{"ticker": "PAYX", "overview": {"cik": "723531", "ticker": "PAYX", "name": "PAYCHEX INC", "industry": "Services-Engineering, Accounting, Research, Management", "country": "United States", "sic": "8700", "announcements": [{"form": "144", "date": "2026-10-27", "title": "Notice of proposed sale", "accession": "0001628280-26-067612", "price_sensitive": false}, {"form": "144", "date": "2026-10-23", "title": "Notice of proposed sale", "accession": "0001628280-26-067009", "price_sensitive": false}, {"form": "4", "date": "2026-10-21", "title": "Insider transaction", "accession": "0001193125-26-427799", "price_sensitive": false}, {"form": "144", "date": "2026-10-21", "title": "Notice of proposed sale", "accession": "0001628280-26-066664", "price_sensitive": false}, {"form": "144", "date": "2026-10-21", "title": "Notice of proposed sale", "accession": "0001628280-26-066645", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-16", "title": "Material event", "accession": "0000723531-26-000008", "price_sensitive": true}, {"form": "4", "date": "2026-10-16", "title": "Insider transaction", "accession": "0001193125-26-424045", "price_sensitive": false}, {"form": "4", "date": "2026-10-16", "title": "Insider transaction", "accession": "0001193125-26-424044", "price_sensitive": false}, {"form": "4", "date": "2026-10-16", "title": "Insider transaction", "accession": "0001193125-26-424043", "price_sensitive": false}, {"form": "4", "date": "2026-10-16", "title": "Insider transaction", "accession": "0001193125-26-424042", "price_sensitive": false}, {"form": "4", "date": "2026-10-16", "title": "Insider transaction", "accession": "0001193125-26-424041", "price_sensitive": false}, {"form": "4", "date": "2026-10-16", "title": "Insider transaction", "accession": "0001193125-26-424048", "price_sensitive": false}, {"form": "4", "date": "2026-10-16", "title": "Insider transaction", "accession": "0001193125-26-424040", "price_sensitive": false}, {"form": "4", "date": "2026-10-16", "title": "Insider transaction", "accession": "0001193125-26-424047", "price_sensitive": false}, {"form": "4", "date": "2026-10-16", "title": "Insider transaction", "accession": "0001193125-26-424039", "price_sensitive": false}, {"form": "4", "date": "2026-10-16", "title": "Insider transaction", "accession": "0001193125-26-424046", "price_sensitive": false}, {"form": "4", "date": "2026-10-16", "title": "Insider transaction", "accession": "0001193125-26-424038", "price_sensitive": false}, {"form": "144", "date": "2026-10-14", "title": "Notice of proposed sale", "accession": "0001959173-26-007370", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "Insider transaction", "accession": "0001193125-26-412201", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "Insider transaction", "accession": "0001193125-26-412198", "price_sensitive": false}, {"form": "4", "date": "2026-09-30", "title": "Insider transaction", "accession": "0001193125-26-409025", "price_sensitive": false}, {"form": "144", "date": "2026-09-29", "title": "Notice of proposed sale", "accession": "0001628280-26-063810", "price_sensitive": false}, {"form": "10-Q", "date": "2026-09-24", "title": "Quarterly report", "accession": "0000723531-26-000006", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-23", "title": "Material event", "accession": "0000723531-26-000004", "price_sensitive": true}, {"form": "ARS", "date": "2026-09-04", "title": "Form ARS", "accession": "0001193125-26-382815", "price_sensitive": false}]}, "description": "PAYCHEX INC trades as PAYX on the NASDAQ and is registered in the United States, classified under Services-Engineering, Accounting, Research, Management (SIC 8700). Privy Trades holds 65 insider filings for the company, from July 2026 to October 2026. Across those, 2 insiders disclosed 2 sales totalling $1.14M. The most recent filing on record is dated 19 October 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 2, "sell_sum": 1143337.52, "net": -1143337.52, "insiders": 2, "first_date": "2026-07-20", "last_date": "2026-10-14"}, "metrics": {"ticker": "PAYX", "has_prices": true, "as_of": "2026-10-26", "last": 115.7, "prev_close": 118.04, "change": -2.3400000000000034, "change_pct": -0.019823788546255536, "session_volume": 2591277.0, "vwap_5": 115.68808368699338, "vwap_20": 106.95172651736752, "vwap_60": 113.50514708499857, "vwap_250": 104.08335579509817, "high_52w": 127.34, "low_52w": 85.57, "avg_volume_20": 2909005.2, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001193125-26-427799", "src": "INSIDERS", "ticker": "PAYX", "cik": "723531", "company": "PAYCHEX INC", "company_raw": "PAYCHEX INC", "who": "John B. Gibson", "who_key": "Gibson John B", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 45296.75, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Engineering, Accounting, Research, Management", "country": "United States", "headline": "CEO files routine paperwork on PAYX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1420794/000119312526427799/0001193125-26-427799-index.htm", "trade_date": "2026-10-19", "timestamp": "2026-10-19", "mins": 21170}, {"id": "0001193125-26-424043", "src": "INSIDERS", "ticker": "PAYX", "cik": "723531", "company": "PAYCHEX INC", "company_raw": "PAYCHEX INC", "who": "Joseph Doody", "who_key": "DOODY JOSEPH", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Engineering, Accounting, Research, Management", "country": "United States", "headline": "Director files routine paperwork on PAYX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1180658/000119312526424043/0001193125-26-424043-index.htm", "trade_date": "2026-10-16", "timestamp": "2026-10-16", "mins": 25490}, {"id": "0001193125-26-424038", "src": "INSIDERS", "ticker": "PAYX", "cik": "723531", "company": "PAYCHEX INC", "company_raw": "PAYCHEX INC", "who": "Joseph M. Tucci", "who_key": "TUCCI JOSEPH M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Engineering, Accounting, Research, Management", "country": "United States", "headline": "Director files routine paperwork on PAYX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1189198/000119312526424038/0001193125-26-424038-index.htm", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26930}, {"id": "0001193125-26-424046", "src": "INSIDERS", "ticker": "PAYX", "cik": "723531", "company": "PAYCHEX INC", "company_raw": "PAYCHEX INC", "who": "Kevin A. Price", "who_key": "Price Kevin A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Engineering, Accounting, Research, Management", "country": "United States", "headline": "Director files routine paperwork on PAYX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1871643/000119312526424046/0001193125-26-424046-index.htm", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26930}, {"id": "0001193125-26-424039", "src": "INSIDERS", "ticker": "PAYX", "cik": "723531", "company": "PAYCHEX INC", "company_raw": "PAYCHEX INC", "who": "Tom Bonadio", "who_key": "BONADIO TOM", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Engineering, Accounting, Research, Management", "country": "United States", "headline": "Director files routine paperwork on PAYX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1262878/000119312526424039/0001193125-26-424039-index.htm", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26930}, {"id": "0001193125-26-424047", "src": "INSIDERS", "ticker": "PAYX", "cik": "723531", "company": "PAYCHEX INC", "company_raw": "PAYCHEX INC", "who": "Theresa M. Payton", "who_key": "Payton Theresa M.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Engineering, Accounting, Research, Management", "country": "United States", "headline": "Director files routine paperwork on PAYX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1961605/000119312526424047/0001193125-26-424047-index.htm", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26930}, {"id": "0001193125-26-424040", "src": "INSIDERS", "ticker": "PAYX", "cik": "723531", "company": "PAYCHEX INC", "company_raw": "PAYCHEX INC", "who": "J. Michael Hansen", "who_key": "Hansen J. Michael", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Engineering, Accounting, Research, Management", "country": "United States", "headline": "Director files routine paperwork on PAYX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1510758/000119312526424040/0001193125-26-424040-index.htm", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26930}, {"id": "0001193125-26-424048", "src": "INSIDERS", "ticker": "PAYX", "cik": "723531", "company": "PAYCHEX INC", "company_raw": "PAYCHEX INC", "who": "Robert L. Schrader", "who_key": "Schrader Robert L.", "role": "Sr. VP, CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 12850.48, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Engineering, Accounting, Research, Management", "country": "United States", "headline": "CFO files routine paperwork on PAYX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1782792/000119312526424048/0001193125-26-424048-index.htm", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26930}, {"id": "0001193125-26-424041", "src": "INSIDERS", "ticker": "PAYX", "cik": "723531", "company": "PAYCHEX INC", "company_raw": "PAYCHEX INC", "who": "Martin Mucci", "who_key": "MUCCI MARTIN", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Engineering, Accounting, Research, Management", "country": "United States", "headline": "Director files routine paperwork on PAYX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1227211/000119312526424041/0001193125-26-424041-index.htm", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26930}, {"id": "0001193125-26-424042", "src": "INSIDERS", "ticker": "PAYX", "cik": "723531", "company": "PAYCHEX INC", "company_raw": "PAYCHEX INC", "who": "Christopher C. Simmons", "who_key": "Simmons Christopher C", "role": "VP, Controller & Treasurer", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 4209.64, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Engineering, Accounting, Research, Management", "country": "United States", "headline": "Insider files routine paperwork on PAYX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1994303/000119312526424042/0001193125-26-424042-index.htm", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26930}, {"id": "0001193125-26-424045", "src": "INSIDERS", "ticker": "PAYX", "cik": "723531", "company": "PAYCHEX INC", "company_raw": "PAYCHEX INC", "who": "Pamela A. Joseph", "who_key": "JOSEPH PAMELA A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Engineering, Accounting, Research, Management", "country": "United States", "headline": "Director files routine paperwork on PAYX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1072785/000119312526424045/0001193125-26-424045-index.htm", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26930}, {"id": "0001193125-26-424044", "src": "INSIDERS", "ticker": "PAYX", "cik": "723531", "company": "PAYCHEX INC", "company_raw": "PAYCHEX INC", "who": "Joseph M. Velli", "who_key": "VELLI JOSEPH M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 844103.52, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Engineering, Accounting, Research, Management", "country": "United States", "headline": "Director sells $844K of PAYX", "source_url": "https://www.sec.gov/Archives/edgar/data/1209494/000119312526424044/0001193125-26-424044-index.htm", "trade_date": "2026-10-14", "timestamp": "2026-10-14", "mins": 28370}, {"id": "0001193125-26-380142", "src": "INSIDERS", "ticker": "PAYX", "cik": "723531", "company": "PAYCHEX INC", "company_raw": "PAYCHEX INC", "who": "B. Thomas Golisano", "who_key": "GOLISANO B THOMAS", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "NON-SIGNAL", "amount": 42431.36, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Engineering, Accounting, Research, Management", "country": "United States", "headline": "10% owner files routine paperwork on PAYX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/903201/000119312526380142/0001193125-26-380142-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90290}, {"id": "HOUSE-2026-20035408-T46", "src": "CONGRESS", "ticker": "PAYX", "cik": "", "company": "PAYCHEX INC", "company_raw": "09/01/2026$50,001 -\n$100,000\nF S: New\nDC Paychex, Inc. - Common Stock", "who": "Hon. April McClain Delaney", "who_key": "Hon. April McClain Delaney", "role": "House \u00b7 MD06", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 100001.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. April McClain Delaney dumps PAYX ($100,001 -\n$250,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035408.pdf", "trade_date": "2026-08-25", "timestamp": "2026-08-25", "mins": 100370}, {"id": "0001193125-26-353992", "src": "INSIDERS", "ticker": "PAYX", "cik": "723531", "company": "PAYCHEX INC", "company_raw": "PAYCHEX INC", "who": "Christopher C. Simmons", "who_key": "Simmons Christopher C", "role": "VP, Controller & Treasurer", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 15862.6, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Engineering, Accounting, Research, Management", "country": "United States", "headline": "Insider files routine paperwork on PAYX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1994303/000119312526353992/0001193125-26-353992-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116210}, {"id": "0001193125-26-310268", "src": "INSIDERS", "ticker": "PAYX", "cik": "723531", "company": "PAYCHEX INC", "company_raw": "PAYCHEX INC", "who": "Robert L. Schrader", "who_key": "Schrader Robert L.", "role": "Sr. VP, CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 299234.