volume": 1549403.0}, {"date": "2024-04-24", "close": 84.3, "volume": 1332918.0}, {"date": "2024-04-25", "close": 83.44, "volume": 1595413.0}, {"date": "2024-04-26", "close": 83.38, "volume": 1283507.0}, {"date": "2024-04-29", "close": 83.56, "volume": 984833.0}, {"date": "2024-04-30", "close": 82.39, "volume": 963439.0}, {"date": "2024-05-01", "close": 83.05, "volume": 1062849.0}, {"date": "2024-05-02", "close": 83.5, "volume": 814950.0}, {"date": "2024-05-03", "close": 84.62, "volume": 927129.0}, {"date": "2024-05-06", "close": 85.02, "volume": 859297.0}, {"date": "2024-05-07", "close": 84.66, "volume": 867563.0}, {"date": "2024-05-08", "close": 85.62, "volume": 1047298.0}, {"date": "2024-05-09", "close": 86.78, "volume": 777807.0}, {"date": "2024-05-10", "close": 86.7, "volume": 812108.0}, {"date": "2024-05-13", "close": 85.89, "volume": 641793.0}, {"date": "2024-05-14", "close": 86.28, "volume": 840185.0}, {"date": "2024-05-15", "close": 86.45, "volume": 1040139.0}, {"date": "2024-05-16", "close": 85.63, "volume": 1279854.0}, {"date": "2024-05-17", "close": 85.51, "volume": 1299033.0}, {"date": "2024-05-20", "close": 84.46, "volume": 1154960.0}, {"date": "2024-05-21", "close": 84.6, "volume": 752030.0}, {"date": "2024-05-22", "close": 83.9, "volume": 913121.0}, {"date": "2024-05-23", "close": 82.86, "volume": 1023979.0}, {"date": "2024-05-24", "close": 83.31, "volume": 554217.0}, {"date": "2024-05-28", "close": 82.08, "volume": 1230503.0}, {"date": "2024-05-29", "close": 81.73, "volume": 1255739.0}, {"date": "2024-05-30", "close": 82.9, "volume": 2087688.0}, {"date": "2024-05-31", "close": 84.24, "volume": 2224301.0}, {"date": "2024-06-03", "close": 83.61, "volume": 1309085.0}, {"date": "2024-06-04", "close": 83.43, "volume": 1605927.0}, {"date": "2024-06-05", "close": 82.85, "volume": 1409268.0}, {"date": "2024-06-06", "close": 82.76, "volume": 1018224.0}, {"date": "2024-06-07", "close": 82.29, "volume": 910974.0}, {"date": "2024-06-10", "close": 82.78, "volume": 991385.0}, {"date": "2024-06-11", "close": 79.84, "volume": 1703738.0}, {"date": "2024-06-12", "close": 83.57, "volume": 1965056.0}, {"date": "2024-06-13", "close": 82.68, "volume": 1552541.0}, {"date": "2024-06-14", "close": 81.65, "volume": 1033583.0}, {"date": "2024-06-17", "close": 82.08, "volume": 888303.0}, {"date": "2024-06-18", "close": 82.9, "volume": 1064345.0}, {"date": "2024-06-20", "close": 82.16, "volume": 1153094.0}, {"date": "2024-06-21", "close": 82.76, "volume": 1906256.0}, {"date": "2024-06-24", "close": 83.51, "volume": 803789.0}, {"date": "2024-06-25", "close": 82.06, "volume": 1062264.0}, {"date": "2024-06-26", "close": 82.58, "volume": 825481.0}, {"date": "2024-06-27", "close": 82.54, "volume": 736954.0}, {"date": "2024-06-28", "close": 83.98, "volume": 1369147.0}, {"date": "2024-07-01", "close": 83.83, "volume": 808661.0}, {"date": "2024-07-02", "close": 84.23, "volume": 728623.0}, {"date": "2024-07-03", "close": 84.4, "volume": 653783.0}, {"date": "2024-07-05", "close": 83.13, "volume": 1598575.0}, {"date": "2024-07-08", "close": 82.9, "volume": 769974.0}, {"date": "2024-07-09", "close": 83.93, "volume": 727906.0}, {"date": "2024-07-10", "close": 85.4, "volume": 743357.0}, {"date": "2024-07-11", "close": 86.86, "volume": 1486925.0}, {"date": "2024-07-12", "close": 89.28, "volume": 1137819.0}, {"date": "2024-07-15", "close": 90.34, "volume": 1076039.0}, {"date": "2024-07-16", "close": 90.76, "volume": 2705273.0}, {"date": "2024-07-17", "close": 86.16, "volume": 4875764.0}, {"date": "2024-07-18", "close": 86.23, "volume": 2187323.0}, {"date": "2024-07-19", "close": 85.49, "volume": 1461398.0}, {"date": "2024-07-22", "close": 87.14, "volume": 1174280.0}, {"date": "2024-07-23", "close": 86.45, "volume": 1307410.0}, {"date": "2024-07-24", "close": 86.45, "volume": 996617.0}, {"date": "2024-07-25", "close": 87.98, "volume": 948374.0}, {"date": "2024-07-26", "close": 89.43, "volume": 776718.0}, {"date": "2024-07-29", "close": 88.6, "volume": 742982.0}, {"date": "2024-07-30", "close": 88.95, "volume": 960048.0}, {"date": "2024-07-31", "close": 88.65, "volume": 931858.0}, {"date": "2024-08-01", "close": 86.89, "volume": 714904.0}, {"date": "2024-08-02", "close": 84.89, "volume": 1366006.0}, {"date": "2024-08-05", "close": 82.48, "volume": 1417515.0}, {"date": "2024-08-06", "close": 83.1, "volume": 1248764.0}, {"date": "2024-08-07", "close": 82.94, "volume": 1211744.0}, {"date": "2024-08-08", "close": 83.5, "volume": 1151382.0}, {"date": "2024-08-09", "close": 84.29, "volume": 975521.0}, {"date": "2024-08-12", "close": 82.51, "volume": 1203460.0}, {"date": "2024-08-13", "close": 83.62, "volume": 1205180.0}, {"date": "2024-08-14", "close": 84.81, "volume": 965886.0}, {"date": "2024-08-15", "close": 86.23, "volume": 941598.0}, {"date": "2024-08-16", "close": 87.2, "volume": 909343.0}, {"date": "2024-08-19", "close": 87.18, "volume": 893872.0}, {"date": "2024-08-20", "close": 86.08, "volume": 1089495.0}, {"date": "2024-08-21", "close": 86.6, "volume": 724111.0}, {"date": "2024-08-22", "close": 87.18, "volume": 665595.0}, {"date": "2024-08-23", "close": 88.7, "volume": 717910.0}, {"date": "2024-08-26", "close": 88.85, "volume": 1033654.0}, {"date": "2024-08-27", "close": 88.9, "volume": 1041200.0}, {"date": "2024-08-28", "close": 88.65, "volume": 785939.0}, {"date": "2024-08-29", "close": 89.49, "volume": 809455.0}, {"date": "2024-08-30", "close": 91.21, "volume": 1697324.0}, {"date": "2024-09-03", "close": 90.02, "volume": 1263663.0}, {"date": "2024-09-04", "close": 89.45, "volume": 1169881.0}, {"date": "2024-09-05", "close": 89.66, "volume": 797083.0}, {"date": "2024-09-06", "close": 86.66, "volume": 1209737.0}, {"date": "2024-09-09", "close": 87.76, "volume": 1173072.0}, {"date": "2024-09-10", "close": 88.47, "volume": 1415113.0}, {"date": "2024-09-11", "close": 87.23, "volume": 1497314.0}, {"date": "2024-09-12", "close": 87.45, "volume": 1760611.0}, {"date": "2024-09-13", "close": 88.24, "volume": 942913.0}, {"date": "2024-09-16", "close": 89.75, "volume": 986044.0}, {"date": "2024-09-17", "close": 90.65, "volume": 823599.0}, {"date": "2024-09-18", "close": 90.31, "volume": 876460.0}, {"date": "2024-09-19", "close": 92.62, "volume": 783600.0}, {"date": "2024-09-20", "close": 91.9, "volume": 2671876.0}, {"date": "2024-09-23", "close": 91.51, "volume": 964345.0}, {"date": "2024-09-24", "close": 91.41, "volume": 839116.0}, {"date": "2024-09-25", "close": 90.79, "volume": 1090145.0}, {"date": "2024-09-26", "close": 89.93, "volume": 1553039.0}, {"date": "2024-09-27", "close": 90.07, "volume": 1186549.0}, {"date": "2024-09-30", "close": 90.03, "volume": 1017179.0}, {"date": "2024-10-01", "close": 88.72, "volume": 1127012.0}, {"date": "2024-10-02", "close": 88.4, "volume": 670717.0}, {"date": "2024-10-03", "close": 88.57, "volume": 1525340.0}, {"date": "2024-10-04", "close": 90.46, "volume": 929307.0}, {"date": "2024-10-07", "close": 90.2, "volume": 865082.0}, {"date": "2024-10-08", "close": 91.06, "volume": 893842.0}, {"date": "2024-10-09", "close": 91.53, "volume": 1078682.0}, {"date": "2024-10-10", "close": 91.09, "volume": 1162536.0}, {"date": "2024-10-11", "close": 92.17, "volume": 946695.0}, {"date": "2024-10-14", "close": 94.06, "volume": 1005140.0}, {"date": "2024-10-15", "close": 94.38, "volume": 1112019.0}, {"date": "2024-10-16", "close": 96.64, "volume": 1456015.0}, {"date": "2024-10-17", "close": 96.26, "volume": 960916.0}, {"date": "2024-10-18", "close": 96.4, "volume": 907716.0}, {"date": "2024-10-21", "close": 95.76, "volume": 856820.0}, {"date": "2024-10-22", "close": 95.79, "volume": 1346558.0}, {"date": "2024-10-23", "close": 102.51, "volume": 3909135.0}, {"date": "2024-10-24", "close": 102.79, "volume": 2102717.0}, {"date": "2024-10-25", "close": 100.19, "volume": 1482296.0}, {"date": "2024-10-28", "close": 101.88, "volume": 1079657.0}, {"date": "2024-10-29", "close": 102.32, "volume": 1805787.0}, {"date": "2024-10-30", "close": 101.46, "volume": 993318.0}, {"date": "2024-10-31", "close": 100.52, "volume": 904611.0}, {"date": "2024-11-01", "close": 99.93, "volume": 1072070.0}, {"date": "2024-11-04", "close": 100.24, "volume": 761299.0}, {"date": "2024-11-05", "close": 101.35, "volume": 802109.0}, {"date": "2024-11-06", "close": 106.57, "volume": 2109474.0}, {"date": "2024-11-07", "close": 105.25, "volume": 1046307.0}, {"date": "2024-11-08", "close": 105.18, "volume": 791014.0}, {"date": "2024-11-11", "close": 106.75, "volume": 798040.0}, {"date": "2024-11-12", "close": 106.95, "volume": 1306485.0}, {"date": "2024-11-13", "close": 106.84, "volume": 1191056.0}, {"date": "2024-11-14", "close": 105.96, "volume": 1004190.0}, {"date": "2024-11-15", "close": 107.6, "volume": 1955051.0}, {"date": "2024-11-18", "close": 108.93, "volume": 