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Engineering, Accounting, Research, Management", "country": "United States", "headline": "CFO trims $299K of PAYX", "source_url": "https://www.sec.gov/Archives/edgar/data/723531/000119312526310268/0001193125-26-310268-index.htm", "trade_date": "2026-07-20", "timestamp": "2026-07-20", "mins": 152210}, {"id": "0001193125-26-310269", "src": "INSIDERS", "ticker": "PAYX", "cik": "723531", "company": "PAYCHEX INC", "company_raw": "PAYCHEX INC", "who": "Joseph Doody", "who_key": "DOODY JOSEPH", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Engineering, Accounting, Research, Management", "country": "United States", "headline": "Director files routine paperwork on PAYX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/723531/000119312526310269/0001193125-26-310269-index.htm", "trade_date": "2026-07-20", "timestamp": "2026-07-20", "mins": 152210}, {"id": "0001193125-26-310270", "src": "INSIDERS", "ticker": "PAYX", "cik": "723531", "company": "PAYCHEX INC", "company_raw": "PAYCHEX INC", "who": "Martin Mucci", "who_key": "MUCCI MARTIN", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 1061057.5071, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Engineering, Accounting, Research, Management", "country": "United States", "headline": "Director files routine paperwork on PAYX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/723531/000119312526310270/0001193125-26-310270-index.htm", "trade_date": "2026-07-17", "timestamp": "2026-07-17", "mins": 156530}, {"id": "13DG-0002100119-26-000909", "src": "13DG", "ticker": "PAYX", "cik": "723531", "company": "PAYCHEX INC", "company_raw": "PAYCHEX INC", "who": "Paychex Inc", "who_key": "PAYCHEX INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Engineering, Accounting, Research, Management", "country": "United States", "headline": "PAYCHEX INC takes a 6.77% passive stake in PAYX", "source_url": "https://www.sec.gov/Archives/edgar/data/723531/0002100119-26-000909-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268850}, {"id": "HOUSE-2026-20034487-T13", "src": "CONGRESS", "ticker": "PAYX", "cik": "", "company": "PAYCHEX INC", "company_raw": "26$1,001 - $15,000\nF S: New\nDC Paychex, Inc. - Common Stock", "who": "Hon. April McClain Delaney", "who_key": "Hon. April McClain Delaney", "role": "House \u00b7 MD06", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. April McClain Delaney dumps PAYX ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034487.pdf", "trade_date": "2026-04-21", "timestamp": "2026-04-21", "mins": 281810}, {"id": "HOUSE-2026-20034487-T12", "src": "CONGRESS", "ticker": "PAYX", "cik": "", "company": "PAYCHEX INC", "company_raw": "26$1,001 - $15,000\nF S: New\nDC Paychex, Inc. - Common Stock", "who": "Hon. April McClain Delaney", "who_key": "Hon. April McClain Delaney", "role": "House \u00b7 MD06", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. April McClain Delaney dumps PAYX ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034487.pdf", "trade_date": "2026-04-16", "timestamp": "2026-04-16", "mins": 289010}, {"id": "HOUSE-2026-20034500-T65", "src": "CONGRESS", "ticker": "PAYX", "cik": "", "company": "PAYCHEX INC", "company_raw": "Street Trust > Bank of America\nPaychex, Inc. - Common Stock", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Gilbert Cisneros picks up PAYX ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034500.pdf", "trade_date": "2026-04-14", "timestamp": "2026-04-14", "mins": 291890}, {"id": "HOUSE-2026-20034351-T6", "src": "CONGRESS", "ticker": "PAYX", "cik": "", "company": "PAYCHEX INC", "company_raw": "r-driven quarterly rebalancing\nPaychex, Inc. - Common Stock", "who": "Hon. Rick Larsen", "who_key": "Hon. Rick Larsen", "role": "House \u00b7 WA02", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Rick Larsen sells PAYX ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034351.pdf", "trade_date": "2026-04-07", "timestamp": "2026-04-07", "mins": 301970}, {"id": "SENATE-fda235b3bad746378fa1053f354d929c-418", "src": "CONGRESS", "ticker": "PAYX", "cik": "", "company": "PAYCHEX INC", "company_raw": "Paychex, Inc. - Common Stock", "who": "Sen. Alan Armstrong", "who_key": "Sen. Alan Armstrong", "role": "Armstrong, Alan (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Sen. Alan Armstrong dumps PAYX ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/fda235b3-bad7-4637-8fa1-053f354d929c/", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317810}, {"id": "13DG-0000102909-26-002011", "src": "13DG", "ticker": "PAYX", "cik": "723531", "company": "PAYCHEX INC", "company_raw": "PAYCHEX INC", "who": "Paychex Inc", "who_key": "PAYCHEX INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Engineering, Accounting, Research, Management", "country": "United States", "headline": "PAYCHEX INC adjusts its stake in PAYX (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/723531/0000102909-26-002011-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317810}, {"id": "HOUSE-2026-20034159-T30", "src": "CONGRESS", "ticker": "PAYX", "cik": "", "company": "PAYCHEX INC", "company_raw": "2603/01/2026$1,001 - $15,000\nF S: New\nDC Paychex, Inc. - Common Stock", "who": "Hon. April McClain Delaney", "who_key": "Hon. April McClain Delaney", "role": "House \u00b7 MD06 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. April McClain Delaney trims PAYX ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034159.pdf", "trade_date": "2026-02-24", "timestamp": "2026-02-24", "mins": 362450}, {"id": "HOUSE-2026-20034159-T29", "src": "CONGRESS", "ticker": "PAYX", "cik": "", "company": "PAYCHEX INC", "company_raw": "te\nAmount Cap.\nGains >\n$200?\nF S: New\nDC Paychex, Inc. - Common Stock", "who": "Hon. April McClain Delaney", "who_key": "Hon. April McClain Delaney", "role": "House \u00b7 MD06 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. April McClain Delaney trims PAYX ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034159.pdf", "trade_date": "2026-02-23", "timestamp": "2026-02-23", "mins": 363890}, {"id": "SENATE-29828a0d22e74acfb0e42a340947b79e-1", "src": "CONGRESS", "ticker": "PAYX", "cik": "", "company": "PAYCHEX INC", "company_raw": "Paychex, Inc. - Common Stock", "who": "Sen. Shelley M Capito", "who_key": "Sen. Shelley M Capito", "role": "Capito, Shelley Moore (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Sen. Shelley M Capito dumps PAYX ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/29828a0d-22e7-4acf-b0e4-2a340947b79e/", "trade_date": "2026-02-20", "timestamp": "2026-02-20", "mins": 368210}, {"id": "HOUSE-2026-20033945-T1", "src": "CONGRESS", "ticker": "PAYX", "cik": "", "company": "PAYCHEX INC", "company_raw": "Associates, Inc. > RWA&A - Securities\nSP Paychex, Inc. - Common Stock", "who": "Hon. Richard W. Allen", "who_key": "Hon. Richard W. Allen", "role": "House \u00b7 GA12", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Richard W. Allen trims PAYX ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20033945.pdf", "trade_date": "2026-01-14", "timestamp": "2026-01-14", "mins": 421490}, {"id": "SENATE-1f88d468fa984064bc4005cc6f58b555-1", "src": "CONGRESS", "ticker": "PAYX", "cik": "", "company": "PAYCHEX INC", "company_raw": "Paychex Inc", "who": "Sen. Shelley M Capito", "who_key": "Sen. Shelley M Capito", "role": "Capito, Shelley Moore (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Sen. Shelley M Capito sells PAYX ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/1f88d468-fa98-4064-bc40-05cc6f58b555/", "trade_date": "2025-11-13", "timestamp": "2025-11-13", "mins": 510770}], "recent_buys": [], "institutional": [{"id": "13DG-0002100119-26-000909", "src": "13DG", "ticker": "PAYX", "cik": "723531", "company": "PAYCHEX INC", "company_raw": "PAYCHEX INC", "who": "Paychex Inc", "who_key": "PAYCHEX INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Engineering, Accounting, Research, Management", "country": "United States", "headline": "PAYCHEX INC takes a 6.77% passive stake in PAYX", "source_url": "https://www.sec.gov/Archives/edgar/data/723531/0002100119-26-000909-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268850}, {"id": "13DG-0000102909-26-002011", "src": "13DG", "ticker": "PAYX", "cik": "723531", "company": "PAYCHEX INC", "company_raw": "PAYCHEX INC", "who": "Paychex Inc", "who_key": "PAYCHEX INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Engineering, Accounting, Research, Management", "country": "United States", "headline": "PAYCHEX INC adjusts its stake in PAYX (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/723531/0000102909-26-002011-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317810}], "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": "Paychex, Inc. - Common Stock", "new_value": "PAYCHEX INC", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000723531", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000723531", "applied": 1, "detected_at": "2026-10-26T18:53:20.299022"}]}, "key_people": [{"who": "Joseph M. Velli", "who_key": "VELLI JOSEPH M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 844103.52, "net": -844103.52, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 844103.52, "date": "2026-10-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1209494/000119312526424044/0001193125-26-424044-index.htm"}], "latest": {"action": "SELL", "amount": 844103.52, "date": "2026-10-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1209494/000119312526424044/0001193125-26-424044-index.htm"}}, {"who": "Robert L. Schrader", "who_key": "Schrader Robert L.", "role": "Sr. VP, CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 299234.0, "net": -299234.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 299234.0, "date": "2026-07-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/723531/000119312526310268/0001193125-26-310268-index.htm"}], "latest": {"action": "SELL", "amount": 299234.0, "date": "2026-07-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/723531/000119312526310268/0001193125-26-310268-index.htm"}}, {"who": "Hon. April McClain Delaney", "who_key": "Hon. April McClain Delaney", "role": "House \u00b7 MD06", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 7007.0, "sold": 104005.0, "net": -96998.0, "trades": 12, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 100001.0, "date": "2026-08-25", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035408.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2026-04-21", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034487.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2026-04-16", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034487.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2026-02-24", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034159.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2026-02-23", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034159.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-10-01", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033408.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-06-26", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030592.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-04-09", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030265.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-02-27", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20027975.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-02-21", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20027975.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-02-09", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20027975.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-02-05", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20027975.pdf"}], "latest": {"action": "SELL", "amount": 100001.0, "date": "2026-08-25", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035408.pdf"}}, {"who": "Hon. Richard W. Allen", "who_key": "Hon. Richard W. Allen", "role": "House \u00b7 GA12", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 16002.0, "sold": 30002.0, "net": -14000.0, "trades": 4, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 15001.0, "date": "2026-01-14", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20033945.pdf"}, {"action": "SELL", "amount": 15001.0, "date": "2020-04-15", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023082.pdf"}, {"action": "BUY", "amount": 15001.0, "date": "2019-08-27", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023082.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2018-05-23", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023082.pdf"}], "latest": {"action": "SELL", "amount": 15001.0, "date": "2026-01-14", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20033945.pdf"}}, {"who": "Hon. Marjorie Taylor Greene", "who_key": "Hon. Marjorie Taylor Greene", "role": "House \u00b7 GA14", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 16002.0, "sold": 0, "net": 16002.0, "trades": 2, "top_score": 0, "lean": "buying", "history": [{"action": "BUY", "amount": 15001.0, "date": "2025-11-12", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033462.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-05-05", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030295.pdf"}], "latest": {"action": "BUY", "amount": 15001.0, "date": "2025-11-12", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033462.pdf"}}, {"who": "Hon. Sheri Biggs", "who_key": "Hon. Sheri Biggs", "role": "House \u00b7 SC03", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 15001.0, "net": -15001.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 15001.0, "date": "2025-03-19", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20032149.pdf"}], "latest": {"action": "SELL", "amount": 15001.0, "date": "2025-03-19", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20032149.pdf"}}, {"who": "Sen. Shelley M Capito", "who_key": "Sen. Shelley M Capito", "role": "Capito, Shelley Moore (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 5005.0, "sold": 3003.0, "net": 2002.0, "trades": 8, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 1001.0, "date": "2026-02-20", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/29828a0d-22e7-4acf-b0e4-2a340947b79e/"}, {"action": "SELL", "amount": 1001.0, "date": "2025-11-13", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/1f88d468-fa98-4064-bc40-05cc6f58b555/"}, {"action": "SELL", "amount": 1001.0, "date": "2025-10-21", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/defd46d8-f9db-46d6-96f9-77bebce203b6/"}, {"action": "BUY", "amount": 1001.0, "date": "2018-04-24", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/ff931edc-194d-48dc-98bf-ddef7f4d0e45/"}, {"action": "BUY", "amount": 1001.0, "date": "2018-04-24", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/b17ecfe5-f246-4f4c-bf2f-4f1dd4c35539/"}, {"action": "BUY", "amount": 1001.0, "date": "2018-04-05", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/ff931edc-194d-48dc-98bf-ddef7f4d0e45/"}, {"action": "BUY", "amount": 1001.0, "date": "2018-04-05", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/b17ecfe5-f246-4f4c-bf2f-4f1dd4c35539/"}, {"action": "BUY", "amount": 1001.0, "date": "2016-04-19", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/c3f66065-5528-496f-81cd-8351ad4a2be1/"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2026-02-20", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/29828a0d-22e7-4acf-b0e4-2a340947b79e/"}}, {"who": "Hon. Josh Gottheimer", "who_key": "Hon. Josh Gottheimer", "role": "House \u00b7 NJ05 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 4004.0, "net": -4004.0, "trades": 4, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2025-04-09", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030338.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2025-02-21", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20027901.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2024-06-21", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025419.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2023-01-11", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022412.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2025-04-09", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030338.pdf"}}], "activity": [{"date": "2026-08-25", "net": -100001.0}, {"date": "2026-10-14", "net": -844103.52}], "announcements": [{"form": "144", "date": "2026-10-27", "title": "Notice of proposed sale", "accession": "0001628280-26-067612", "price_sensitive": false}, {"form": "144", "date": "2026-10-23", "title": "Notice of proposed sale", "accession": "0001628280-26-067009", "price_sensitive": false}, {"form": "4", "date": "2026-10-21", "title": "Insider transaction", "accession": "0001193125-26-427799", "price_sensitive": false}, {"form": "144", "date": "2026-10-21", "title": "Notice of proposed sale", "accession": "0001628280-26-066664", "price_sensitive": false}, {"form": "144", "date": "2026-10-21", "title": "Notice of proposed sale", "accession": "0001628280-26-066645", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-16", "title": "Material event", "accession": "0000723531-26-000008", "price_sensitive": true}, {"form": "4", "date": "2026-10-16", "title": "Insider transaction", "accession": "0001193125-26-424045", "price_sensitive": false}, {"form": "4", "date": "2026-10-16", "title": "Insider transaction", "accession": "0001193125-26-424044", "price_sensitive": false}, {"form": "4", "date": "2026-10-16", "title": "Insider transaction", "accession": "0001193125-26-424043", "price_sensitive": false}, {"form": "4", "date": "2026-10-16", "title": "Insider transaction", "accession": "0001193125-26-424042", "price_sensitive": false}, {"form": "4", "date": "2026-10-16", "title": "Insider transaction", "accession": "0001193125-26-424041", "price_sensitive": false}, {"form": "4", "date": "2026-10-16", "title": "Insider transaction", "accession": "0001193125-26-424048", "price_sensitive": false}, {"form": "4", "date": "2026-10-16", "title": "Insider transaction", "accession": "0001193125-26-424040", "price_sensitive": false}, {"form": "4", "date": "2026-10-16", "title": "Insider transaction", "accession": "0001193125-26-424047", "price_sensitive": false}, {"form": "4", "date": "2026-10-16", "title": "Insider transaction", "accession": "0001193125-26-424039", "price_sensitive": false}, {"form": "4", "date": "2026-10-16", "title": "Insider transaction", "accession": "0001193125-26-424046", "price_sensitive": false}, {"form": "4", "date": "2026-10-16", "title": "Insider transaction", "accession": "0001193125-26-424038", "price_sensitive": false}, {"form": "144", "date": "2026-10-14", "title": "Notice of proposed sale", "accession": "0001959173-26-007370", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "Insider transaction", "accession": "0001193125-26-412201", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "Insider transaction", "accession": "0001193125-26-412198", "price_sensitive": false}, {"form": "4", "date": "2026-09-30", "title": "Insider transaction", "accession": "0001193125-26-409025", "price_sensitive": false}, {"form": "144", "date": "2026-09-29", "title": "Notice of proposed sale", "accession": "0001628280-26-063810", "price_sensitive": false}, {"form": "10-Q", "date": "2026-09-24", "title": "Quarterly report", "accession": "0000723531-26-000006", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-23", "title": "Material event", "accession": "0000723531-26-000004", "price_sensitive": true}, {"form": "ARS", "date": "2026-09-04", "title": "Form ARS", "accession": "0001193125-26-382815", "price_sensitive": false}], "performance": {"ticker": "PAYX", "has_prices": true, "summary": {"n": 21, "avg": 0.24852854443255332, "win_rate": 0.5238095238095238, "best": 1.0820586647471657, "worst": -0.23311460197521044, "as_of": "2026-10-26"}, "buys": [{"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2026-04-14", "score": 0.0, "ref_price": 88.85, "return": 0.30219471018570637}, {"who": "Hon. Marjorie Taylor Greene", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 GA14", "amount": 15001.0, "date": "2025-11-12", "score": 0.0, "ref_price": 111.08, "return": 0.04159164566078506}, {"who": "Hon. April McClain Delaney", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MD06", "amount": 1001.0, "date": "2025-10-01", "score": 0.0, "ref_price": 124.01, "return": -0.067010724941537}, {"who": "Hon. Julie Johnson", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 TX32", "amount": 1001.0, "date": "2025-09-23", "score": 0.0, "ref_price": 129.3, "return": -0.10518174787316324}, {"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2025-07-16", "score": 0.0, "ref_price": 142.25, "return": -0.18664323374340946}, {"who": "Hon. April McClain Delaney", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MD06", "amount": 1001.0, "date": "2025-06-26", "score": 0.0, "ref_price": 141.01, "return": -0.1794908162541663}, {"who": "Hon. Marjorie Taylor Greene", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 GA14", "amount": 1001.0, "date": "2025-05-05", "score": 0.0, "ref_price": 149.45, "return": -0.2258280361324857}, {"who": "Hon. April McClain Delaney", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MD06", "amount": 1001.0, "date": "2025-04-09", "score": 0.0, "ref_price": 146.15, "return": -0.20834758809442355}, {"who": "Hon. April McClain Delaney", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MD06", "amount": 1001.0, "date": "2025-02-27", "score": 0.0, "ref_price": 148.76, "return": -0.22223716052702333}, {"who": "Hon. April McClain Delaney", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MD06", "amount": 1001.0, "date": "2025-02-21", "score": 0.0, "ref_price": 148.51, "return": -0.22092788364419896}, {"who": "Hon. April McClain Delaney", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MD06", "amount": 1001.0, "date": "2025-02-09", "score": 0.0, "ref_price": 147.01, "return": -0.21297870893136514}, {"who": "Hon. April McClain Delaney", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MD06", "amount": 1001.0, "date": "2025-02-05", "score": 0.0, "ref_price": 150.87, "return": -0.23311460197521044}, {"who": "Hon. Rick Larsen", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 WA02", "amount": 1001.0, "date": "2023-07-05", "score": 0.0, "ref_price": 112.88, "return": 0.024982282069454353}, {"who": "Hon. Richard W. Allen", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 GA12", "amount": 15001.0, "date": "2019-08-27", "score": 0.0, "ref_price": 80.66, "return": 0.43441606744359046}, {"who": "Hon. Richard W. Allen", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 GA12", "amount": 1001.0, "date": "2018-05-23", "score": 0.0, "ref_price": 65.57, "return": 0.7645264602714659}, {"who": "Sen. Shelley M Capito", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Capito, Shelley Moore (Senator)", "amount": 1001.0, "date": "2018-04-24", "score": 0.0, "ref_price": 59.95, "return": 0.9299416180150125}, {"who": "Sen. Shelley M Capito", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Capito, Shelley Moore (Senator)", "amount": 1001.0, "date": "2018-04-24", "score": 0.0, "ref_price": 59.95, "return": 0.9299416180150125}, {"who": "Sen. Shelley M Capito", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Capito, Shelley Moore (Senator)", "amount": 1001.0, "date": "2018-04-05", "score": 0.0, "ref_price": 62.14, "return": 0.8619246861924686}, {"who": "Sen. Shelley M Capito", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Capito, Shelley Moore (Senator)", "amount": 1001.0, "date": "2018-04-05", "score": 0.0, "ref_price": 62.14, "return": 0.8619246861924686}, {"who": "Sen. Patty Murray", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Murray, Patty (Senator)", "amount": 1001.0, "date": "2017-03-16", "score": 0.0, "ref_price": 62.63, "return": 0.8473574964074724}, {"who": "Sen. Shelley M Capito", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Capito, Shelley Moore (Senator)", "amount": 1001.0, "date": "2016-04-19", "score": 0.0, "ref_price": 55.57, "return": 1.0820586647471657}]}, "price_series": [{"date": "2016-10-26", "close": 55.57, "volume": 1805926.0}, {"date": "2016-10-27", "close": 55.25, "volume": 2319023.0}, {"date": "2016-10-28", "close": 55.05, "volume": 2125248.0}, {"date": "2016-10-31", "close": 55.2, "volume": 1611096.0}, {"date": "2016-11-01", "close": 54.27, "volume": 2838342.0}, {"date": "2016-11-02", "close": 54.34, "volume": 2960214.0}, {"date": "2016-11-03", "close": 53.83, "volume": 2489841.0}, {"date": "2016-11-04", "close": 53.65, "volume": 1839084.0}, {"date": "2016-11-07", "close": 54.47, "volume": 2563815.0}, {"date": "2016-11-08", "close": 54.19, "volume": 2265800.0}, {"date": "2016-11-09", "close": 55.18, "volume": 4972739.0}, {"date": "2016-11-10", "close": 56.0, "volume": 4049257.0}, {"date": "2016-11-11", "close": 56.68, "volume": 3782186.0}, {"date": "2016-11-14", "close": 56.3, "volume": 4103840.0}, {"date": "2016-11-15", "close": 55.68, "volume": 2392432.0}, {"date": "2016-11-16", "close": 55.76, "volume": 2065551.0}, {"date": "2016-11-17", "close": 55.92, "volume": 3559123.0}, {"date": "2016-11-18", "close": 55.93, "volume": 2180443.0}, {"date": "2016-11-21", "close": 57.14, "volume": 2889382.0}, {"date": "2016-11-22", "close": 57.5, "volume": 3144621.0}, {"date": "2016-11-23", "close": 58.05, "volume": 2112665.0}, {"date": "2016-11-25", "close": 57.98, "volume": 726466.0}, {"date": "2016-11-28", "close": 57.99, "volume": 2079370.0}, {"date": "2016-11-29", "close": 59.46, "volume": 4045865.0}, {"date": "2016-11-30", "close": 58.95, "volume": 5055400.0}, {"date": "2016-12-01", "close": 58.68, "volume": 2409198.0}, {"date": "2016-12-02", "close": 58.34, "volume": 1944740.0}, {"date": "2016-12-05", "close": 58.83, "volume": 2711931.0}, {"date": "2016-12-06", "close": 58.67, "volume": 1342626.0}, {"date": "2016-12-07", "close": 60.24, "volume": 1665799.0}, {"date": "2016-12-08", "close": 60.27, "volume": 1370752.0}, {"date": "2016-12-09", "close": 60.16, "volume": 1381310.0}, {"date": "2016-12-12", "close": 60.19, "volume": 1085322.0}, {"date": "2016-12-13", "close": 60.25, "volume": 1692887.0}, {"date": "2016-12-14", "close": 60.48, "volume": 2762172.0}, {"date": "2016-12-15", "close": 60.74, "volume": 1704589.0}, {"date": "2016-12-16", "close": 61.24, "volume": 3467031.0}, {"date": "2016-12-19", "close": 61.55, "volume": 1815689.0}, {"date": "2016-12-20", "close": 61.93, "volume": 2473464.0}, {"date": "2016-12-21", "close": 61.39, "volume": 3350981.0}, {"date": "2016-12-22", "close": 61.5, "volume": 1311051.0}, {"date": "2016-12-23", "close": 61.73, "volume": 993776.0}, {"date": "2016-12-27", "close": 61.65, "volume": 944761.0}, {"date": "2016-12-28", "close": 61.34, "volume": 1273464.0}, {"date": "2016-12-29", "close": 61.4, "volume": 989067.0}, {"date": "2016-12-30", "close": 60.88, "volume": 1574977.0}, {"date": "2017-01-03", "close": 61.06, "volume": 1922270.0}, {"date": "2017-01-04", "close": 61.29, "volume": 1610096.0}, {"date": "2017-01-05", "close": 60.85, "volume": 1646510.0}, {"date": "2017-01-06", "close": 61.27, "volume": 1271353.0}, {"date": "2017-01-09", "close": 61.02, "volume": 1429824.0}, {"date": "2017-01-10", "close": 60.81, "volume": 1392841.0}, {"date": "2017-01-11", "close": 61.15, "volume": 1424554.0}, {"date": "2017-01-12", "close": 61.34, "volume": 1070206.0}, {"date": "2017-01-13", "close": 61.47, "volume": 938987.0}, {"date": "2017-01-17", "close": 60.85, "volume": 1357477.0}, {"date": "2017-01-18", "close": 61.04, "volume": 1145812.0}, {"date": "2017-01-19", "close": 60.9, "volume": 1173444.0}, {"date": "2017-01-20", "close": 61.47, "volume": 1517933.0}, {"date": "2017-01-23", "close": 61.11, "volume": 1716851.0}, {"date": "2017-01-24", "close": 61.87, "volume": 1472049.0}, {"date": "2017-01-25", "close": 61.62, "volume": 1529286.0}, {"date": "2017-01-26", "close": 61.45, "volume": 1053615.0}, {"date": "2017-01-27", "close": 61.17, "volume": 1009834.0}, {"date": "2017-01-30", "close": 60.81, "volume": 1272935.0}, {"date": "2017-01-31", "close": 60.29, "volume": 1684077.0}, {"date": "2017-02-01", "close": 58.52, "volume": 4522102.0}, {"date": "2017-02-02", "close": 58.55, "volume": 2649473.0}, {"date": "2017-02-03", "close": 57.97, "volume": 4003329.0}, {"date": "2017-02-06", "close": 57.62, "volume": 4610225.0}, {"date": "2017-02-07", "close": 57.57, "volume": 2810298.0}, {"date": "2017-02-08", "close": 57.65, "volume": 1671210.0}, {"date": "2017-02-09", "close": 58.49, "volume": 2017717.0}, {"date": "2017-02-10", "close": 58.46, "volume": 1303091.0}, {"date": "2017-02-13", "close": 59.04, "volume": 1471215.0}, {"date": "2017-02-14", "close": 59.27, "volume": 1113730.0}, {"date": "2017-02-15", "close": 59.38, "volume": 1526344.0}, {"date": "2017-02-16", "close": 59.49, "volume": 1276209.0}, {"date": "2017-02-17", "close": 59.13, "volume": 1708140.0}, {"date": "2017-02-21", "close": 59.1, "volume": 2218893.0}, {"date": "2017-02-22", "close": 59.6, "volume": 1507651.0}, {"date": "2017-02-23", "close": 60.41, "volume": 1894701.0}, {"date": "2017-02-24", "close": 61.81, "volume": 3372648.0}, {"date": "2017-02-27", "close": 61.53, "volume": 2122795.0}, {"date": "2017-02-28", "close": 61.42, "volume": 1618247.0}, {"date": "2017-03-01", "close": 62.81, "volume": 2816968.0}, {"date": "2017-03-02", "close": 62.36, "volume": 1379537.0}, {"date": "2017-03-03", "close": 62.5, "volume": 1778954.0}, {"date": "2017-03-06", "close": 62.41, "volume": 1244794.0}, {"date": "2017-03-07", "close": 62.16, "volume": 1097391.0}, {"date": "2017-03-08", "close": 62.32, "volume": 1178930.0}, {"date": "2017-03-09", "close": 62.12, "volume": 969580.0}, {"date": "2017-03-10", "close": 62.38, "volume": 893275.0}, {"date": "2017-03-13", "close": 62.56, "volume": 1768852.0}, {"date": "2017-03-14", "close": 62.31, "volume": 888548.0}, {"date": "2017-03-15", "close": 62.86, "volume": 1406178.0}, {"date": "2017-03-16", "close": 62.63, "volume": 1115875.0}, {"date": "2017-03-17", "close": 62.84, "volume": 2026566.0}, {"date": "2017-03-20", "close": 62.31, "volume": 1338959.0}, {"date": "2017-03-21", "close": 61.67, "volume": 1846029.0}, {"date": "2017-03-22", "close": 62.0, "volume": 1247782.0}, {"date": "2017-03-23", "close": 61.52, "volume": 1885476.0}, {"date": "2017-03-24", "close": 61.62, "volume": 1295688.0}, {"date": "2017-03-27", "close": 60.89, "volume": 2748094.0}, {"date": "2017-03-28", "close": 60.58, "volume": 4953587.0}, {"date": "2017-03-29", "close": 59.06, "volume": 5426196.0}, {"date": "2017-03-30", "close": 59.13, "volume": 2874004.0}, {"date": "2017-03-31", "close": 58.9, "volume": 2537779.0}, {"date": "2017-04-03", "close": 58.44, "volume": 2322500.0}, {"date": "2017-04-04", "close": 58.06, "volume": 1543221.0}, {"date": "2017-04-05", "close": 58.3, "volume": 2300520.0}, {"date": "2017-04-06", "close": 58.15, "volume": 1458737.0}, {"date": "2017-04-07", "close": 58.19, "volume": 1583405.0}, {"date": "2017-04-10", "close": 58.24, "volume": 1323472.0}, {"date": "2017-04-11", "close": 58.72, "volume": 2070701.0}, {"date": "2017-04-12", "close": 58.45, "volume": 2093499.0}, {"date": "2017-04-13", "close": 57.89, "volume": 1661479.0}, {"date": "2017-04-17", "close": 58.06, "volume": 1488763.0}, {"date": "2017-04-18", "close": 58.22, "volume": 1420447.0}, {"date": "2017-04-19", "close": 58.08, "volume": 2048028.0}, {"date": "2017-04-20", "close": 58.65, "volume": 1707234.0}, {"date": "2017-04-21", "close": 59.14, "volume": 1939395.0}, {"date": "2017-04-24", "close": 59.42, "volume": 1950108.0}, {"date": "2017-04-25", "close": 59.55, "volume": 2089082.0}, {"date": "2017-04-26", "close": 59.7, "volume": 1682757.0}, {"date": "2017-04-27", "close": 59.84, "volume": 1338499.0}, {"date": "2017-04-28", "close": 59.28, "volume": 1542966.0}, {"date": "2017-05-01", "close": 59.16, "volume": 1108331.0}, {"date": "2017-05-02", "close": 59.25, "volume": 942072.0}, {"date": "2017-05-03", "close": 