1518253.0}, {"date": "2024-11-19", "close": 107.84, "volume": 848838.0}, {"date": "2024-11-20", "close": 107.88, "volume": 761480.0}, {"date": "2024-11-21", "close": 108.94, "volume": 761505.0}, {"date": "2024-11-22", "close": 109.46, "volume": 928391.0}, {"date": "2024-11-25", "close": 110.53, "volume": 2603641.0}, {"date": "2024-11-26", "close": 110.75, "volume": 958493.0}, {"date": "2024-11-27", "close": 110.59, "volume": 592534.0}, {"date": "2024-11-29", "close": 111.16, "volume": 621275.0}, {"date": "2024-12-02", "close": 109.89, "volume": 987221.0}, {"date": "2024-12-03", "close": 109.34, "volume": 1685495.0}, {"date": "2024-12-04", "close": 108.77, "volume": 1147312.0}, {"date": "2024-12-05", "close": 109.94, "volume": 1112553.0}, {"date": "2024-12-06", "close": 107.92, "volume": 1633159.0}, {"date": "2024-12-09", "close": 108.6, "volume": 1594261.0}, {"date": "2024-12-10", "close": 108.15, "volume": 1132857.0}, {"date": "2024-12-11", "close": 105.15, "volume": 2428892.0}, {"date": "2024-12-12", "close": 105.39, "volume": 1567341.0}, {"date": "2024-12-13", "close": 104.98, "volume": 1990708.0}, {"date": "2024-12-16", "close": 105.56, "volume": 1455362.0}, {"date": "2024-12-17", "close": 104.71, "volume": 1112803.0}, {"date": "2024-12-18", "close": 100.14, "volume": 1267814.0}, {"date": "2024-12-19", "close": 100.51, "volume": 1473014.0}, {"date": "2024-12-20", "close": 102.48, "volume": 3497426.0}, {"date": "2024-12-23", "close": 102.59, "volume": 673323.0}, {"date": "2024-12-24", "close": 103.61, "volume": 323427.0}, {"date": "2024-12-26", "close": 104.66, "volume": 619842.0}, {"date": "2024-12-27", "close": 103.83, "volume": 641558.0}, {"date": "2024-12-30", "close": 102.74, "volume": 952673.0}, {"date": "2024-12-31", "close": 102.5, "volume": 818292.0}, {"date": "2025-01-02", "close": 102.99, "volume": 936109.0}, {"date": "2025-01-03", "close": 103.28, "volume": 900079.0}, {"date": "2025-01-06", "close": 103.21, "volume": 969437.0}, {"date": "2025-01-07", "close": 102.75, "volume": 858071.0}, {"date": "2025-01-08", "close": 102.22, "volume": 1524561.0}, {"date": "2025-01-10", "close": 99.46, "volume": 969114.0}, {"date": "2025-01-13", "close": 100.32, "volume": 1092483.0}, {"date": "2025-01-14", "close": 101.63, "volume": 1240259.0}, {"date": "2025-01-15", "close": 106.12, "volume": 1627347.0}, {"date": "2025-01-16", "close": 106.49, "volume": 890716.0}, {"date": "2025-01-17", "close": 106.87, "volume": 913635.0}, {"date": "2025-01-21", "close": 107.75, "volume": 998897.0}, {"date": "2025-01-22", "close": 107.39, "volume": 1765426.0}, {"date": "2025-01-23", "close": 109.54, "volume": 2482073.0}, {"date": "2025-01-24", "close": 110.92, "volume": 1437823.0}, {"date": "2025-01-27", "close": 111.48, "volume": 1135676.0}, {"date": "2025-01-28", "close": 112.41, "volume": 1241557.0}, {"date": "2025-01-29", "close": 112.6, "volume": 1211568.0}, {"date": "2025-01-30", "close": 112.74, "volume": 957121.0}, {"date": "2025-01-31", "close": 112.29, "volume": 1057367.0}, {"date": "2025-02-03", "close": 110.82, "volume": 1213690.0}, {"date": "2025-02-04", "close": 111.38, "volume": 979714.0}, {"date": "2025-02-05", "close": 113.22, "volume": 1202825.0}, {"date": "2025-02-06", "close": 113.8, "volume": 842243.0}, {"date": "2025-02-07", "close": 113.51, "volume": 823234.0}, {"date": "2025-02-10", "close": 111.0, "volume": 947399.0}, {"date": "2025-02-11", "close": 110.42, "volume": 1809180.0}, {"date": "2025-02-12", "close": 110.1, "volume": 1211526.0}, {"date": "2025-02-13", "close": 111.5, "volume": 702289.0}, {"date": "2025-02-14", "close": 110.77, "volume": 1440589.0}, {"date": "2025-02-18", "close": 113.81, "volume": 1434124.0}, {"date": "2025-02-19", "close": 113.75, "volume": 1193628.0}, {"date": "2025-02-20", "close": 113.53, "volume": 1945587.0}, {"date": "2025-02-21", "close": 112.97, "volume": 1006850.0}, {"date": "2025-02-24", "close": 112.82, "volume": 1064401.0}, {"date": "2025-02-25", "close": 110.76, "volume": 1307679.0}, {"date": "2025-02-26", "close": 109.395, "volume": 1278082.0}, {"date": "2025-02-27", "close": 109.12, "volume": 1333042.0}, {"date": "2025-02-28", "close": 110.22, "volume": 1780738.0}, {"date": "2025-03-03", "close": 109.4, "volume": 1223260.0}, {"date": "2025-03-04", "close": 104.37, "volume": 1785236.0}, {"date": "2025-03-05", "close": 105.37, "volume": 1279204.0}, {"date": "2025-03-06", "close": 