57.9, "volume": 2777600.0}, {"date": "2017-05-04", "close": 58.68, "volume": 1357316.0}, {"date": "2017-05-05", "close": 58.87, "volume": 1524195.0}, {"date": "2017-05-08", "close": 58.06, "volume": 1980336.0}, {"date": "2017-05-09", "close": 58.02, "volume": 1603257.0}, {"date": "2017-05-10", "close": 57.54, "volume": 1879227.0}, {"date": "2017-05-11", "close": 57.19, "volume": 1956093.0}, {"date": "2017-05-12", "close": 57.13, "volume": 1667292.0}, {"date": "2017-05-15", "close": 57.61, "volume": 2339687.0}, {"date": "2017-05-16", "close": 57.16, "volume": 2066158.0}, {"date": "2017-05-17", "close": 56.94, "volume": 2695608.0}, {"date": "2017-05-18", "close": 57.43, "volume": 1849072.0}, {"date": "2017-05-19", "close": 57.51, "volume": 1939132.0}, {"date": "2017-05-22", "close": 57.82, "volume": 1517980.0}, {"date": "2017-05-23", "close": 58.05, "volume": 1288360.0}, {"date": "2017-05-24", "close": 58.4, "volume": 1305448.0}, {"date": "2017-05-25", "close": 59.11, "volume": 1454169.0}, {"date": "2017-05-26", "close": 59.28, "volume": 1345764.0}, {"date": "2017-05-30", "close": 59.11, "volume": 1087625.0}, {"date": "2017-05-31", "close": 59.23, "volume": 4670620.0}, {"date": "2017-06-01", "close": 59.67, "volume": 1369923.0}, {"date": "2017-06-02", "close": 59.27, "volume": 2820893.0}, {"date": "2017-06-05", "close": 59.6, "volume": 1662230.0}, {"date": "2017-06-06", "close": 59.06, "volume": 1179401.0}, {"date": "2017-06-07", "close": 59.31, "volume": 1144946.0}, {"date": "2017-06-08", "close": 58.91, "volume": 1197398.0}, {"date": "2017-06-09", "close": 58.56, "volume": 1880041.0}, {"date": "2017-06-12", "close": 59.64, "volume": 2695131.0}, {"date": "2017-06-13", "close": 60.51, "volume": 2071681.0}, {"date": "2017-06-14", "close": 60.09, "volume": 2107936.0}, {"date": "2017-06-15", "close": 60.73, "volume": 1764089.0}, {"date": "2017-06-16", "close": 61.1, "volume": 3323116.0}, {"date": "2017-06-19", "close": 61.13, "volume": 1995265.0}, {"date": "2017-06-20", "close": 60.01, "volume": 2023927.0}, {"date": "2017-06-21", "close": 59.93, "volume": 1305733.0}, {"date": "2017-06-22", "close": 59.4, "volume": 1660177.0}, {"date": "2017-06-23", "close": 59.24, "volume": 2941089.0}, {"date": "2017-06-26", "close": 59.24, "volume": 2471660.0}, {"date": "2017-06-27", "close": 58.62, "volume": 3586141.0}, {"date": "2017-06-28", "close": 57.65, "volume": 5608784.0}, {"date": "2017-06-29", "close": 56.69, "volume": 3229622.0}, {"date": "2017-06-30", "close": 56.94, "volume": 3362010.0}, {"date": "2017-07-03", "close": 56.53, "volume": 1459303.0}, {"date": "2017-07-05", "close": 57.49, "volume": 2792229.0}, {"date": "2017-07-06", "close": 56.97, "volume": 2176360.0}, {"date": "2017-07-07", "close": 57.42, "volume": 1615392.0}, {"date": "2017-07-10", "close": 57.84, "volume": 1950002.0}, {"date": "2017-07-11", "close": 56.6, "volume": 2917685.0}, {"date": "2017-07-12", "close": 57.24, "volume": 1849958.0}, {"date": "2017-07-13", "close": 57.2, "volume": 1743276.0}, {"date": "2017-07-14", "close": 57.1, "volume": 1383348.0}, {"date": "2017-07-17", "close": 56.88, "volume": 1586486.0}, {"date": "2017-07-18", "close": 56.78, "volume": 1617177.0}, {"date": "2017-07-19", "close": 56.86, "volume": 2148394.0}, {"date": "2017-07-20", "close": 57.19, "volume": 1694655.0}, {"date": "2017-07-21", "close": 57.2, "volume": 1937649.0}, {"date": "2017-07-24", "close": 56.94, "volume": 1241529.0}, {"date": "2017-07-25", "close": 57.43, "volume": 1791471.0}, {"date": "2017-07-26", "close": 58.11, "volume": 2005148.0}, {"date": "2017-07-27", "close": 60.14, "volume": 6295444.0}, {"date": "2017-07-28", "close": 57.76, "volume": 4069135.0}, {"date": "2017-07-31", "close": 57.85, "volume": 5015089.0}, {"date": "2017-08-01", "close": 56.82, "volume": 2747198.0}, {"date": "2017-08-02", "close": 56.58, "volume": 2503786.0}, {"date": "2017-08-03", "close": 56.15, "volume": 2440777.0}, {"date": "2017-08-04", "close": 56.09, "volume": 1952980.0}, {"date": "2017-08-07", "close": 55.94, "volume": 1429791.0}, {"date": "2017-08-08", "close": 55.04, "volume": 3396122.0}, {"date": "2017-08-09", "close": 54.91, "volume": 1717388.0}, {"date": "2017-08-10", "close": 54.78, "volume": 2166945.0}, {"date": "2017-08-11", "close": 54.24, "volume": 1789422.0}, {"date": "2017-08-14", "close": 54.92, "volume": 2012978.0}, {"date": "2017-08-15", "close": 55.59, "volume": 2710626.0}, {"date": "2017-08-16", "close": 56.24, "volume": 2650233.0}, {"date": "2017-08-17", "close": 54.98, "volume": 2450643.0}, {"date": "2017-08-18", "close": 54.99, "volume": 2041361.0}, {"date": "2017-08-21", "close": 55.77, "volume": 2432410.0}, {"date": "2017-08-22", "close": 56.11, "volume": 2818114.0}, {"date": "2017-08-23", "close": 55.77, "volume": 1303012.0}, {"date": "2017-08-24", "close": 55.54, "volume": 1313617.0}, {"date": "2017-08-25", "close": 56.22, "volume": 1065322.0}, {"date": "2017-08-28", "close": 56.49, "volume": 1812578.0}, {"date": "2017-08-29", "close": 56.59, "volume": 1195725.0}, {"date": "2017-08-30", "close": 56.62, "volume": 1298246.0}, {"date": "2017-08-31", "close": 57.03, "volume": 1420915.0}, {"date": "2017-09-01", "close": 57.07, "volume": 1099540.0}, {"date": "2017-09-05", "close": 56.71, "volume": 1257872.0}, {"date": "2017-09-06", "close": 57.2, "volume": 1598423.0}, {"date": "2017-09-07", "close": 57.01, "volume": 1140519.0}, {"date": "2017-09-08", "close": 56.9, "volume": 1315469.0}, {"date": "2017-09-11", "close": 57.33, "volume": 1378983.0}, {"date": "2017-09-12", "close": 58.16, "volume": 2236322.0}, {"date": "2017-09-13", "close": 58.04, "volume": 1397668.0}, {"date": "2017-09-14", "close": 57.51, "volume": 1809871.0}, {"date": "2017-09-15", "close": 57.85, "volume": 2076263.0}, {"date": "2017-09-18", "close": 58.08, "volume": 806227.0}, {"date": "2017-09-19", "close": 58.07, "volume": 1178232.0}, {"date": "2017-09-20", "close": 58.51, "volume": 1662160.0}, {"date": "2017-09-21", "close": 58.19, "volume": 1562934.0}, {"date": "2017-09-22", "close": 59.75, "volume": 2709833.0}, {"date": "2017-09-25", "close": 60.03, "volume": 2368314.0}, {"date": "2017-09-26", "close": 59.94, "volume": 1882705.0}, {"date": "2017-09-27", "close": 60.35, "volume": 1514921.0}, {"date": "2017-09-28", "close": 60.26, "volume": 1437238.0}, {"date": "2017-09-29", "close": 59.96, "volume": 2259402.0}, {"date": "2017-10-02", "close": 59.81, "volume": 4560378.0}, {"date": "2017-10-03", "close": 61.99, "volume": 7611908.0}, {"date": "2017-10-04", "close": 62.61, "volume": 3108272.0}, {"date": "2017-10-05", "close": 63.25, "volume": 2401918.0}, {"date": "2017-10-06", "close": 63.62, "volume": 3305882.0}, {"date": "2017-10-09", "close": 63.65, "volume": 2952991.0}, {"date": "2017-10-10", "close": 63.71, "volume": 2561297.0}, {"date": "2017-10-11", "close": 63.48, "volume": 2911906.0}, {"date": "2017-10-12", "close": 64.42, "volume": 2071953.0}, {"date": "2017-10-13", "close": 63.75, "volume": 2083678.0}, {"date": "2017-10-16", "close": 63.45, "volume": 1142926.0}, {"date": "2017-10-17", "close": 62.9, "volume": 1589165.0}, {"date": "2017-10-18", "close": 63.03, "volume": 1034982.0}, {"date": "2017-10-19", "close": 63.51, "volume": 1422719.0}, {"date": "2017-10-20", "close": 64.04, "volume": 1399401.0}, {"date": "2017-10-23", "close": 64.34, "volume": 1677746.0}, {"date": "2017-10-24", "close": 63.88, "volume": 1818096.0}, {"date": "2017-10-25", "close": 64.08, "volume": 2334582.0}, {"date": "2017-10-26", "close": 64.59, "volume": 1374208.0}, {"date": "2017-10-27", "close": 65.4, "volume": 2998491.0}, {"date": "2017-10-30", "close": 64.47, "volume": 2540837.0}, {"date": "2017-10-31", "close": 63.79, "volume": 1461324.0}, {"date": "2017-11-01", "close": 64.14, "volume": 1635966.0}, {"date": "2017-11-02", "close": 64.54, "volume": 1996251.0}, {"date": "2017-11-03", "close": 63.99, "volume": 1567073.0}, {"date": "2017-11-06", "close": 64.0, "volume": 1397210.0}, {"date": "2017-11-07", "close": 64.27, "volume": 1703784.0}, {"date": "2017-11-08", "close": 64.55, "volume": 1097236.0}, {"date": "2017-11-09", "close": 64.76, "volume": 1772593.0}, {"date": "2017-11-10", "close": 64.57, "volume": 1332699.0}, {"date": "2017-11-13", "close": 65.1, "volume": 1775127.0}, {"date": "2017-11-14", "close": 65.37, "volume": 1576315.0}, {"date": "2017-11-15", "close": 64.58, "volume": 1837784.0}, {"date": "2017-11-16", "close": 65.64, "volume": 1755941.0}, {"date": "2017-11-17", "close": 64.92, "volume": 1741597.0}, {"date": "2017-11-20", "close": 65.18, "volume": 1326216.0}, {"date": "2017-11-21", "close": 65.12, "volume": 1529019.0}, {"date": "2017-11-22", "close": 64.68, "volume": 927428.0}, {"date": "2017-11-24", "close": 64.69, "volume": 538856.0}, {"date": "2017-11-27", "close": 64.68, "volume": 1241476.0}, {"date": "2017-11-28", "close": 65.8, "volume": 1568348.0}, {"date": "2017-11-29", "close": 66.58, "volume": 3210563.0}, {"date": "2017-11-30", "close": 67.31, "volume": 3748120.0}, {"date": "2017-12-01", "close": 66.87, "volume": 2489186.0}, {"date": "2017-12-04", "close": 67.61, "volume": 2604383.0}, {"date": "2017-12-05", "close": 67.94, "volume": 2878026.0}, {"date": "2017-12-06", "close": 68.41, "volume": 1830330.0}, {"date": "2017-12-07", "close": 68.53, "volume": 2034830.0}, {"date": "2017-12-08", "close": 69.01, "volume": 1464073.0}, {"date": "2017-12-11", "close": 69.02, "volume": 2354561.0}, {"date": "2017-12-12", "close": 68.71, "volume": 1087579.0}, {"date": "2017-12-13", "close": 68.82, "volume": 1882542.0}, {"date": "2017-12-14", "close": 68.33, "volume": 1534886.0}, {"date": "2017-12-15", "close": 69.77, "volume": 3548646.0}, {"date": "2017-12-18", "close": 70.25, "volume": 1756876.0}, {"date": "2017-12-19", "close": 69.26, "volume": 1636961.0}, {"date": "2017-12-20", "close": 69.2, "volume": 1679664.0}, {"date": "2017-12-21", "close": 68.64, "volume": 4199516.0}, {"date": "2017-12-22", "close": 68.27, "volume": 3022081.0}, {"date": "2017-12-26", "close": 68.85, "volume": 1625795.0}, {"date": "2017-12-27", "close": 68.4, "volume": 1153755.0}, {"date": "2017-12-28", "close": 68.34, "volume": 1103149.0}, {"date": "2017-12-29", "close": 68.08, "volume": 1210859.0}, {"date": "2018-01-02", "close": 67.31, "volume": 2288907.0}, {"date": "2018-01-03", "close": 68.28, "volume": 2189752.0}, {"date": "2018-01-04", "close": 68.92, "volume": 1636879.0}, {"date": "2018-01-05", "close": 68.71, "volume": 1743844.0}, {"date": "2018-01-08", "close": 68.28, "volume": 2256746.0}, {"date": "2018-01-09", "close": 67.82, "volume": 2850059.0}, {"date": "2018-01-10", "close": 67.54, "volume": 1883783.0}, {"date": "2018-01-11", "close": 66.86, "volume": 2199611.0}, {"date": "2018-01-12", "close": 67.66, "volume": 2017295.0}, {"date": "2018-01-16", "close": 68.26, "volume": 3478209.0}, {"date": "2018-01-17", "close": 69.64, "volume": 2620863.0}, {"date": "2018-01-18", "close": 68.91, "volume": 1662864.0}, {"date": "2018-01-19", "close": 69.49, "volume": 2559512.0}, {"date": "2018-01-22", "close": 69.7, "volume": 1673404.0}, {"date": "2018-01-23", "close": 69.99, "volume": 6842968.0}, {"date": "2018-01-24", "close": 68.02, "volume": 3197469.0}, {"date": "2018-01-25", "close": 68.63, "volume": 1848020.0}, {"date": "2018-01-26", "close": 70.01, "volume": 1716139.0}, {"date": "2018-01-29", "close": 68.83, "volume": 1263051.0}, {"date": "2018-01-30", "close": 68.56, "volume": 1411325.0}, {"date": "2018-01-31", "close": 68.25, "volume": 2131931.0}, {"date": "2018-02-01", "close": 67.03, "volume": 2737906.0}, {"date": "2018-02-02", "close": 66.6, "volume": 3241440.0}, {"date": "2018-02-05", "close": 64.52, "volume": 3577477.0}, {"date": "2018-02-06", "close": 64.23, "volume": 3489632.0}, {"date": "2018-02-07", "close": 64.74, "volume": 2691333.0}, {"date": "2018-02-08", "close": 61.86, "volume": 3087697.0}, {"date": "2018-02-09", "close": 64.16, "volume": 3333227.0}, {"date": "2018-02-12", "close": 64.69, "volume": 2107396.0}, {"date": "2018-02-13", "close": 64.63, "volume": 1562026.0}, {"date": "2018-02-14", "close": 65.37, "volume": 1469687.0}, {"date": "2018-02-15", "close": 66.47, "volume": 1951006.0}, {"date": "2018-02-16", "close": 66.81, "volume": 3194877.0}, {"date": "2018-02-20", "close": 65.41, "volume": 2230582.0}, {"date": "2018-02-21", "close": 65.08, "volume": 1536346.0}, {"date": "2018-02-22", "close": 65.05, "volume": 1181654.0}, {"date": "2018-02-23", "close": 66.47, "volume": 1246884.0}, {"date": "2018-02-26", "close": 66.83, "volume": 1711580.0}, {"date": "2018-02-27", "close": 65.92, "volume": 2112195.0}, {"date": "2018-02-28", "close": 65.13, "volume": 2467842.0}, {"date": "2018-03-01", "close": 63.55, "volume": 2769953.0}, {"date": "2018-03-02", "close": 63.79, "volume": 1549669.0}, {"date": "2018-03-05", "close": 65.04, "volume": 1724877.0}, {"date": "2018-03-06", "close": 65.09, "volume": 1630996.0}, {"date": "2018-03-07", "close": 64.82, "volume": 1602956.0}, {"date": "2018-03-08", "close": 65.39, "volume": 2224144.0}, {"date": "2018-03-09", "close": 66.52, "volume": 1452131.0}, {"date": "2018-03-12", "close": 66.5, "volume": 1261430.0}, {"date": "2018-03-13", "close": 66.72, "volume": 1636030.0}, {"date": "2018-03-14", "close": 65.89, "volume": 1504392.0}, {"date": "2018-03-15", "close": 66.4, "volume": 1405462.0}, {"date": "2018-03-16", "close": 66.15, "volume": 2828912.0}, {"date": "2018-03-19", "close": 65.33, "volume": 1484023.0}, {"date": "2018-03-20", "close": 65.51, "volume": 1547412.0}, {"date": "2018-03-21", "close": 65.55, "volume": 2717933.0}, {"date": "2018-03-22", "close": 63.49, "volume": 2419729.0}, {"date": "2018-03-23", "close": 61.73, "volume": 4114652.0}, {"date": "2018-03-26", "close": 61.22, "volume": 6865455.0}, {"date": "2018-03-27", "close": 59.84, "volume": 3776305.0}, {"date": "2018-03-28", "close": 60.6, "volume": 3365255.0}, {"date": "2018-03-29", "close": 61.59, "volume": 3104892.0}, {"date": "2018-04-02", "close": 60.32, "volume": 3197723.0}, {"date": "2018-04-03", "close": 61.02, "volume": 1967394.0}, {"date": "2018-04-04", "close": 61.81, "volume": 2206045.0}, {"date": "2018-04-05", "close": 62.14, "volume": 1215969.0}, {"date": "2018-04-06", "close": 60.72, "volume": 1762829.0}, {"date": "2018-04-09", "close": 60.94, "volume": 1483121.0}, {"date": "2018-04-10", "close": 61.97, "volume": 1554090.0}, {"date": "2018-04-11", "close": 61.67, "volume": 1414404.0}, {"date": "2018-04-12", "close": 61.65, "volume": 1904269.0}, {"date": "2018-04-13", "close": 61.49, "volume": 1126534.0}, {"date": "2018-04-16", "close": 62.24, "volume": 1039883.0}, {"date": "2018-04-17", "close": 61.13, "volume": 5171290.0}, {"date": "2018-04-18", "close": 61.03, "volume": 3609772.0}, {"date": "2018-04-19", "close": 60.93, "volume": 2841268.0}, {"date": "2018-04-20", "close": 60.34, "volume": 2980188.0}, {"date": "2018-04-23", "close": 59.85, "volume": 2606750.0}, {"date": "2018-04-24", "close": 59.95, "volume": 3630845.0}, {"date": "2018-04-25", "close": 60.0, "volume": 2741251.0}, {"date": "2018-04-26", "close": 60.75, "volume": 1456896.0}, {"date": "2018-04-27", "close": 61.58, "volume": 2023818.0}, {"date": "2018-04-30", "close": 60.57, "volume": 2047860.0}, {"date": "2018-05-01", "close": 61.22, "volume": 1608800.0}, {"date": "2018-05-02", "close": 60.82, "volume": 4351303.0}, {"date": "2018-05-03", "close": 61.67, "volume": 2768445.0}, {"date": "2018-05-04", "close": 62.41, "volume": 1472324.0}, {"date": "2018-05-07", "close": 62.56, "volume": 1925495.0}, {"date": "2018-05-08", "close": 61.59, "volume": 1421607.0}, {"date": "2018-05-09", "close": 62.21, "volume": 1509215.0}, {"date": "2018-05-10", "close": 62.99, "volume": 1467325.0}, {"date": "2018-05-11", "close": 63.34, "volume": 1568087.0}, {"date": "2018-05-14", "close": 63.53, "volume": 2777098.0}, {"date": "2018-05-15", "close": 64.27, "volume": 2924533.0}, {"date": "2018-05-16", "close": 64.96, "volume": 2057540.0}, {"date": "2018-05-17", "close": 64.42, "volume": 2197879.0}, {"date": "2018-05-18", "close": 64.82, "volume": 1700599.0}, {"date": "2018-05-21", "close": 65.12, "volume": 1622082.0}, {"date": "2018-05-22", "close": 65.42, "volume": 2235461.0}, {"date": "2018-05-23", "close": 65.57, "volume": 1677955.0}, {"date": "2018-05-24", "close": 65.87, "volume": 1916837.0}, {"date": "2018-05-25", "close": 65.9, "volume": 1333781.0}, {"date": "2018-05-29", "close": 65.61, "volume": 1378837.0}, {"date": "2018-05-30", "close": 65.96, "volume": 2292299.0}, {"date": "2018-05-31", "close": 65.58, "volume": 1976442.0}, {"date": "2018-06-01", "close": 66.48, "volume": 1385483.0}, {"date": "2018-06-04", "close": 66.83, "volume": 1870189.0}, {"date": "2018-06-05", "close": 67.1, "volume": 1360094.0}, {"date": "2018-06-06", "close": 68.07, "volume": 1727206.0}, {"date": "2018-06-07", "close": 67.63, "volume": 2242010.0}, {"date": "2018-06-08", "close": 68.17, "volume": 2740621.0}, {"date": "2018-06-11", "close": 68.14, "volume": 1238770.0}, {"date": "2018-06-12", "close": 69.45, "volume": 1840416.0}, {"date": "2018-06-13", "close": 69.5, "volume": 2009356.0}, {"date": "2018-06-14", "close": 69.34, "volume": 1817522.0}, {"date": "2018-06-15", "close": 69.78, "volume": 3071730.0}, {"date": "2018-06-18", "close": 69.45, "volume": 1342264.0}, {"date": "2018-06-19", "close": 69.45, "volume": 1616831.0}, {"date": "2018-06-20", "close": 69.92, "volume": 2311670.0}, {"date": "2018-06-21", "close": 69.71, "volume": 1783359.0}, {"date": "2018-06-22", "close": 70.22, "volume": 2267815.0}, {"date": "2018-06-25", "close": 69.68, "volume": 2032707.0}, {"date": "2018-06-26", "close": 69.0, "volume": 2557541.0}, {"date": "2018-06-27", "close": 66.89, "volume": 4439227.0}, {"date": "2018-06-28", "close": 67.96, "volume": 4872579.0}, {"date": "2018-06-29", "close": 68.35, "volume": 4189720.0}, {"date": "2018-07-02", "close": 68.04, "volume": 3214107.0}, {"date": "2018-07-03", "close": 67.78, "volume": 1620535.0}, {"date": "2018-07-05", "close": 69.08, "volume": 2495234.0}, {"date": "2018-07-06", "close": 69.79, "volume": 2590146.0}, {"date": "2018-07-09", "close": 69.98, "volume": 2441125.0}, {"date": "2018-07-10", "close": 69.69, "volume": 1275960.0}, {"date": "2018-07-11", "close": 69.54, "volume": 1570392.0}, {"date": "2018-07-12", "close": 70.37, "volume": 1850008.0}, {"date": "2018-07-13", "close": 70.54, "volume": 2169665.0}, {"date": "2018-07-16", "close": 69.98, "volume": 2505247.0}, {"date": "2018-07-17", "close": 70.46, "volume": 1759009.0}, {"date": "2018-07-18", "close": 69.9, "volume": 1616976.0}, {"date": "2018-07-19", "close": 70.49, "volume": 1372636.0}, {"date": "2018-07-20", "close": 70.55, "volume": 1437718.0}, {"date": "2018-07-23", "close": 70.86, "volume": 2167869.0}, {"date": "2018-07-24", "close": 71.22, "volume": 1881015.0}, {"date": "2018-07-25", "close": 72.0, "volume": 2328631.0}, {"date": "2018-07-26", "close": 71.69, "volume": 1875320.0}, {"date": "2018-07-27", "close": 70.93, "volume": 2097545.0}, {"date": "2018-07-30", "close": 69.18, "volume": 1971842.0}, {"date": "2018-07-31", "close": 69.02, "volume": 3448155.0}, {"date": "2018-08-01", "close": 68.67, "volume": 1717489.0}, {"date": "2018-08-02", "close": 69.31, "volume": 1525030.0}, {"date": "2018-08-03", "close": 69.74, "volume": 1204394.0}, {"date": "2018-08-06", "close": 70.4, "volume": 1347952.0}, {"date": "2018-08-07", "close": 71.19, "volume": 1667537.0}, {"date": "2018-08-08", "close": 71.1, "volume": 1241206.0}, {"date": "2018-08-09", "close": 71.25, "volume": 988243.0}, {"date": "2018-08-10", "close": 71.02, "volume": 1118618.0}, {"date": "2018-08-13", "close": 71.16, "volume": 1530474.0}, {"date": "2018-08-14", "close": 70.93, "volume": 1958051.0}, {"date": "2018-08-15", "close": 71.14, "volume": 1570367.0}, {"date": "2018-08-16", "close": 71.89, "volume": 1182957.0}, {"date": "2018-08-17", "close": 72.32, "volume": 2924548.0}, {"date": "2018-08-20", "close": 72.34, "volume": 1496849.0}, {"date": "2018-08-21", "close": 72.51, "volume": 1978226.0}, {"date": "2018-08-22", "close": 72.59, "volume": 1027361.0}, {"date": "2018-08-23", "close": 72.74, "volume": 1386059.0}, {"date": "2018-08-24", "close": 72.99, "volume": 1119662.0}, {"date": "2018-08-27", "close": 72.63, "volume": 1296906.0}, {"date": "2018-08-28", "close": 72.39, "volume": 1067535.0}, {"date": "2018-08-29", "close": 72.9, "volume": 1074056.0}, {"date": "2018-08-30", "close": 72.87, "volume": 1053753.0}, {"date": "2018-08-31", "close": 73.25, "volume": 1546921.0}, {"date": "2018-09-04", "close": 73.08, "volume": 1527705.0}, {"date": "2018-09-05", "close": 73.82, "volume": 2105147.0}, {"date": "2018-09-06", "close": 74.61, "volume": 1799833.0}, {"date": "2018-09-07", "close": 74.04, "volume": 1463579.0}, {"date": "2018-09-10", "close": 74.21, "volume": 1283917.0}, {"date": "2018-09-11", "close": 74.55, "volume": 1026997.0}, {"date": "2018-09-12", "close": 74.12, "volume": 1362368.0}, {"date": "2018-09-13", "close": 74.64, "volume": 1406543.0}, {"date": "2018-09-14", "close": 74.38, "volume": 1010454.0}, {"date": "2018-09-17", "close": 74.23, "volume": 1215622.0}, {"date": "2018-09-18", "close": 74.63, "volume": 1228445.0}, {"date": "2018-09-19", "close": 73.99, "volume": 1281729.0}, {"date": "2018-09-20", "close": 74.76, "volume": 925111.0}, {"date": "2018-09-21", "close": 75.25, "volume": 4011154.0}, {"date": "2018-09-24", "close": 74.54, "volume": 1548205.0}, {"date": "2018-09-25", "close": 73.72, "volume": 5242054.0}, {"date": "2018-09-26", "close": 73.59, "volume": 1977692.0}, {"date": "2018-09-27", "close": 73.45, "volume": 1366083.0}, {"date": "2018-09-28", "close": 73.65, "volume": 2069647.0}, {"date": "2018-10-01", "close": 73.72, "volume": 2270103.0}, {"date": "2018-10-02", "close": 74.78, "volume": 5879669.0}, {"date": "2018-10-03", "close": 73.2, "volume": 3062597.0}, {"date": "2018-10-04", "close": 72.39, "volume": 2455949.0}, {"date": "2018-10-05", "close": 72.94, "volume": 1967998.0}, {"date": "2018-10-08", "close": 72.36, "volume": 2016146.0}, {"date": "2018-10-09", "close": 72.5, "volume": 1522182.0}, {"date": "2018-10-10", "close": 69.51, "volume": 2536266.0}, {"date": "2018-10-11", "close": 67.53, "volume": 4015900.0}, {"date": "2018-10-12", "close": 68.26, "volume": 2902077.0}, {"date": "2018-10-15", "close": 68.02, "volume": 2234001.0}, {"date": "2018-10-16", "close": 68.89, "volume": 2996504.0}, {"date": "2018-10-17", "close": 68.89, "volume": 3560307.0}, {"date": "2018-10-18", "close": 68.03, "volume": 2850568.0}, {"date": "2018-10-19", "close": 67.94, "volume": 2359251.0}, {"date": "2018-10-22", "close": 67.57, "volume": 1970851.0}, {"date": "2018-10-23", "close": 66.15, "volume": 2995602.0}, {"date": "2018-10-24", "close": 64.16, "volume": 3400222.0}, {"date": "2018-10-25", "close": 64.92, "volume": 3213484.0}, {"date": "2018-10-26", "close": 64.01, "volume": 2861525.0}, {"date": "2018-10-29", "close": 63.92, "volume": 2071731.0}, {"date": "2018-10-30", "close": 64.63, "volume": 2597979.0}, {"date": "2018-10-31", "close": 65.49, "volume": 3504203.0}, {"date": "2018-11-01", "close": 64.99, "volume": 2075982.0}, {"date": "2018-11-02", "close": 65.49, "volume": 2656128.0}, {"date": "2018-11-05", "close": 66.28, "volume": 2469685.0}, {"date": "2018-11-06", "close": 67.18, "volume": 1823820.0}, {"date": "2018-11-07", "close": 68.48, "volume": 1792784.0}, {"date": "2018-11-08", "close": 69.0, "volume": 1854513.0}, {"date": "2018-11-09", "close": 69.02, "volume": 1370153.0}, {"date": "2018-11-12", "close": 67.96, "volume": 1678454.0}, {"date": "2018-11-13", "close": 67.75, "volume": 1729448.0}, {"date": "2018-11-14", "close": 66.72, "volume": 2810758.0}, {"date": "2018-11-15", "close": 67.94, "volume": 2796976.0}, {"date": "2018-11-16", "close": 68.85, "volume": 2016334.0}, {"date": "2018-11-19", "close": 68.41, "volume": 2220032.0}, {"date": "2018-11-20", "close": 67.3, "volume": 1892982.0}, {"date": "2018-11-21", "close": 67.33, "volume": 1984456.0}, {"date": "2018-11-23", "close": 67.26, "volume": 892042.0}, {"date": "2018-11-26", "close": 68.41, "volume": 2580995.0}, {"date": "2018-11-27", "close": 69.16, "volume": 1590589.0}, {"date": "2018-11-28", "close": 70.85, "volume": 2343436.0}, {"date": "2018-11-29", "close": 69.92, "volume": 2244001.0}, {"date": "2018-11-30", "close": 70.76, "volume": 3417480.0}, {"date": "2018-12-03", "close": 71.01, "volume": 2002486.0}, {"date": "2018-12-04", "close": 69.3, "volume": 2575054.0}, {"date": "2018-12-06", "close": 69.17, "volume": 2510135.0}, {"date": "2018-12-07", "close": 67.68, "volume": 2100705.0}, {"date": "2018-12-10", "close": 68.12, "volume": 1806532.0}, {"date": "2018-12-11", "close": 68.14, "volume": 1777927.0}, {"date": "2018-12-12", "close": 68.12, "volume": 1619526.0}, {"date": "2018-12-13", "close": 67.38, "volume": 2172319.0}, {"date": "2018-12-14", "close": 65.9, "volume": 1981609.0}, {"date": "2018-12-17", "close": 64.95, "volume": 3131320.0}, {"date": "2018-12-18", "close": 64.32, "volume": 3069307.0}, {"date": "2018-12-19", "close": 64.76, "volume": 3787711.0}, {"date": "2018-12-20", "close": 64.96, "volume": 4379122.0}, {"date": "2018-12-21", "close": 63.84, "volume": 4876714.0}, {"date": "2018-12-24", "close": 61.64, "volume": 1626091.0}, {"date": "2018-12-26", "close": 64.32, "volume": 2472736.0}, {"date": "2018-12-27", "close": 65.2, "volume": 1719653.0}, {"date": "2018-12-28", "close": 64.67, "volume": 1725388.0}, {"date": "2018-12-31", "close": 65.15, "volume": 1576435.0}, {"date": "2019-01-02", "close": 65.07, "volume": 2589308.0}, {"date": "2019-01-03", "close": 63.97, "volume": 2183426.0}, {"date": "2019-01-04", "close": 66.2, "volume": 2129632.0}, {"date": "2019-01-07", "close": 65.85, "volume": 1692612.0}, {"date": "2019-01-08", "close": 66.35, "volume": 1686150.0}, {"date": "2019-01-09", "close": 66.31, "volume": 1665029.0}, {"date": "2019-01-10", "close": 67.41, "volume": 1567299.0}, {"date": "2019-01-11", "close": 67.29, "volume": 1606035.0}, {"date": "2019-01-14", "close": 67.23, "volume": 1230311.0}, {"date": "2019-01-15", "close": 68.14, "volume": 1759369.0}, {"date": "2019-01-16", "close": 68.48, "volume": 1996798.0}, {"date": "2019-01-17", "close": 68.75, "volume": 1550888.0}, {"date": "2019-01-18", "close": 69.9, "volume": 2190070.0}, {"date": "2019-01-22", "close": 69.4, "volume": 1539100.0}, {"date": "2019-01-23", "close": 69.84, "volume": 1750754.0}, {"date": "2019-01-24", "close": 69.62, "volume": 1939162.0}, {"date": "2019-01-25", "close": 70.39, "volume": 1883305.0}, {"date": "2019-01-28", "close": 70.0, "volume": 1734472.0}, {"date": "2019-01-29", "close": 69.73, "volume": 1361883.0}, {"date": "2019-01-30", "close": 71.14, "volume": 2505383.0}, {"date": "2019-01-31", "close": 70.8, "volume": 2923593.0}, {"date": "2019-02-01", "close": 71.88, "volume": 1954945.0}, {"date": "2019-02-04", "close": 72.47, "volume": 3452330.0}, {"date": "2019-02-05", "close": 73.74, "volume": 2909405.0}, {"date": "2019-02-06", "close": 73.7, "volume": 2249903.0}, {"date": "2019-02-07", "close": 73.76, "volume": 2371333.0}, {"date": "2019-02-08", "close": 74.26, "volume": 1490724.0}, {"date": "2019-02-11", "close": 74.05, "volume": 2058277.0}, {"date": "2019-02-12", "close": 74.83, "volume": 2475564.0}, {"date": "2019-02-13", "close": 75.25, "volume": 2506191.0}, {"date": "2019-02-14", "close": 75.17, "volume": 1507471.0}, {"date": "2019-02-15", "close": 75.78, "volume": 2835690.0}, {"date": "2019-02-19", "close": 75.13, "volume": 1651486.0}, {"date": "2019-02-20", "close": 75.32, "volume": 1918544.0}, {"date": "2019-02-21", "close": 75.35, "volume": 1578932.0}, {"date": "2019-02-22", "close": 75.89, "volume": 1731142.0}, {"date": "2019-02-25", "close": 75.84, "volume": 1669806.0}, {"date": "2019-02-26", "close": 76.08, "volume": 1146158.0}, {"date": "2019-02-27", "close": 76.52, "volume": 1276553.0}, {"date": "2019-02-28", "close": 77.02, "volume": 1903183.0}, {"date": "2019-03-01", "close": 77.43, "volume": 1952359.0}, {"date": "2019-03-04", "close": 76.5, "volume": 2251907.0}, {"date": "2019-03-05", "close": 77.01, "volume": 1648565.0}, {"date": "2019-03-06", "close": 76.82, "volume": 1326908.0}, {"date": "2019-03-07", "close": 76.2, "volume": 2405540.0}, {"date": "2019-03-08", "close": 76.34, "volume": 1579442.0}, {"date": "2019-03-11", "close": 77.52, "volume": 1666104.0}, {"date": "2019-03-12", "close": 77.74, "volume": 1922646.0}, {"date": "2019-03-13", "close": 78.27, "volume": 1844304.0}, {"date": "2019-03-14", "close": 78.99, "volume": 1564325.0}, {"date": "2019-03-15", "close": 79.23, "volume": 2565412.0}, {"date": "2019-03-18", "close": 79.32, "volume": 1242597.0}, {"date": "2019-03-19", "close": 79.11, "volume": 1530751.0}, {"date": "2019-03-20", "close": 78.43, "volume": 1795830.0}, {"date": "2019-03-21", "close": 79.52, "volume": 1575171.0}, {"date": "2019-03-22", "close": 78.44, "volume": 2462843.0}, {"date": "2019-03-25", "close": 78.74, "volume": 1577533.0}, {"date": "2019-03-26", "close": 80.1, "volume": 2509448.0}, {"date": "2019-03-27", "close": 79.26, "volume": 4315131.0}, {"date": "2019-03-28", "close": 79.05, "volume": 2177199.0}, {"date": "2019-03-29", "close": 80.2, "volume": 2738808.0}, {"date": "2019-04-01", "close": 80.93, "volume": 1679136.0}, {"date": "2019-04-02", "close": 81.02, "volume": 2425135.0}, {"date": "2019-04-03", "close": 81.08, "volume": 2948308.0}, {"date": "2019-04-04", "close": 80.4, "volume": 1798957.0}, {"date": "2019-04-05", "close": 80.74, "volume": 2021742.0}, {"date": "2019-04-08", "close": 80.82, "volume": 1468735.0}, {"date": "2019-04-09", "close": 80.75, "volume": 1327376.0}, {"date": "2019-04-10", "close": 81.14, "volume": 967814.0}, {"date": "2019-04-11", "close": 81.35, "volume": 1410500.0}, {"date": "2019-04-12", "close": 82.16, "volume": 956308.0}, {"date": "2019-04-15", "close": 82.37, "volume": 896098.0}, {"date": "2019-04-16", "close": 81.59, "volume": 1262463.0}, {"date": "2019-04-17", "close": 81.56, "volume": 1181435.0}, {"date": "2019-04-18", "close": 81.59, "volume": 1181061.0}, {"date": "2019-04-22", "close": 81.61, "volume": 1080635.0}, {"date": "2019-04-23", "close": 83.58, "volume": 1866634.0}, {"date": "2019-04-24", "close": 83.48, "volume": 1363884.0}, {"date": "2019-04-25", "close": 83.23, "volume": 1569016.0}, {"date": "2019-04-26", "close": 83.79, "volume": 1017311.0}, {"date": "2019-04-29", "close": 83.61, "volume": 