103.83, "volume": 1446498.0}, {"date": "2025-03-07", "close": 104.32, "volume": 1294515.0}, {"date": "2025-03-10", "close": 101.32, "volume": 1625594.0}, {"date": "2025-03-11", "close": 97.49, "volume": 2026020.0}, {"date": "2025-03-12", "close": 98.23, "volume": 1221453.0}, {"date": "2025-03-13", "close": 96.09, "volume": 1087683.0}, {"date": "2025-03-14", "close": 97.88, "volume": 999598.0}, {"date": "2025-03-17", "close": 98.68, "volume": 1088606.0}, {"date": "2025-03-18", "close": 98.28, "volume": 1062291.0}, {"date": "2025-03-19", "close": 99.27, "volume": 1201159.0}, {"date": "2025-03-20", "close": 98.87, "volume": 1219868.0}, {"date": "2025-03-21", "close": 98.77, "volume": 3686693.0}, {"date": "2025-03-24", "close": 101.44, "volume": 942639.0}, {"date": "2025-03-25", "close": 101.6, "volume": 979115.0}, {"date": "2025-03-26", "close": 101.44, "volume": 958006.0}, {"date": "2025-03-27", "close": 100.55, "volume": 687724.0}, {"date": "2025-03-28", "close": 97.15, "volume": 1524352.0}, {"date": "2025-03-31", "close": 98.65, "volume": 1792881.0}, {"date": "2025-04-01", "close": 97.95, "volume": 1275479.0}, {"date": "2025-04-02", "close": 98.73, "volume": 1246845.0}, {"date": "2025-04-03", "close": 90.58, "volume": 2009204.0}, {"date": "2025-04-04", "close": 86.01, "volume": 2982668.0}, {"date": "2025-04-07", "close": 85.5, "volume": 2077817.0}, {"date": "2025-04-08", "close": 84.45, "volume": 1441251.0}, {"date": "2025-04-09", "close": 93.27, "volume": 2084721.0}, {"date": "2025-04-10", "close": 87.94, "volume": 2092871.0}, {"date": "2025-04-11", "close": 88.29, "volume": 2003304.0}, {"date": "2025-04-14", "close": 89.81, "volume": 1424976.0}, {"date": "2025-04-15", "close": 89.27, "volume": 1536755.0}, {"date": "2025-04-16", "close": 87.43, "volume": 1335911.0}, {"date": "2025-04-17", "close": 88.295, "volume": 1464195.0}, {"date": "2025-04-21", "close": 86.78, "volume": 1287621.0}, {"date": "2025-04-22", "close": 89.36, "volume": 2609839.0}, {"date": "2025-04-23", "close": 90.6, "volume": 1605742.0}, {"date": "2025-04-24", "close": 92.4, "volume": 1171821.0}, {"date": "2025-04-25", "close": 91.59, "volume": 1171120.0}, {"date": "2025-04-28", "close": 92.51, "volume": 1058412.0}, {"date": "2025-04-29", "close": 94.05, "volume": 1255598.0}, {"date": "2025-04-30", "close": 93.98, "volume": 1219797.0}, {"date": "2025-05-01", "close": 94.94, "volume": 1062211.0}, {"date": "2025-05-02", "close": 97.52, "volume": 1332242.0}, {"date": "2025-05-05", "close": 97.17, "volume": 804847.0}, {"date": "2025-05-06", "close": 96.89, "volume": 1259776.0}, {"date": "2025-05-07", "close": 97.94, "volume": 1465869.0}, {"date": "2025-05-08", "close": 100.42, "volume": 1299419.0}, {"date": "2025-05-09", "close": 100.59, "volume": 1393239.0}, {"date": "2025-05-12", "close": 105.65, "volume": 2025686.0}, {"date": "2025-05-13", "close": 107.14, "volume": 1821065.0}, {"date": "2025-05-14", "close": 106.39, "volume": 1812400.0}, {"date": "2025-05-15", "close": 107.47, "volume": 917412.0}, {"date": "2025-05-16", "close": 107.9, "volume": 1429726.0}, {"date": "2025-05-19", "close": 107.99, "volume": 1147065.0}, {"date": "2025-05-20", "close": 107.32, "volume": 1136791.0}, {"date": "2025-05-21", "close": 105.34, "volume": 1295753.0}, {"date": "2025-05-22", "close": 106.4, "volume": 1997435.0}, {"date": "2025-05-23", "close": 105.78, "volume": 1159577.0}, {"date": "2025-05-27", "close": 108.95, "volume": 1419749.0}, {"date": "2025-05-28", "close": 106.76, "volume": 3060411.0}, {"date": "2025-05-29", "close": 107.32, "volume": 1410916.0}, {"date": "2025-05-30", "close": 106.74, "volume": 3646848.0}, {"date": "2025-06-02", "close": 106.31, "volume": 1063722.0}, {"date": "2025-06-03", "close": 107.05, "volume": 1208510.0}, {"date": "2025-06-04", "close": 106.1, "volume": 1021913.0}, {"date": "2025-06-05", "close": 106.47, "volume": 1340421.0}, {"date": "2025-06-06", "close": 107.91, "volume": 1197874.0}, {"date": "2025-06-09", "close": 108.74, "volume": 1422345.0}, {"date": "2025-06-10", "close": 109.91, "volume": 2421547.0}, {"date": "2025-06-11", "close": 108.44, "volume": 1928958.0}, {"date": "2025-06-12", "close": 109.06, "volume": 1000383.0}, {"date": "2025-06-13", "close": 107.75, "volume": 1318630.0}, {"date": "2025-06-16", "close": 110.91, "volume": 1838759.0}, {"date": "2025-06-17", "close": 109.63, "volume": 