1028078.0}, {"date": "2019-04-30", "close": 84.31, "volume": 2100679.0}, {"date": "2019-05-01", "close": 81.97, "volume": 2232185.0}, {"date": "2019-05-02", "close": 82.78, "volume": 2358812.0}, {"date": "2019-05-03", "close": 84.61, "volume": 1610913.0}, {"date": "2019-05-06", "close": 84.67, "volume": 1300739.0}, {"date": "2019-05-07", "close": 83.48, "volume": 2364805.0}, {"date": "2019-05-08", "close": 84.19, "volume": 1267979.0}, {"date": "2019-05-09", "close": 84.31, "volume": 2119436.0}, {"date": "2019-05-10", "close": 85.08, "volume": 1591543.0}, {"date": "2019-05-13", "close": 83.56, "volume": 2468775.0}, {"date": "2019-05-14", "close": 84.19, "volume": 2115988.0}, {"date": "2019-05-15", "close": 85.05, "volume": 1447204.0}, {"date": "2019-05-16", "close": 86.64, "volume": 1672783.0}, {"date": "2019-05-17", "close": 86.27, "volume": 1672966.0}, {"date": "2019-05-20", "close": 86.16, "volume": 1130488.0}, {"date": "2019-05-21", "close": 87.11, "volume": 1265293.0}, {"date": "2019-05-22", "close": 87.15, "volume": 1168661.0}, {"date": "2019-05-23", "close": 86.06, "volume": 1948393.0}, {"date": "2019-05-24", "close": 86.17, "volume": 1377815.0}, {"date": "2019-05-28", "close": 86.17, "volume": 2608685.0}, {"date": "2019-05-29", "close": 85.68, "volume": 1774427.0}, {"date": "2019-05-30", "close": 86.24, "volume": 1749442.0}, {"date": "2019-05-31", "close": 85.79, "volume": 1596600.0}, {"date": "2019-06-03", "close": 84.43, "volume": 2154471.0}, {"date": "2019-06-04", "close": 85.36, "volume": 2546429.0}, {"date": "2019-06-05", "close": 86.43, "volume": 2554548.0}, {"date": "2019-06-06", "close": 87.09, "volume": 1393600.0}, {"date": "2019-06-07", "close": 87.6, "volume": 1516722.0}, {"date": "2019-06-10", "close": 87.8, "volume": 1121729.0}, {"date": "2019-06-11", "close": 87.05, "volume": 1460577.0}, {"date": "2019-06-12", "close": 87.27, "volume": 1172864.0}, {"date": "2019-06-13", "close": 86.93, "volume": 1448251.0}, {"date": "2019-06-14", "close": 86.68, "volume": 1251436.0}, {"date": "2019-06-17", "close": 86.28, "volume": 1326883.0}, {"date": "2019-06-18", "close": 86.86, "volume": 1936187.0}, {"date": "2019-06-19", "close": 87.14, "volume": 1633123.0}, {"date": "2019-06-20", "close": 87.56, "volume": 1938289.0}, {"date": "2019-06-21", "close": 86.52, "volume": 2904690.0}, {"date": "2019-06-24", "close": 86.18, "volume": 1392185.0}, {"date": "2019-06-25", "close": 84.8, "volume": 2581383.0}, {"date": "2019-06-26", "close": 81.77, "volume": 5978705.0}, {"date": "2019-06-27", "close": 82.1, "volume": 3631090.0}, {"date": "2019-06-28", "close": 82.29, "volume": 4047523.0}, {"date": "2019-07-01", "close": 83.51, "volume": 3786930.0}, {"date": "2019-07-02", "close": 83.63, "volume": 4224510.0}, {"date": "2019-07-03", "close": 84.6, "volume": 1442467.0}, {"date": "2019-07-05", "close": 85.31, "volume": 2182046.0}, {"date": "2019-07-08", "close": 84.85, "volume": 1782965.0}, {"date": "2019-07-09", "close": 85.21, "volume": 1948125.0}, {"date": "2019-07-10", "close": 85.46, "volume": 2213518.0}, {"date": "2019-07-11", "close": 85.33, "volume": 1759167.0}, {"date": "2019-07-12", "close": 85.72, "volume": 1747240.0}, {"date": "2019-07-15", "close": 85.73, "volume": 1525653.0}, {"date": "2019-07-16", "close": 85.66, "volume": 1119076.0}, {"date": "2019-07-17", "close": 85.23, "volume": 1142842.0}, {"date": "2019-07-18", "close": 85.59, "volume": 1373993.0}, {"date": "2019-07-19", "close": 84.56, "volume": 1508294.0}, {"date": "2019-07-22", "close": 84.09, "volume": 1733642.0}, {"date": "2019-07-23", "close": 84.62, "volume": 2005091.0}, {"date": "2019-07-24", "close": 85.05, "volume": 1621433.0}, {"date": "2019-07-25", "close": 85.42, "volume": 1726884.0}, {"date": "2019-07-26", "close": 86.58, "volume": 1113262.0}, {"date": "2019-07-29", "close": 86.23, "volume": 1309607.0}, {"date": "2019-07-30", "close": 86.14, "volume": 2182589.0}, {"date": "2019-07-31", "close": 83.05, "volume": 2844217.0}, {"date": "2019-08-01", "close": 83.88, "volume": 2216791.0}, {"date": "2019-08-02", "close": 83.93, "volume": 1869932.0}, {"date": "2019-08-05", "close": 80.88, "volume": 2561505.0}, {"date": "2019-08-06", "close": 82.27, "volume": 2222441.0}, {"date": "2019-08-07", "close": 82.25, "volume": 2307257.0}, {"date": "2019-08-08", "close": 84.41, "volume": 1460874.0}, {"date": "2019-08-09", "close": 83.55, "volume": 1353118.0}, {"date": "2019-08-12", "close": 82.8, "volume": 1109221.0}, {"date": "2019-08-13", "close": 83.73, "volume": 1331357.0}, {"date": "2019-08-14", "close": 81.06, "volume": 1685671.0}, {"date": "2019-08-15", "close": 80.09, "volume": 2072328.0}, {"date": "2019-08-16", "close": 81.47, "volume": 1732100.0}, {"date": "2019-08-19", "close": 82.29, "volume": 1036719.0}, {"date": "2019-08-20", "close": 81.95, "volume": 790753.0}, {"date": "2019-08-21", "close": 82.52, "volume": 998049.0}, {"date": "2019-08-22", "close": 82.24, "volume": 1254521.0}, {"date": "2019-08-23", "close": 79.72, "volume": 1708698.0}, {"date": "2019-08-26", "close": 80.45, "volume": 1314548.0}, {"date": "2019-08-27", "close": 80.66, "volume": 947927.0}, {"date": "2019-08-28", "close": 81.03, "volume": 973979.0}, {"date": "2019-08-29", "close": 81.86, "volume": 794952.0}, {"date": "2019-08-30", "close": 81.7, "volume": 1271762.0}, {"date": "2019-09-03", "close": 81.0, "volume": 1452157.0}, {"date": "2019-09-04", "close": 82.39, "volume": 1368500.0}, {"date": "2019-09-05", "close": 83.8, "volume": 1793723.0}, {"date": "2019-09-06", "close": 84.07, "volume": 1261946.0}, {"date": "2019-09-09", "close": 81.81, "volume": 1820481.0}, {"date": "2019-09-10", "close": 80.74, "volume": 3050240.0}, {"date": "2019-09-11", "close": 81.25, "volume": 1876635.0}, {"date": "2019-09-12", "close": 81.69, "volume": 1804623.0}, {"date": "2019-09-13", "close": 81.62, "volume": 2430241.0}, {"date": "2019-09-16", "close": 81.06, "volume": 1468896.0}, {"date": "2019-09-17", "close": 82.55, "volume": 1313237.0}, {"date": "2019-09-18", "close": 82.77, "volume": 1348157.0}, {"date": "2019-09-19", "close": 82.5, "volume": 1128767.0}, {"date": "2019-09-20", "close": 82.54, "volume": 2503745.0}, {"date": "2019-09-23", "close": 82.2, "volume": 1401889.0}, {"date": "2019-09-24", "close": 81.67, "volume": 1575139.0}, {"date": "2019-09-25", "close": 82.26, "volume": 1403283.0}, {"date": "2019-09-26", "close": 82.57, "volume": 938415.0}, {"date": "2019-09-27", "close": 81.52, "volume": 1541099.0}, {"date": "2019-09-30", "close": 82.77, "volume": 1652139.0}, {"date": "2019-10-01", "close": 81.89, "volume": 1850871.0}, {"date": "2019-10-02", "close": 83.35, "volume": 3868085.0}, {"date": "2019-10-03", "close": 82.56, "volume": 2206275.0}, {"date": "2019-10-04", "close": 84.35, "volume": 1801899.0}, {"date": "2019-10-07", "close": 82.93, "volume": 1489164.0}, {"date": "2019-10-08", "close": 82.08, "volume": 1350028.0}, {"date": "2019-10-09", "close": 83.1, "volume": 1333807.0}, {"date": "2019-10-10", "close": 83.94, "volume": 1074968.0}, {"date": "2019-10-11", "close": 84.63, "volume": 1367359.0}, {"date": "2019-10-14", "close": 84.695, "volume": 1134669.0}, {"date": "2019-10-15", "close": 84.86, "volume": 1019121.0}, {"date": "2019-10-16", "close": 84.75, "volume": 1160766.0}, {"date": "2019-10-17", "close": 84.73, "volume": 1092562.0}, {"date": "2019-10-18", "close": 84.245, "volume": 1570315.0}, {"date": "2019-10-21", "close": 84.68, "volume": 1162694.0}, {"date": "2019-10-22", "close": 83.27, "volume": 1125207.0}, {"date": "2019-10-23", "close": 84.07, "volume": 1507629.0}, {"date": "2019-10-24", "close": 84.7, "volume": 1003383.0}, {"date": "2019-10-25", "close": 84.53, "volume": 923409.0}, {"date": "2019-10-28", "close": 84.42, "volume": 1033743.0}, {"date": "2019-10-29", "close": 84.55, "volume": 1155289.0}, {"date": "2019-10-30", "close": 84.65, "volume": 1138571.0}, {"date": "2019-10-31", "close": 83.64, "volume": 1174369.0}, {"date": "2019-11-01", "close": 83.89, "volume": 983484.0}, {"date": "2019-11-04", "close": 83.46, "volume": 994811.0}, {"date": "2019-11-05", "close": 82.59, "volume": 1735002.0}, {"date": "2019-11-06", "close": 82.66, "volume": 1478226.0}, {"date": "2019-11-07", "close": 82.88, "volume": 1381124.0}, {"date": "2019-11-08", "close": 83.25, "volume": 1718510.0}, {"date": "2019-11-11", "close": 82.83, "volume": 1014949.0}, {"date": "2019-11-12", "close": 83.04, "volume": 1194765.0}, {"date": "2019-11-13", "close": 83.53, "volume": 1874005.0}, {"date": "2019-11-14", "close": 84.47, "volume": 1077518.0}, {"date": "2019-11-15", "close": 84.7, "volume": 1319053.0}, {"date": "2019-11-18", "close": 85.06, "volume": 1172131.0}, {"date": "2019-11-19", "close": 85.79, "volume": 1062597.0}, {"date": "2019-11-20", "close": 85.75, "volume": 1151800.0}, {"date": "2019-11-21", "close": 84.96, "volume": 1130097.0}, {"date": "2019-11-22", "close": 84.64, "volume": 1024787.0}, {"date": "2019-11-25", "close": 84.86, "volume": 1028750.0}, {"date": "2019-11-26", "close": 86.12, "volume": 3269754.0}, {"date": "2019-11-27", "close": 86.49, "volume": 1249909.0}, {"date": "2019-11-29", "close": 86.12, "volume": 578642.0}, {"date": "2019-12-02", "close": 84.7, "volume": 1282132.0}, {"date": "2019-12-03", "close": 84.48, "volume": 1288911.0}, {"date": "2019-12-04", "close": 84.56, "volume": 1122396.0}, {"date": "2019-12-05", "close": 84.42, "volume": 1173431.0}, {"date": "2019-12-06", "close": 85.13, "volume": 942499.0}, {"date": "2019-12-09", "close": 84.69, "volume": 1028505.0}, {"date": "2019-12-10", "close": 84.51, "volume": 916740.0}, {"date": "2019-12-11", "close": 84.27, "volume": 1315013.0}, {"date": "2019-12-12", "close": 84.74, "volume": 1844385.0}, {"date": "2019-12-13", "close": 85.08, "volume": 1255647.0}, {"date": "2019-12-16", "close": 84.91, "volume": 1991010.0}, {"date": "2019-12-17", "close": 85.21, "volume": 2189534.0}, {"date": "2019-12-18", "close": 84.77, "volume": 3043514.0}, {"date": "2019-12-19", "close": 85.0, "volume": 2192955.0}, {"date": "2019-12-20", "close": 85.53, "volume": 3741268.0}, {"date": "2019-12-23", "close": 84.91, "volume": 1998874.0}, {"date": "2019-12-24", "close": 84.65, "volume": 422455.0}, {"date": "2019-12-26", "close": 84.71, "volume": 820990.0}, {"date": "2019-12-27", "close": 85.12, "volume": 958278.0}, {"date": "2019-12-30", "close": 84.89, "volume": 970918.0}, {"date": "2019-12-31", "close": 85.06, "volume": 1034167.0}, {"date": "2020-01-02", "close": 85.11, "volume": 1202928.0}, {"date": "2020-01-03", "close": 84.82, "volume": 964658.0}, {"date": "2020-01-06", "close": 84.81, "volume": 1196725.0}, {"date": "2020-01-07", "close": 84.34, "volume": 1362956.0}, {"date": "2020-01-08", "close": 85.17, "volume": 1500533.0}, {"date": "2020-01-09", "close": 85.745, "volume": 1245634.0}, {"date": "2020-01-10", "close": 85.27, "volume": 1048480.0}, {"date": "2020-01-13", "close": 86.26, "volume": 1183158.0}, {"date": "2020-01-14", "close": 86.62, "volume": 1518429.0}, {"date": "2020-01-15", "close": 87.37, "volume": 2091036.0}, {"date": "2020-01-16", "close": 87.97, "volume": 1478196.0}, {"date": "2020-01-17", "close": 88.24, "volume": 1585576.0}, {"date": "2020-01-21", "close": 88.65, "volume": 1796367.0}, {"date": "2020-01-22", "close": 89.6, "volume": 1381399.0}, {"date": "2020-01-23", "close": 89.65, "volume": 1259287.0}, {"date": "2020-01-24", "close": 88.91, "volume": 1005132.0}, {"date": "2020-01-27", "close": 87.71, "volume": 1512435.0}, {"date": "2020-01-28", "close": 88.66, "volume": 1057296.0}, {"date": "2020-01-29", "close": 87.4, "volume": 1416483.0}, {"date": "2020-01-30", "close": 87.96, "volume": 1368562.0}, {"date": "2020-01-31", "close": 85.77, "volume": 1718361.0}, {"date": "2020-02-03", "close": 86.56, "volume": 1406234.0}, {"date": "2020-02-04", "close": 88.28, "volume": 1238980.0}, {"date": "2020-02-05", "close": 88.03, "volume": 1570575.0}, {"date": "2020-02-06", "close": 88.45, "volume": 854991.0}, {"date": "2020-02-07", "close": 87.98, "volume": 886913.0}, {"date": "2020-02-10", "close": 88.49, "volume": 855017.0}, {"date": "2020-02-11", "close": 87.8, "volume": 847272.0}, {"date": "2020-02-12", "close": 87.97, "volume": 1019792.0}, {"date": "2020-02-13", "close": 88.6, "volume": 782699.0}, {"date": "2020-02-14", "close": 89.21, "volume": 949121.0}, {"date": "2020-02-18", "close": 89.36, "volume": 1117678.0}, {"date": "2020-02-19", "close": 90.11, "volume": 1417349.0}, {"date": "2020-02-20", "close": 90.23, "volume": 2253619.0}, {"date": "2020-02-21", "close": 89.05, "volume": 1838096.0}, {"date": "2020-02-24", "close": 87.21, "volume": 1768217.0}, {"date": "2020-02-25", "close": 83.61, "volume": 2164359.0}, {"date": "2020-02-26", "close": 82.28, "volume": 2276617.0}, {"date": "2020-02-27", "close": 78.9, "volume": 2689881.0}, {"date": "2020-02-28", "close": 77.48, "volume": 4052781.0}, {"date": "2020-03-02", "close": 82.08, "volume": 3501057.0}, {"date": "2020-03-03", "close": 79.06, "volume": 2944584.0}, {"date": "2020-03-04", "close": 82.38, "volume": 1913125.0}, {"date": "2020-03-05", "close": 79.32, "volume": 2360844.0}, {"date": "2020-03-06", "close": 77.5, "volume": 2592039.0}, {"date": "2020-03-09", "close": 72.46, "volume": 3281985.0}, {"date": "2020-03-10", "close": 76.71, "volume": 2699388.0}, {"date": "2020-03-11", "close": 74.68, "volume": 4562913.0}, {"date": "2020-03-12", "close": 66.46, "volume": 5742881.0}, {"date": "2020-03-13", "close": 71.56, "volume": 4951083.0}, {"date": "2020-03-16", "close": 57.62, "volume": 5565256.0}, {"date": "2020-03-17", "close": 60.79, "volume": 7262431.0}, {"date": "2020-03-18", "close": 63.3, "volume": 5556901.0}, {"date": "2020-03-19", "close": 58.03, "volume": 5592540.0}, {"date": "2020-03-20", "close": 51.97, "volume": 5751173.0}, {"date": "2020-03-23", "close": 50.39, "volume": 5166845.0}, {"date": "2020-03-24", "close": 59.56, "volume": 4925282.0}, {"date": "2020-03-25", "close": 60.08, "volume": 5912520.0}, {"date": "2020-03-26", "close": 65.66, "volume": 3445726.0}, {"date": "2020-03-27", "close": 60.17, "volume": 4114317.0}, {"date": "2020-03-30", "close": 64.42, "volume": 3754828.0}, {"date": "2020-03-31", "close": 62.92, "volume": 5369586.0}, {"date": "2020-04-01", "close": 60.605, "volume": 5451539.0}, {"date": "2020-04-02", "close": 61.03, "volume": 3716187.0}, {"date": "2020-04-03", "close": 59.55, "volume": 6192903.0}, {"date": "2020-04-06", "close": 65.29, "volume": 3475714.0}, {"date": "2020-04-07", "close": 64.82, "volume": 4136384.0}, {"date": "2020-04-08", "close": 65.06, "volume": 3171849.0}, {"date": "2020-04-09", "close": 66.54, "volume": 2877355.0}, {"date": "2020-04-13", "close": 64.15, "volume": 1985084.0}, {"date": "2020-04-14", "close": 66.14, "volume": 3233342.0}, {"date": "2020-04-15", "close": 64.89, "volume": 2366080.0}, {"date": "2020-04-16", "close": 63.77, "volume": 2105459.0}, {"date": "2020-04-17", "close": 67.5, "volume": 2764604.0}, {"date": "2020-04-20", "close": 66.46, "volume": 2372407.0}, {"date": "2020-04-21", "close": 64.02, "volume": 2776962.0}, {"date": "2020-04-22", "close": 66.82, "volume": 2394208.0}, {"date": "2020-04-23", "close": 66.91, "volume": 2476992.0}, {"date": "2020-04-24", "close": 68.09, "volume": 