1817306.0}, {"date": "2025-06-18", "close": 110.98, "volume": 2392133.0}, {"date": "2025-06-20", "close": 111.85, "volume": 2546248.0}, {"date": "2025-06-23", "close": 120.81, "volume": 15633640.0}, {"date": "2025-06-24", "close": 118.18, "volume": 4712151.0}, {"date": "2025-06-25", "close": 123.8, "volume": 4307648.0}, {"date": "2025-06-26", "close": 122.97, "volume": 2084271.0}, {"date": "2025-06-27", "close": 124.41, "volume": 2358554.0}, {"date": "2025-06-30", "close": 126.79, "volume": 2945445.0}, {"date": "2025-07-01", "close": 127.99, "volume": 2554323.0}, {"date": "2025-07-02", "close": 132.06, "volume": 2046718.0}, {"date": "2025-07-03", "close": 131.7, "volume": 1442540.0}, {"date": "2025-07-07", "close": 128.5, "volume": 2475956.0}, {"date": "2025-07-08", "close": 125.96, "volume": 1726747.0}, {"date": "2025-07-09", "close": 127.0, "volume": 1607920.0}, {"date": "2025-07-10", "close": 126.62, "volume": 1656175.0}, {"date": "2025-07-11", "close": 125.91, "volume": 1459853.0}, {"date": "2025-07-14", "close": 126.57, "volume": 1279079.0}, {"date": "2025-07-15", "close": 123.6, "volume": 2047607.0}, {"date": "2025-07-16", "close": 124.81, "volume": 2257681.0}, {"date": "2025-07-17", "close": 127.06, "volume": 1128066.0}, {"date": "2025-07-18", "close": 127.93, "volume": 1382087.0}, {"date": "2025-07-21", "close": 125.59, "volume": 1412303.0}, {"date": "2025-07-22", "close": 126.53, "volume": 1867648.0}, {"date": "2025-07-23", "close": 124.23, "volume": 3428724.0}, {"date": "2025-07-24", "close": 128.76, "volume": 2289897.0}, {"date": "2025-07-25", "close": 130.03, "volume": 1158006.0}, {"date": "2025-07-28", "close": 129.78, "volume": 816984.0}, {"date": "2025-07-29", "close": 131.64, "volume": 1315223.0}, {"date": "2025-07-30", "close": 131.56, "volume": 805618.0}, {"date": "2025-07-31", "close": 130.0, "volume": 1289314.0}, {"date": "2025-08-01", "close": 127.06, "volume": 1409355.0}, {"date": "2025-08-04", "close": 127.65, "volume": 841004.0}, {"date": "2025-08-05", "close": 125.92, "volume": 1446392.0}, {"date": "2025-08-06", "close": 125.67, "volume": 1135647.0}, {"date": "2025-08-07", "close": 124.73, "volume": 1267264.0}, {"date": "2025-08-08", "close": 125.65, "volume": 1152353.0}, {"date": "2025-08-11", "close": 125.24, "volume": 1120867.0}, {"date": "2025-08-12", "close": 127.38, "volume": 1395820.0}, {"date": "2025-08-13", "close": 125.97, "volume": 1148796.0}, {"date": "2025-08-14", "close": 128.49, "volume": 1396876.0}, {"date": "2025-08-15", "close": 126.02, "volume": 787506.0}, {"date": "2025-08-18", "close": 127.05, "volume": 637865.0}, {"date": "2025-08-19", "close": 127.36, "volume": 775126.0}, {"date": "2025-08-20", "close": 127.88, "volume": 698128.0}, {"date": "2025-08-21", "close": 127.31, "volume": 709907.0}, {"date": "2025-08-22", "close": 130.06, "volume": 1014855.0}, {"date": "2025-08-25", "close": 130.61, "volume": 656595.0}, {"date": "2025-08-26", "close": 131.87, "volume": 1270365.0}, {"date": "2025-08-27", "close": 131.57, "volume": 660852.0}, {"date": "2025-08-28", "close": 130.99, "volume": 997277.0}, {"date": "2025-08-29", "close": 131.28, "volume": 852982.0}, {"date": "2025-09-02", "close": 129.77, "volume": 918876.0}, {"date": "2025-09-03", "close": 129.7, "volume": 832456.0}, {"date": "2025-09-04", "close": 129.49, "volume": 1157259.0}, {"date": "2025-09-05", "close": 127.27, "volume": 1221418.0}, {"date": "2025-09-08", "close": 127.43, "volume": 1043099.0}, {"date": "2025-09-09", "close": 128.88, "volume": 916845.0}, {"date": "2025-09-10", "close": 127.06, "volume": 1516726.0}, {"date": "2025-09-11", "close": 129.48, "volume": 1375864.0}, {"date": "2025-09-12", "close": 129.42, "volume": 801954.0}, {"date": "2025-09-15", "close": 130.26, "volume": 1428707.0}, {"date": "2025-09-16", "close": 129.25, "volume": 699173.0}, {"date": "2025-09-17", "close": 129.46, "volume": 1290174.0}, {"date": "2025-09-18", "close": 132.22, "volume": 1402447.0}, {"date": "2025-09-19", "close": 131.5, "volume": 2960903.0}, {"date": "2025-09-22", "close": 131.78, "volume": 796614.0}, {"date": "2025-09-23", "close": 130.52, "volume": 911585.0}, {"date": "2025-09-24", "close": 129.51, "volume": 1187315.0}, {"date": "2025-09-25", "close": 131.38, "volume": 1216179.0}, {"date": "2025-09-26", "close": 133.31, "volume": 1173714.0}, {"date": "2025-09-29", "close": 133.9, "volume": 1012919.0}, {"date": "2025-09-30", "close": 