3032785.0}, {"date": "2020-04-27", "close": 68.56, "volume": 1849726.0}, {"date": "2020-04-28", "close": 68.66, "volume": 2096369.0}, {"date": "2020-04-29", "close": 69.86, "volume": 2300213.0}, {"date": "2020-04-30", "close": 68.52, "volume": 2463968.0}, {"date": "2020-05-01", "close": 66.6, "volume": 2162839.0}, {"date": "2020-05-04", "close": 67.17, "volume": 1704650.0}, {"date": "2020-05-05", "close": 67.68, "volume": 1466609.0}, {"date": "2020-05-06", "close": 67.12, "volume": 1549454.0}, {"date": "2020-05-07", "close": 68.07, "volume": 2120090.0}, {"date": "2020-05-08", "close": 67.11, "volume": 2181285.0}, {"date": "2020-05-11", "close": 66.31, "volume": 2235858.0}, {"date": "2020-05-12", "close": 64.03, "volume": 2329012.0}, {"date": "2020-05-13", "close": 61.91, "volume": 3206095.0}, {"date": "2020-05-14", "close": 63.13, "volume": 3048678.0}, {"date": "2020-05-15", "close": 63.43, "volume": 4548774.0}, {"date": "2020-05-18", "close": 66.33, "volume": 3259058.0}, {"date": "2020-05-19", "close": 65.6, "volume": 3509884.0}, {"date": "2020-05-20", "close": 67.81, "volume": 2158409.0}, {"date": "2020-05-21", "close": 67.4, "volume": 1977099.0}, {"date": "2020-05-22", "close": 67.58, "volume": 1387434.0}, {"date": "2020-05-26", "close": 69.33, "volume": 3085861.0}, {"date": "2020-05-27", "close": 71.06, "volume": 2217885.0}, {"date": "2020-05-28", "close": 72.08, "volume": 2998160.0}, {"date": "2020-05-29", "close": 72.28, "volume": 3310113.0}, {"date": "2020-06-01", "close": 71.95, "volume": 1628030.0}, {"date": "2020-06-02", "close": 73.22, "volume": 1577139.0}, {"date": "2020-06-03", "close": 74.79, "volume": 1523192.0}, {"date": "2020-06-04", "close": 74.19, "volume": 1973578.0}, {"date": "2020-06-05", "close": 80.05, "volume": 3389591.0}, {"date": "2020-06-08", "close": 80.32, "volume": 1848562.0}, {"date": "2020-06-09", "close": 77.83, "volume": 1604053.0}, {"date": "2020-06-10", "close": 77.29, "volume": 1704257.0}, {"date": "2020-06-11", "close": 72.56, "volume": 2141106.0}, {"date": "2020-06-12", "close": 73.76, "volume": 1856544.0}, {"date": "2020-06-15", "close": 75.05, "volume": 1834194.0}, {"date": "2020-06-16", "close": 76.46, "volume": 1960847.0}, {"date": "2020-06-17", "close": 75.95, "volume": 1249993.0}, {"date": "2020-06-18", "close": 75.53, "volume": 2533380.0}, {"date": "2020-06-19", "close": 73.97, "volume": 6158347.0}, {"date": "2020-06-22", "close": 74.25, "volume": 1211697.0}, {"date": "2020-06-23", "close": 74.18, "volume": 1613909.0}, {"date": "2020-06-24", "close": 71.46, "volume": 1766968.0}, {"date": "2020-06-25", "close": 73.05, "volume": 1732101.0}, {"date": "2020-06-26", "close": 71.79, "volume": 3689599.0}, {"date": "2020-06-29", "close": 73.72, "volume": 2668808.0}, {"date": "2020-06-30", "close": 75.75, "volume": 2867896.0}, {"date": "2020-07-01", "close": 76.3, "volume": 2169444.0}, {"date": "2020-07-02", "close": 76.59, "volume": 1733994.0}, {"date": "2020-07-06", "close": 77.78, "volume": 3007887.0}, {"date": "2020-07-07", "close": 73.94, "volume": 4185845.0}, {"date": "2020-07-08", "close": 74.55, "volume": 2625070.0}, {"date": "2020-07-09", "close": 72.88, "volume": 1923566.0}, {"date": "2020-07-10", "close": 73.3, "volume": 1373455.0}, {"date": "2020-07-13", "close": 71.63, "volume": 2057856.0}, {"date": "2020-07-14", "close": 71.87, "volume": 2195722.0}, {"date": "2020-07-15", "close": 73.53, "volume": 1994326.0}, {"date": "2020-07-16", "close": 72.74, "volume": 1391305.0}, {"date": "2020-07-17", "close": 73.49, "volume": 1520245.0}, {"date": "2020-07-20", "close": 73.36, "volume": 1384314.0}, {"date": "2020-07-21", "close": 73.33, "volume": 1359473.0}, {"date": "2020-07-22", "close": 73.83, "volume": 1388279.0}, {"date": "2020-07-23", "close": 73.17, "volume": 1437363.0}, {"date": "2020-07-24", "close": 72.19, "volume": 1744825.0}, {"date": "2020-07-27", "close": 72.59, "volume": 1885485.0}, {"date": "2020-07-28", "close": 73.14, "volume": 1994319.0}, {"date": "2020-07-29", "close": 73.55, "volume": 2300977.0}, {"date": "2020-07-30", "close": 72.35, "volume": 2005949.0}, {"date": "2020-07-31", "close": 71.92, "volume": 2925439.0}, {"date": "2020-08-03", "close": 72.76, "volume": 1902689.0}, {"date": "2020-08-04", "close": 72.61, "volume": 1974927.0}, {"date": "2020-08-05", "close": 72.72, "volume": 1453640.0}, {"date": "2020-08-06", "close": 72.59, "volume": 1866818.0}, {"date": "2020-08-07", "close": 73.45, "volume": 1469942.0}, {"date": "2020-08-10", "close": 74.39, "volume": 1572154.0}, {"date": "2020-08-11", "close": 73.95, "volume": 1979331.0}, {"date": "2020-08-12", "close": 74.13, "volume": 1641099.0}, {"date": "2020-08-13", "close": 74.475, "volume": 1056977.0}, {"date": "2020-08-14", "close": 74.31, "volume": 817131.0}, {"date": "2020-08-17", "close": 74.45, "volume": 1035172.0}, {"date": "2020-08-18", "close": 74.5, "volume": 1036018.0}, {"date": "2020-08-19", "close": 74.14, "volume": 1168300.0}, {"date": "2020-08-20", "close": 74.04, "volume": 1068949.0}, {"date": "2020-08-21", "close": 73.91, "volume": 1214261.0}, {"date": "2020-08-24", "close": 75.52, "volume": 1108988.0}, {"date": "2020-08-25", "close": 75.85, "volume": 1379428.0}, {"date": "2020-08-26", "close": 75.84, "volume": 1448657.0}, {"date": "2020-08-27", "close": 76.54, "volume": 1337285.0}, {"date": "2020-08-28", "close": 77.31, "volume": 1115202.0}, {"date": "2020-08-31", "close": 76.47, "volume": 1524507.0}, {"date": "2020-09-01", "close": 76.26, "volume": 1268536.0}, {"date": "2020-09-02", "close": 78.01, "volume": 1423329.0}, {"date": "2020-09-03", "close": 76.34, "volume": 2279734.0}, {"date": "2020-09-04", "close": 76.06, "volume": 1822952.0}, {"date": "2020-09-08", "close": 74.29, "volume": 2667652.0}, {"date": "2020-09-09", "close": 75.78, "volume": 1455453.0}, {"date": "2020-09-10", "close": 75.3, "volume": 2209618.0}, {"date": "2020-09-11", "close": 74.99, "volume": 1566872.0}, {"date": "2020-09-14", "close": 77.62, "volume": 2085553.0}, {"date": "2020-09-15", "close": 78.91, "volume": 1598984.0}, {"date": "2020-09-16", "close": 79.75, "volume": 2082817.0}, {"date": "2020-09-17", "close": 79.52, "volume": 2068248.0}, {"date": "2020-09-18", "close": 78.59, "volume": 2650424.0}, {"date": "2020-09-21", "close": 76.75, "volume": 1617740.0}, {"date": "2020-09-22", "close": 77.6, "volume": 1235280.0}, {"date": "2020-09-23", "close": 76.07, "volume": 1974383.0}, {"date": "2020-09-24", "close": 75.91, "volume": 1356226.0}, {"date": "2020-09-25", "close": 77.7, "volume": 1328424.0}, {"date": "2020-09-28", "close": 79.58, "volume": 1580295.0}, {"date": "2020-09-29", "close": 79.17, "volume": 1695797.0}, {"date": "2020-09-30", "close": 79.77, "volume": 2044295.0}, {"date": "2020-10-01", "close": 79.35, "volume": 1509650.0}, {"date": "2020-10-02", "close": 79.43, "volume": 1613264.0}, {"date": "2020-10-05", "close": 81.45, "volume": 2556374.0}, {"date": "2020-10-06", "close": 79.43, "volume": 3443304.0}, {"date": "2020-10-07", "close": 80.52, "volume": 1941211.0}, {"date": "2020-10-08", "close": 82.07, "volume": 1855727.0}, {"date": "2020-10-09", "close": 82.4, "volume": 1359551.0}, {"date": "2020-10-12", "close": 83.01, "volume": 1799353.0}, {"date": "2020-10-13", "close": 83.0, "volume": 1559467.0}, {"date": "2020-10-14", "close": 84.34, "volume": 1808153.0}, {"date": "2020-10-15", "close": 83.28, "volume": 1315240.0}, {"date": "2020-10-16", "close": 83.73, "volume": 1346055.0}, {"date": "2020-10-19", "close": 81.93, "volume": 1401866.0}, {"date": "2020-10-20", "close": 82.28, "volume": 991326.0}, {"date": "2020-10-21", "close": 82.62, "volume": 1187348.0}, {"date": "2020-10-22", "close": 83.99, "volume": 1168244.0}, {"date": "2020-10-23", "close": 85.03, "volume": 1203763.0}, {"date": "2020-10-26", "close": 82.48, "volume": 1389587.0}, {"date": "2020-10-27", "close": 81.93, "volume": 957688.0}, {"date": "2020-10-28", "close": 80.15, "volume": 1598261.0}, {"date": "2020-10-29", "close": 82.45, "volume": 1477046.0}, {"date": "2020-10-30", "close": 82.25, "volume": 1864877.0}, {"date": "2020-11-02", "close": 83.3, "volume": 1446645.0}, {"date": "2020-11-03", "close": 86.54, "volume": 1623577.0}, {"date": "2020-11-04", "close": 85.49, "volume": 2410876.0}, {"date": "2020-11-05", "close": 86.6, "volume": 1477597.0}, {"date": "2020-11-06", "close": 88.02, "volume": 1146108.0}, {"date": "2020-11-09", "close": 90.59, "volume": 2402746.0}, {"date": "2020-11-10", "close": 91.29, "volume": 1596775.0}, {"date": "2020-11-11", "close": 91.55, "volume": 1073876.0}, {"date": "2020-11-12", "close": 90.39, "volume": 1205217.0}, {"date": "2020-11-13", "close": 91.87, "volume": 905005.0}, {"date": "2020-11-16", "close": 93.13, "volume": 1378155.0}, {"date": "2020-11-17", "close": 92.5, "volume": 1584481.0}, {"date": "2020-11-18", "close": 91.9, "volume": 1593917.0}, {"date": "2020-11-19", "close": 92.08, "volume": 1166607.0}, {"date": "2020-11-20", "close": 90.64, "volume": 1230468.0}, {"date": "2020-11-23", "close": 91.97, "volume": 1697514.0}, {"date": "2020-11-24", "close": 93.73, "volume": 1716980.0}, {"date": "2020-11-25", "close": 93.12, "volume": 921803.0}, {"date": "2020-11-27", "close": 93.37, "volume": 557019.0}, {"date": "2020-11-30", "close": 93.15, "volume": 1847829.0}, {"date": "2020-12-01", "close": 93.58, "volume": 1368995.0}, {"date": "2020-12-02", "close": 92.82, "volume": 1417197.0}, {"date": "2020-12-03", "close": 93.3, "volume": 953169.0}, {"date": "2020-12-04", "close": 94.47, "volume": 1663663.0}, {"date": "2020-12-07", "close": 93.55, "volume": 1458768.0}, {"date": "2020-12-08", "close": 93.33, "volume": 1003580.0}, {"date": "2020-12-09", "close": 93.22, "volume": 1519020.0}, {"date": "2020-12-10", "close": 91.34, "volume": 1888136.0}, {"date": "2020-12-11", "close": 91.82, "volume": 1738782.0}, {"date": "2020-12-14", "close": 91.33, "volume": 1397088.0}, {"date": "2020-12-15", "close": 93.53, "volume": 2300495.0}, {"date": "2020-12-16", "close": 94.47, "volume": 2836846.0}, {"date": "2020-12-17", "close": 95.65, "volume": 1484389.0}, {"date": "2020-12-18", "close": 96.92, "volume": 3192197.0}, {"date": "2020-12-21", "close": 96.59, "volume": 2159793.0}, {"date": "2020-12-22", "close": 96.63, "volume": 2148231.0}, {"date": "2020-12-23", "close": 94.4, "volume": 3367641.0}, {"date": "2020-12-24", "close": 94.71, "volume": 842232.0}, {"date": "2020-12-28", "close": 94.3, "volume": 1192569.0}, {"date": "2020-12-29", "close": 93.14, "volume": 923904.0}, {"date": "2020-12-30", "close": 92.14, "volume": 1702621.0}, {"date": "2020-12-31", "close": 93.18, "volume": 1343810.0}, {"date": "2021-01-04", "close": 90.36, "volume": 2200617.0}, {"date": "2021-01-05", "close": 90.02, "volume": 1258836.0}, {"date": "2021-01-06", "close": 91.15, "volume": 1849825.0}, {"date": "2021-01-07", "close": 91.53, "volume": 1649842.0}, {"date": "2021-01-08", "close": 92.02, "volume": 1236308.0}, {"date": "2021-01-11", "close": 91.0, "volume": 1184588.0}, {"date": "2021-01-12", "close": 90.72, "volume": 1135324.0}, {"date": "2021-01-13", "close": 89.56, "volume": 2239969.0}, {"date": "2021-01-14", "close": 88.07, "volume": 1657872.0}, {"date": "2021-01-15", "close": 88.37, "volume": 1658416.0}, {"date": "2021-01-19", "close": 88.34, "volume": 1722343.0}, {"date": "2021-01-20", "close": 89.32, "volume": 1633289.0}, {"date": "2021-01-21", "close": 87.55, "volume": 1469318.0}, {"date": "2021-01-22", "close": 86.87, "volume": 1730290.0}, {"date": "2021-01-25", "close": 86.96, "volume": 2440672.0}, {"date": "2021-01-26", "close": 87.33, "volume": 1663646.0}, {"date": "2021-01-27", "close": 87.28, "volume": 3793367.0}, {"date": "2021-01-28", "close": 89.09, "volume": 3323747.0}, {"date": "2021-01-29", "close": 87.32, "volume": 2248604.0}, {"date": "2021-02-01", "close": 89.3, "volume": 1861537.0}, {"date": "2021-02-02", "close": 90.53, "volume": 1686844.0}, {"date": "2021-02-03", "close": 89.95, "volume": 1516550.0}, {"date": "2021-02-04", "close": 91.58, "volume": 1181862.0}, {"date": "2021-02-05", "close": 91.63, "volume": 1217082.0}, {"date": "2021-02-08", "close": 91.71, "volume": 1106515.0}, {"date": "2021-02-09", "close": 90.89, "volume": 1394922.0}, {"date": "2021-02-10", "close": 90.45, "volume": 971741.0}, {"date": "2021-02-11", "close": 90.29, "volume": 1177025.0}, {"date": "2021-02-12", "close": 89.4, "volume": 1482570.0}, {"date": "2021-02-16", "close": 88.8, "volume": 2311103.0}, {"date": "2021-02-17", "close": 89.18, "volume": 2448423.0}, {"date": "2021-02-18", "close": 91.28, "volume": 2238359.0}, {"date": "2021-02-19", "close": 90.25, "volume": 1746881.0}, {"date": "2021-02-22", "close": 90.39, "volume": 2037092.0}, {"date": "2021-02-23", "close": 90.88, "volume": 2198456.0}, {"date": "2021-02-24", "close": 93.36, "volume": 2070570.0}, {"date": "2021-02-25", "close": 91.41, "volume": 2125033.0}, {"date": "2021-02-26", "close": 91.07, "volume": 2407280.0}, {"date": "2021-03-01", "close": 92.75, "volume": 1571516.0}, {"date": "2021-03-02", "close": 92.14, "volume": 1515367.0}, {"date": "2021-03-03", "close": 90.48, "volume": 1512531.0}, {"date": "2021-03-04", "close": 89.31, "volume": 2246847.0}, {"date": "2021-03-05", "close": 92.12, "volume": 2374991.0}, {"date": "2021-03-08", "close": 93.2, "volume": 2017829.0}, {"date": "2021-03-09", "close": 94.55, "volume": 2070972.0}, {"date": "2021-03-10", "close": 94.7, "volume": 2162643.0}, {"date": "2021-03-11", "close": 95.16, "volume": 1438173.0}, {"date": "2021-03-12", "close": 95.25, "volume": 1527439.0}, {"date": "2021-03-15", "close": 97.75, "volume": 1431243.0}, {"date": "2021-03-16", "close": 98.04, "volume": 2034588.0}, {"date": "2021-03-17", "close": 97.98, "volume": 2018112.0}, {"date": "2021-03-18", "close": 97.29, "volume": 1761406.0}, {"date": "2021-03-19", "close": 95.84, "volume": 7898731.0}, {"date": "2021-03-22", "close": 96.58, "volume": 1696757.0}, {"date": "2021-03-23", "close": 96.15, "volume": 1486654.0}, {"date": "2021-03-24", "close": 96.96, "volume": 1984685.0}, {"date": "2021-03-25", "close": 98.31, "volume": 1701561.0}, {"date": "2021-03-26", "close": 100.82, "volume": 1904116.0}, {"date": "2021-03-29", "close": 100.28, "volume": 1538802.0}, {"date": "2021-03-30", "close": 99.23, "volume": 1548100.0}, {"date": "2021-03-31", "close": 98.02, "volume": 2176079.0}, {"date": "2021-04-01", "close": 98.76, "volume": 2235047.0}, {"date": "2021-04-05", "close": 100.36, "volume": 2382807.0}, {"date": "2021-04-06", "close": 95.42, "volume": 4126468.0}, {"date": "2021-04-07", "close": 94.81, "volume": 2520240.0}, {"date": "2021-04-08", "close": 96.04, "volume": 2178079.0}, {"date": "2021-04-09", "close": 96.36, "volume": 1454749.0}, {"date": "2021-04-12", "close": 95.85, "volume": 1752096.0}, {"date": "2021-04-13", "close": 96.28, "volume": 1767918.0}, {"date": "2021-04-14", "close": 96.75, "volume": 1411620.0}, {"date": "2021-04-15", "close": 96.31, "volume": 1747568.0}, {"date": "2021-04-16", "close": 97.5, "volume": 1781973.0}, {"date": "2021-04-19", "close": 96.43, "volume": 1998010.0}, {"date": "2021-04-20", "close": 97.51, "volume": 1301600.0}, {"date": "2021-04-21", "close": 98.22, "volume": 1222932.0}, {"date": "2021-04-22", "close": 98.28, "volume": 