134.6, "volume": 1433237.0}, {"date": "2025-10-01", "close": 131.2, "volume": 1281168.0}, {"date": "2025-10-02", "close": 133.24, "volume": 1067852.0}, {"date": "2025-10-03", "close": 132.4, "volume": 976916.0}, {"date": "2025-10-06", "close": 132.21, "volume": 800903.0}, {"date": "2025-10-07", "close": 132.45, "volume": 1636138.0}, {"date": "2025-10-08", "close": 130.75, "volume": 1264285.0}, {"date": "2025-10-09", "close": 129.99, "volume": 1044425.0}, {"date": "2025-10-10", "close": 124.72, "volume": 1219406.0}, {"date": "2025-10-13", "close": 127.03, "volume": 959493.0}, {"date": "2025-10-14", "close": 129.02, "volume": 896794.0}, {"date": "2025-10-15", "close": 129.88, "volume": 972447.0}, {"date": "2025-10-16", "close": 124.57, "volume": 1137633.0}, {"date": "2025-10-17", "close": 124.82, "volume": 1824986.0}, {"date": "2025-10-20", "close": 128.85, "volume": 1253276.0}, {"date": "2025-10-21", "close": 128.52, "volume": 923393.0}, {"date": "2025-10-22", "close": 125.48, "volume": 1653370.0}, {"date": "2025-10-23", "close": 124.74, "volume": 1377961.0}, {"date": "2025-10-24", "close": 126.03, "volume": 955723.0}, {"date": "2025-10-27", "close": 126.2, "volume": 1018550.0}, {"date": "2025-10-28", "close": 127.34, "volume": 1025299.0}, {"date": "2025-10-29", "close": 127.26, "volume": 1160008.0}, {"date": "2025-10-30", "close": 126.9, "volume": 1059700.0}, {"date": "2025-10-31", "close": 128.67, "volume": 1136720.0}, {"date": "2025-11-03", "close": 127.68, "volume": 859150.0}, {"date": "2025-11-04", "close": 127.54, "volume": 924218.0}, {"date": "2025-11-05", "close": 128.19, "volume": 829129.0}, {"date": "2025-11-06", "close": 128.3, "volume": 763953.0}, {"date": "2025-11-07", "close": 129.96, "volume": 758033.0}, {"date": "2025-11-10", "close": 130.09, "volume": 892467.0}, {"date": "2025-11-11", "close": 130.37, "volume": 952317.0}, {"date": "2025-11-12", "close": 132.4, "volume": 1054045.0}, {"date": "2025-11-13", "close": 128.91, "volume": 1026490.0}, {"date": "2025-11-14", "close": 127.39, "volume": 738785.0}, {"date": "2025-11-17", "close": 122.72, "volume": 1153004.0}, {"date": "2025-11-18", "close": 124.78, "volume": 1050964.0}, {"date": "2025-11-19", "close": 126.01, "volume": 797817.0}, {"date": "2025-11-20", "close": 125.72, "volume": 964025.0}, {"date": "2025-11-21", "close": 127.13, "volume": 1005336.0}, {"date": "2025-11-24", "close": 128.75, "volume": 1971102.0}, {"date": "2025-11-25", "close": 129.93, "volume": 885910.0}, {"date": "2025-11-26", "close": 131.37, "volume": 626288.0}, {"date": "2025-11-28", "close": 131.34, "volume": 438548.0}, {"date": "2025-12-01", "close": 130.98, "volume": 922698.0}, {"date": "2025-12-02", "close": 130.43, "volume": 779725.0}, {"date": "2025-12-03", "close": 132.16, "volume": 964739.0}, {"date": "2025-12-04", "close": 133.21, "volume": 831632.0}, {"date": "2025-12-05", "close": 133.21, "volume": 803547.0}, {"date": "2025-12-08", "close": 133.49, "volume": 1091804.0}, {"date": "2025-12-09", "close": 133.38, "volume": 793157.0}, {"date": "2025-12-10", "close": 137.58, "volume": 1309348.0}, {"date": "2025-12-11", "close": 140.09, "volume": 1022899.0}, {"date": "2025-12-12", "close": 138.52, "volume": 784627.0}, {"date": "2025-12-15", "close": 139.62, "volume": 1322940.0}, {"date": "2025-12-16", "close": 138.27, "volume": 762169.0}, {"date": "2025-12-17", "close": 137.78, "volume": 1130159.0}, {"date": "2025-12-18", "close": 138.33, "volume": 846839.0}, {"date": "2025-12-19", "close": 139.46, "volume": 3255922.0}, {"date": "2025-12-22", "close": 140.26, "volume": 781767.0}, {"date": "2025-12-23", "close": 140.19, "volume": 1481426.0}, {"date": "2025-12-24", "close": 140.7, "volume": 300715.0}, {"date": "2025-12-26", "close": 140.14, "volume": 454212.0}, {"date": "2025-12-29", "close": 139.71, "volume": 700074.0}, {"date": "2025-12-30", "close": 138.13, "volume": 420295.0}, {"date": "2025-12-31", "close": 136.59, "volume": 596930.0}, {"date": "2026-01-02", "close": 139.28, "volume": 658100.0}, {"date": "2026-01-05", "close": 144.0, "volume": 1088147.0}, {"date": "2026-01-06", "close": 144.12, "volume": 928534.0}, {"date": "2026-01-07", "close": 142.62, "volume": 757534.0}, {"date": "2026-01-08", "close": 144.36, "volume": 870349.0}, {"date": "2026-01-09", "close": 145.74, "volume": 803834.0}, {"date": "2026-01-12", "close": 146.17, "volume": 706587.0}, {"date": "2026-01-13", "close": 145.25, "volume": 927362.0}, {"date": "2026-01-14", "close": 145.35, "volume": 859056.0}, {"date": "2026-01-15", "close": 147.1, "volume": 803024.0}, {"date": "2026-01-16", "close": 145.57, "volume": 1222277.0}, {"date": "2026-01-20", "close": 143.3, "volume": 885540.0}, {"date": "2026-01-21", "close": 144.42, "volume": 1318501.0}, {"date": "2026-01-22", "close": 153.12, "volume": 2384771.0}, {"date": "2026-01-23", "close": 148.63, "volume": 1117042.0}, {"date": "2026-01-26", "close": 149.65, "volume": 841204.0}, {"date": "2026-01-27", "close": 149.96, "volume": 954376.0}, {"date": "2026-01-28", "close": 150.25, "volume": 1028134.0}, {"date": "2026-01-29", "close": 150.66, "volume": 1584265.0}, {"date": "2026-01-30", "close": 149.43, "volume": 1293004.0}, {"date": "2026-02-02", "close": 151.62, "volume": 1069166.0}, {"date": "2026-02-03", "close": 149.84, "volume": 1147042.0}, {"date": "2026-02-04", "close": 150.8, "volume": 1658711.0}, {"date": "2026-02-05", "close": 147.48, "volume": 1434452.0}, {"date": "2026-02-06", "close": 152.15, "volume": 924014.0}, {"date": "2026-02-09", "close": 154.8, "volume": 854267.0}, {"date": "2026-02-10", "close": 148.94, "volume": 1756758.0}, {"date": "2026-02-11", "close": 146.5, "volume": 1169586.0}, {"date": "2026-02-12", "close": 144.21, "volume": 1609720.0}, {"date": "2026-02-13", "close": 146.38, "volume": 924796.0}, {"date": "2026-02-17", "close": 147.23, "volume": 1037340.0}, {"date": "2026-02-18", "close": 147.52, "volume": 653895.0}, {"date": "2026-02-19", "close": 145.02, "volume": 1260395.0}, {"date": "2026-02-20", "close": 144.76, "volume": 862678.0}, {"date": "2026-02-23", "close": 140.38, "volume": 1003921.0}, {"date": "2026-02-24", "close": 141.41, "volume": 929202.0}, {"date": "2026-02-25", "close": 145.74, "volume": 950448.0}, {"date": "2026-02-26", "close": 147.59, "volume": 1224062.0}, {"date": "2026-02-27", "close": 143.09, "volume": 1845367.0}, {"date": "2026-03-02", "close": 145.23, "volume": 1040192.0}, {"date": "2026-03-03", "close": 142.24, "volume": 1229882.0}, {"date": "2026-03-04", "close": 145.07, "volume": 1215569.0}, {"date": "2026-03-05", "close": 143.5, "volume": 1334989.0}, {"date": "2026-03-06", "close": 138.59, "volume": 1061174.0}, {"date": "2026-03-09", "close": 138.41, "volume": 1078385.0}, {"date": "2026-03-10", "close": 137.98, "volume": 761505.0}, {"date": "2026-03-11", "close": 140.9, "volume": 1092524.0}, {"date": "2026-03-12", "close": 137.3, "volume": 1125012.0}, {"date": "2026-03-13", "close": 136.92, "volume": 1009249.0}, {"date": "2026-03-16", "close": 136.49, "volume": 1204513.0}, {"date": "2026-03-17", "close": 136.79, "volume": 1272100.0}, {"date": "2026-03-18", "close": 134.87, "volume": 1047038.0}, {"date": "2026-03-19", "close": 135.78, "volume": 1224327.0}, {"date": "2026-03-20", "close": 135.74, "volume": 2121443.0}, {"date": "2026-03-23", "close": 137.14, "volume": 897220.0}, {"date": "2026-03-24", "close": 140.37, "volume": 1292819.0}, {"date": "2026-03-25", "close": 139.73, "volume": 1029263.0}, {"date": "2026-03-26", "close": 137.98, "volume": 731528.0}, {"date": "2026-03-27", "close": 134.99, "volume": 603041.0}, {"date": "2026-03-30", "close": 136.23, "volume": 656208.0}, {"date": "2026-03-31", "close": 139.57, "volume": 861930.0}, {"date": "2026-04-01", "close": 141.41, "volume": 941957.0}, {"date": "2026-04-02", "close": 142.25, "volume": 679039.0}, {"date": "2026-04-06", "close": 143.32, "volume": 744811.0}, {"date": "2026-04-07", "close": 145.63, "volume": 1004260.0}, {"date": "2026-04-08", "close": 151.74, "volume": 1212427.0}, {"date": "2026-04-09", "close": 152.63, "volume": 948678.0}, {"date": "2026-04-10", "close": 152.23, "volume": 824676.0}, {"date": "2026-04-13", "close": 153.99, "volume": 820017.0}, {"date": "2026-04-14", "close": 155.82, "volume": 924117.0}, {"date": "2026-04-15", "close": 156.07, "volume": 711073.0}, {"date": "2026-04-16", "close": 156.77, "volume": 1052256.0}, {"date": "2026-04-17", "close": 159.16, "volume": 1067342.0}, {"date": "2026-04-20", "close": 158.99, "volume": 1228819.0}, {"date": "2026-04-21", "close": 171.74, "volume": 2727025.0}, {"date": "2026-04-22", "close": 167.83, "volume": 1690502.0}, {"date": "2026-04-23", "close": 165.39, "volume": 1338175.0}, {"date": "2026-04-24", "close": 164.01, "volume": 1189003.0}, {"date": "2026-04-27", "close": 167.81, "volume": 1407780.0}, {"date": "2026-04-28", "close": 166.9, "volume": 1209335.0}, {"date": "2026-04-29", "close": 164.83, "volume": 2124261.0}, {"date": "2026-04-30", "close": 166.34, "volume": 1490503.0}, {"date": "2026-05-01", "close": 164.48, "volume": 834345.0}, {"date": "2026-05-04", "close": 161.24, "volume": 728764.0}, {"date": "2026-05-05", "close": 161.6, "volume": 990982.0}, {"date": "2026-05-06", "close": 163.28, "volume": 963327.0}, {"date": "2026-05-07", "close": 160.03, "volume": 1060694.0}, {"date": "2026-05-08", "close": 160.41, "volume": 790436.0}, {"date": "2026-05-11", "close": 161.0, "volume": 885734.0}, {"date": "2026-05-12", "close": 162.35, "volume": 851411.0}, {"date": "2026-05-13", "close": 162.97, "volume": 1000047.0}, {"date": "2026-05-14", "close": 164.3, "volume": 794733.0}, {"date": "2026-05-15", "close": 163.86, "volume": 1031246.0}, {"date": "2026-05-18", "close": 165.27, "volume": 828514.0}, {"date": "2026-05-19", "close": 164.91, "volume": 1049517.0}, {"date": "2026-05-20", "close": 165.96, "volume": 926862.0}, {"date": "2026-05-21", "close": 167.11, "volume": 972426.0}, {"date": "2026-05-22", "close": 167.77, "volume": 728863.0}, {"date": "2026-05-26", "close": 169.94, "volume": 1166946.0}, {"date": "2026-05-27", "close": 167.94, "volume": 1044613.0}, {"date": "2026-05-28", "close": 168.35, "volume": 975435.0}, {"date": "2026-05-29", "close": 165.45, "volume": 3008012.0}, {"date": "2026-06-01", "close": 168.34, "volume": 748172.0}, {"date": "2026-06-02", "close": 169.79, "volume": 1321927.0}, {"date": "2026-06-03", "close": 168.45, "volume": 912424.0}, {"date": "2026-06-04", "close": 173.06, "volume": 767290.0}, {"date": "2026-06-05", "close": 170.47, "volume": 960102.0}, {"date": "2026-06-08", "close": 169.11, "volume": 999827.0}, {"date": "2026-06-09", "close": 170.6, "volume": 963580.0}, {"date": "2026-06-10", "close": 166.13, "volume": 1710037.0}, {"date": "2026-06-11", "close": 170.75, "volume": 1533891.0}, {"date": "2026-06-12", "close": 174.34, "volume": 955574.0}, {"date": "2026-06-15", "close": 172.72, "volume": 894515.0}, {"date": "2026-06-16", "close": 174.84, "volume": 776629.0}, {"date": "2026-06-17", "close": 174.95, "volume": 906777.0}, {"date": "2026-06-18", "close": 172.11, "volume": 2817093.0}, {"date": "2026-06-22", "close": 175.56, "volume": 1316334.0}, {"date": "2026-06-23", "close": 176.26, "volume": 811689.0}, {"date": "2026-06-24", "close": 173.93, "volume": 1030679.0}, {"date": "2026-06-25", "close": 175.97, "volume": 968463.0}, {"date": "2026-06-26", "close": 173.87, "volume": 1351476.0}, {"date": "2026-06-29", "close": 174.91, "volume": 904382.0}, {"date": "2026-06-30", "close": 173.84, "volume": 876894.0}, {"date": "2026-07-01", "close": 175.6, "volume": 728648.0}, {"date": "2026-07-02", "close": 176.5, "volume": 613145.0}, {"date": "2026-07-06", "close": 181.14, "volume": 722884.0}, {"date": "2026-07-07", "close": 181.39, "volume": 865569.0}, {"date": "2026-07-08", "close": 179.92, "volume": 950479.0}, {"date": "2026-07-09", "close": 182.86, "volume": 837398.0}, {"date": "2026-07-10", "close": 183.55, "volume": 805613.0}, {"date": "2026-07-13", "close": 184.105, "volume": 764971.0}, {"date": "2026-07-14", "close": 186.64, "volume": 890902.0}, {"date": "2026-07-15", "close": 191.125, "volume": 955723.0}, {"date": "2026-07-16", "close": 188.52, "volume": 1074115.0}, {"date": "2026-07-17", "close": 184.68, "volume": 1230270.0}, {"date": "2026-07-20", "close": 182.78, "volume": 1345764.0}, {"date": "2026-07-21", "close": 185.06, "volume": 1062538.0}, {"date": "2026-07-22", "close": 178.66, "volume": 2780608.0}, {"date": "2026-07-23", "close": 177.95, "volume": 1452979.0}, {"date": "2026-07-24", "close": 180.52, "volume": 1256846.0}, {"date": "2026-07-27", "close": 182.52, "volume": 1063889.0}, {"date": "2026-07-28", "close": 180.86, "volume": 1016662.0}, {"date": "2026-07-29", "close": 177.65, "volume": 986619.0}, {"date": "2026-07-30", "close": 182.51, "volume": 754543.0}, {"date": "2026-07-31", "close": 182.19, "volume": 1220042.0}, {"date": "2026-08-03", "close": 182.2, "volume": 981825.0}, {"date": "2026-08-04", "close": 182.41, "volume": 1040326.0}, {"date": "2026-08-05", "close": 184.38, "volume": 888655.0}, {"date": "2026-08-06", "close": 184.14, "volume": 1122173.0}, {"date": "2026-08-07", "close": 185.5, "volume": 775657.0}], "refreshing": true}