1627841.0}, {"date": "2021-04-23", "close": 99.23, "volume": 1277107.0}, {"date": "2021-04-26", "close": 98.85, "volume": 1026821.0}, {"date": "2021-04-27", "close": 99.12, "volume": 1191603.0}, {"date": "2021-04-28", "close": 97.85, "volume": 1759450.0}, {"date": "2021-04-29", "close": 99.35, "volume": 1590257.0}, {"date": "2021-04-30", "close": 97.49, "volume": 2380234.0}, {"date": "2021-05-03", "close": 99.06, "volume": 1265755.0}, {"date": "2021-05-04", "close": 100.78, "volume": 2181355.0}, {"date": "2021-05-05", "close": 100.38, "volume": 1651869.0}, {"date": "2021-05-06", "close": 101.59, "volume": 1518070.0}, {"date": "2021-05-07", "close": 101.01, "volume": 1406040.0}, {"date": "2021-05-10", "close": 100.44, "volume": 2349005.0}, {"date": "2021-05-11", "close": 99.03, "volume": 1450424.0}, {"date": "2021-05-12", "close": 96.34, "volume": 1769824.0}, {"date": "2021-05-13", "close": 98.53, "volume": 1261205.0}, {"date": "2021-05-14", "close": 100.11, "volume": 1027019.0}, {"date": "2021-05-17", "close": 99.85, "volume": 971013.0}, {"date": "2021-05-18", "close": 99.1, "volume": 1468922.0}, {"date": "2021-05-19", "close": 98.89, "volume": 1738642.0}, {"date": "2021-05-20", "close": 100.62, "volume": 1609822.0}, {"date": "2021-05-21", "close": 100.75, "volume": 2646540.0}, {"date": "2021-05-24", "close": 101.89, "volume": 1993173.0}, {"date": "2021-05-25", "close": 101.09, "volume": 1134213.0}, {"date": "2021-05-26", "close": 100.59, "volume": 1433414.0}, {"date": "2021-05-27", "close": 100.88, "volume": 1223156.0}, {"date": "2021-05-28", "close": 101.14, "volume": 1041160.0}, {"date": "2021-06-01", "close": 100.99, "volume": 924365.0}, {"date": "2021-06-02", "close": 101.88, "volume": 1262839.0}, {"date": "2021-06-03", "close": 101.86, "volume": 925126.0}, {"date": "2021-06-04", "close": 102.56, "volume": 1068990.0}, {"date": "2021-06-07", "close": 101.75, "volume": 1205779.0}, {"date": "2021-06-08", "close": 103.03, "volume": 933335.0}, {"date": "2021-06-09", "close": 103.58, "volume": 811534.0}, {"date": "2021-06-10", "close": 104.79, "volume": 2655211.0}, {"date": "2021-06-11", "close": 105.0, "volume": 901086.0}, {"date": "2021-06-14", "close": 104.49, "volume": 1037241.0}, {"date": "2021-06-15", "close": 104.34, "volume": 1378945.0}, {"date": "2021-06-16", "close": 103.82, "volume": 1007253.0}, {"date": "2021-06-17", "close": 104.24, "volume": 881247.0}, {"date": "2021-06-18", "close": 102.02, "volume": 2246760.0}, {"date": "2021-06-21", "close": 103.66, "volume": 988671.0}, {"date": "2021-06-22", "close": 103.63, "volume": 1810883.0}, {"date": "2021-06-23", "close": 103.45, "volume": 1484402.0}, {"date": "2021-06-24", "close": 104.28, "volume": 1465891.0}, {"date": "2021-06-25", "close": 105.61, "volume": 3146081.0}, {"date": "2021-06-28", "close": 106.91, "volume": 2161829.0}, {"date": "2021-06-29", "close": 107.54, "volume": 1481852.0}, {"date": "2021-06-30", "close": 107.3, "volume": 2102277.0}, {"date": "2021-07-01", "close": 108.47, "volume": 1387745.0}, {"date": "2021-07-02", "close": 108.73, "volume": 1660536.0}, {"date": "2021-07-06", "close": 108.57, "volume": 1509829.0}, {"date": "2021-07-07", "close": 109.81, "volume": 1879254.0}, {"date": "2021-07-08", "close": 110.22, "volume": 2370331.0}, {"date": "2021-07-09", "close": 111.9, "volume": 1562650.0}, {"date": "2021-07-12", "close": 111.67, "volume": 1452018.0}, {"date": "2021-07-13", "close": 111.63, "volume": 1292150.0}, {"date": "2021-07-14", "close": 112.33, "volume": 1092010.0}, {"date": "2021-07-15", "close": 112.67, "volume": 1982271.0}, {"date": "2021-07-16", "close": 111.85, "volume": 4006137.0}, {"date": "2021-07-19", "close": 109.41, "volume": 2167859.0}, {"date": "2021-07-20", "close": 110.46, "volume": 2460406.0}, {"date": "2021-07-21", "close": 111.39, "volume": 1947797.0}, {"date": "2021-07-22", "close": 110.94, "volume": 1020508.0}, {"date": "2021-07-23", "close": 112.25, "volume": 1271770.0}, {"date": "2021-07-26", "close": 112.68, "volume": 1328907.0}, {"date": "2021-07-27", "close": 113.22, "volume": 1231919.0}, {"date": "2021-07-28", "close": 112.77, "volume": 1130178.0}, {"date": "2021-07-29", "close": 113.63, "volume": 922169.0}, {"date": "2021-07-30", "close": 113.82, "volume": 1289995.0}, {"date": "2021-08-02", "close": 113.24, "volume": 1140125.0}, {"date": "2021-08-03", "close": 114.8, "volume": 1131009.0}, {"date": "2021-08-04", "close": 114.26, "volume": 1081383.0}, {"date": "2021-08-05", "close": 115.3, "volume": 1036382.0}, {"date": "2021-08-06", "close": 115.41, "volume": 1036525.0}, {"date": "2021-08-09", "close": 115.18, "volume": 953211.0}, {"date": "2021-08-10", "close": 115.87, "volume": 972545.0}, {"date": "2021-08-11", "close": 116.76, "volume": 992146.0}, {"date": "2021-08-12", "close": 116.51, "volume": 797787.0}, {"date": "2021-08-13", "close": 117.17, "volume": 822894.0}, {"date": "2021-08-16", "close": 118.19, "volume": 950554.0}, {"date": "2021-08-17", "close": 117.04, "volume": 1023894.0}, {"date": "2021-08-18", "close": 114.71, "volume": 1072032.0}, {"date": "2021-08-19", "close": 115.26, "volume": 1338036.0}, {"date": "2021-08-20", "close": 115.42, "volume": 1567819.0}, {"date": "2021-08-23", "close": 115.47, "volume": 1531905.0}, {"date": "2021-08-24", "close": 114.29, "volume": 1168294.0}, {"date": "2021-08-25", "close": 114.23, "volume": 993075.0}, {"date": "2021-08-26", "close": 113.39, "volume": 1754104.0}, {"date": "2021-08-27", "close": 114.37, "volume": 1264878.0}, {"date": "2021-08-30", "close": 114.52, "volume": 734195.0}, {"date": "2021-08-31", "close": 114.47, "volume": 1440660.0}, {"date": "2021-09-01", "close": 113.62, "volume": 1554690.0}, {"date": "2021-09-02", "close": 113.72, "volume": 1089097.0}, {"date": "2021-09-03", "close": 113.6, "volume": 740460.0}, {"date": "2021-09-07", "close": 111.29, "volume": 963355.0}, {"date": "2021-09-08", "close": 112.09, "volume": 1214982.0}, {"date": "2021-09-09", "close": 111.32, "volume": 853714.0}, {"date": "2021-09-10", "close": 110.3, "volume": 1257564.0}, {"date": "2021-09-13", "close": 109.45, "volume": 1442639.0}, {"date": "2021-09-14", "close": 109.66, "volume": 1518254.0}, {"date": "2021-09-15", "close": 109.71, "volume": 1285044.0}, {"date": "2021-09-16", "close": 109.37, "volume": 1134147.0}, {"date": "2021-09-17", "close": 108.78, "volume": 3614539.0}, {"date": "2021-09-20", "close": 108.38, "volume": 1947198.0}, {"date": "2021-09-21", "close": 108.5, "volume": 1420288.0}, {"date": "2021-09-22", "close": 109.37, "volume": 1610620.0}, {"date": "2021-09-23", "close": 110.31, "volume": 1072282.0}, {"date": "2021-09-24", "close": 109.98, "volume": 1055546.0}, {"date": "2021-09-27", "close": 108.77, "volume": 1273357.0}, {"date": "2021-09-28", "close": 106.73, "volume": 1442972.0}, {"date": "2021-09-29", "close": 107.85, "volume": 1714967.0}, {"date": "2021-09-30", "close": 112.45, "volume": 4219622.0}, {"date": "2021-10-01", "close": 115.15, "volume": 2182252.0}, {"date": "2021-10-04", "close": 115.01, "volume": 2270324.0}, {"date": "2021-10-05", "close": 116.83, "volume": 1848400.0}, {"date": "2021-10-06", "close": 118.04, "volume": 1516820.0}, {"date": "2021-10-07", "close": 118.64, "volume": 1397289.0}, {"date": "2021-10-08", "close": 118.67, "volume": 1099753.0}, {"date": "2021-10-11", "close": 117.34, "volume": 1059455.0}, {"date": "2021-10-12", "close": 117.33, "volume": 1010582.0}, {"date": "2021-10-13", "close": 117.46, "volume": 1146000.0}, {"date": "2021-10-14", "close": 118.75, "volume": 1307745.0}, {"date": "2021-10-15", "close": 119.15, "volume": 1778929.0}, {"date": "2021-10-18", "close": 120.11, "volume": 1305904.0}, {"date": "2021-10-19", "close": 121.81, "volume": 1401338.0}, {"date": "2021-10-20", "close": 121.89, "volume": 901208.0}, {"date": "2021-10-21", "close": 122.38, "volume": 1067893.0}, {"date": "2021-10-22", "close": 123.77, "volume": 1197823.0}, {"date": "2021-10-25", "close": 123.18, "volume": 910603.0}, {"date": "2021-10-26", "close": 123.53, "volume": 998833.0}, {"date": "2021-10-27", "close": 122.48, "volume": 1231593.0}, {"date": "2021-10-28", "close": 123.36, "volume": 1256912.0}, {"date": "2021-10-29", "close": 123.28, "volume": 1280279.0}, {"date": "2021-11-01", "close": 121.6, "volume": 1196621.0}, {"date": "2021-11-02", "close": 123.43, "volume": 1424875.0}, {"date": "2021-11-03", "close": 123.45, "volume": 945948.0}, {"date": "2021-11-04", "close": 123.74, "volume": 952241.0}, {"date": "2021-11-05", "close": 124.63, "volume": 1149889.0}, {"date": "2021-11-08", "close": 123.19, "volume": 1039064.0}, {"date": "2021-11-09", "close": 122.97, "volume": 1164644.0}, {"date": "2021-11-10", "close": 123.11, "volume": 923093.0}, {"date": "2021-11-11", "close": 123.4, "volume": 671720.0}, {"date": "2021-11-12", "close": 124.6, "volume": 729908.0}, {"date": "2021-11-15", "close": 124.48, "volume": 953013.0}, {"date": "2021-11-16", "close": 125.05, "volume": 1124432.0}, {"date": "2021-11-17", "close": 125.85, "volume": 777962.0}, {"date": "2021-11-18", "close": 125.51, "volume": 773788.0}, {"date": "2021-11-19", "close": 124.99, "volume": 1145463.0}, {"date": "2021-11-22", "close": 124.38, "volume": 1424342.0}, {"date": "2021-11-23", "close": 125.47, "volume": 1511009.0}, {"date": "2021-11-24", "close": 125.08, "volume": 1421702.0}, {"date": "2021-11-26", "close": 122.45, "volume": 886339.0}, {"date": "2021-11-29", "close": 123.73, "volume": 1824589.0}, {"date": "2021-11-30", "close": 119.2, "volume": 3420367.0}, {"date": "2021-12-01", "close": 117.8, "volume": 1956735.0}, {"date": "2021-12-02", "close": 120.65, "volume": 1396785.0}, {"date": "2021-12-03", "close": 119.8, "volume": 1285376.0}, {"date": "2021-12-06", "close": 121.93, "volume": 1529703.0}, {"date": "2021-12-07", "close": 123.13, "volume": 1214603.0}, {"date": "2021-12-08", "close": 123.04, "volume": 1357763.0}, {"date": "2021-12-09", "close": 122.32, "volume": 1106839.0}, {"date": "2021-12-10", "close": 124.25, "volume": 1168627.0}, {"date": "2021-12-13", "close": 124.4, "volume": 1404949.0}, {"date": "2021-12-14", "close": 122.43, "volume": 1778307.0}, {"date": "2021-12-15", "close": 125.28, "volume": 1472190.0}, {"date": "2021-12-16", "close": 124.65, "volume": 1512530.0}, {"date": "2021-12-17", "close": 123.89, "volume": 3259159.0}, {"date": "2021-12-20", "close": 123.8, "volume": 1586068.0}, {"date": "2021-12-21", "close": 126.43, "volume": 2583433.0}, {"date": "2021-12-22", "close": 133.41, "volume": 4604240.0}, {"date": "2021-12-23", "close": 134.24, "volume": 2841722.0}, {"date": "2021-12-27", "close": 135.64, "volume": 1990235.0}, {"date": "2021-12-28", "close": 135.85, "volume": 1079146.0}, {"date": "2021-12-29", "close": 137.38, "volume": 1311770.0}, {"date": "2021-12-30", "close": 136.45, "volume": 1063482.0}, {"date": "2021-12-31", "close": 136.5, "volume": 1004384.0}, {"date": "2022-01-03", "close": 134.51, "volume": 2448358.0}, {"date": "2022-01-04", "close": 134.25, "volume": 1873353.0}, {"date": "2022-01-05", "close": 131.69, "volume": 1796262.0}, {"date": "2022-01-06", "close": 130.8, "volume": 2453339.0}, {"date": "2022-01-07", "close": 128.84, "volume": 1555529.0}, {"date": "2022-01-10", "close": 126.58, "volume": 2127616.0}, {"date": "2022-01-11", "close": 128.77, "volume": 1847935.0}, {"date": "2022-01-12", "close": 128.28, "volume": 1213901.0}, {"date": "2022-01-13", "close": 126.63, "volume": 1459274.0}, {"date": "2022-01-14", "close": 125.0, "volume": 1602300.0}, {"date": "2022-01-18", "close": 123.03, "volume": 1887909.0}, {"date": "2022-01-19", "close": 121.27, "volume": 1714346.0}, {"date": "2022-01-20", "close": 120.99, "volume": 1898144.0}, {"date": "2022-01-21", "close": 118.67, "volume": 2268003.0}, {"date": "2022-01-24", "close": 120.09, "volume": 3432704.0}, {"date": "2022-01-25", "close": 118.77, "volume": 2318083.0}, {"date": "2022-01-26", "close": 113.57, "volume": 3430470.0}, {"date": "2022-01-27", "close": 111.6, "volume": 2967270.0}, {"date": "2022-01-28", "close": 115.33, "volume": 2813738.0}, {"date": "2022-01-31", "close": 117.76, "volume": 2127734.0}, {"date": "2022-02-01", "close": 118.1, "volume": 2017610.0}, {"date": "2022-02-02", "close": 120.11, "volume": 2065080.0}, {"date": "2022-02-03", "close": 118.86, "volume": 2009882.0}, {"date": "2022-02-04", "close": 119.91, "volume": 1892451.0}, {"date": "2022-02-07", "close": 119.97, "volume": 1386591.0}, {"date": "2022-02-08", "close": 121.02, "volume": 1569644.0}, {"date": "2022-02-09", "close": 124.12, "volume": 2164265.0}, {"date": "2022-02-10", "close": 120.37, "volume": 2448926.0}, {"date": "2022-02-11", "close": 118.91, "volume": 2084839.0}, {"date": "2022-02-14", "close": 118.48, "volume": 2687350.0}, {"date": "2022-02-15", "close": 120.11, "volume": 1774646.0}, {"date": "2022-02-16", "close": 120.02, "volume": 2175171.0}, {"date": "2022-02-17", "close": 116.35, "volume": 1898053.0}, {"date": "2022-02-18", "close": 115.84, "volume": 1453012.0}, {"date": "2022-02-22", "close": 115.59, "volume": 1746889.0}, {"date": "2022-02-23", "close": 113.61, "volume": 1743025.0}, {"date": "2022-02-24", "close": 115.79, "volume": 2456749.0}, {"date": "2022-02-25", "close": 118.64, "volume": 1259702.0}, {"date": "2022-02-28", "close": 119.06, "volume": 1689279.0}, {"date": "2022-03-01", "close": 117.55, "volume": 1468508.0}, {"date": "2022-03-02", "close": 120.38, "volume": 1332761.0}, {"date": "2022-03-03", "close": 120.42, "volume": 1433624.0}, {"date": "2022-03-04", "close": 123.58, "volume": 1967798.0}, {"date": "2022-03-07", "close": 122.41, "volume": 2234138.0}, {"date": "2022-03-08", "close": 118.43, "volume": 1958040.0}, {"date": "2022-03-09", "close": 122.3, "volume": 1679589.0}, {"date": "2022-03-10", "close": 122.19, "volume": 1317611.0}, {"date": "2022-03-11", "close": 120.59, "volume": 1071014.0}, {"date": "2022-03-14", "close": 119.89, "volume": 1116439.0}, {"date": "2022-03-15", "close": 121.82, "volume": 1321844.0}, {"date": "2022-03-16", "close": 124.55, "volume": 1450010.0}, {"date": "2022-03-17", "close": 125.62, "volume": 1414094.0}, {"date": "2022-03-18", "close": 128.13, "volume": 3561630.0}, {"date": "2022-03-21", "close": 126.66, "volume": 1605282.0}, {"date": "2022-03-22", "close": 127.45, "volume": 1398389.0}, {"date": "2022-03-23", "close": 125.38, "volume": 1562753.0}, {"date": "2022-03-24", "close": 127.74, "volume": 1125851.0}, {"date": "2022-03-25", "close": 128.71, "volume": 1213424.0}, {"date": "2022-03-28", "close": 129.87, "volume": 1812674.0}, {"date": "2022-03-29", "close": 132.53, "volume": 2631171.0}, {"date": "2022-03-30", "close": 136.89, "volume": 2875081.0}, {"date": "2022-03-31", "close": 136.47, "volume": 3185568.0}, {"date": "2022-04-01", "close": 138.87, "volume": 2305814.0}, {"date": "2022-04-04", "close": 139.31, "volume": 2742180.0}, {"date": "2022-04-05", "close": 139.25, "volume": 2723927.0}, {"date": "2022-04-06", "close": 141.23, "volume": 2751556.0}, {"date": "2022-04-07", "close": 139.84, "volume": 3452086.0}, {"date": "2022-04-08", "close": 139.29, "volume": 2396688.0}, {"date": "2022-04-11", "close": 136.84, "volume": 1575625.0}, {"date": "2022-04-12", "close": 136.59, "volume": 1359652.0}, {"date": "2022-04-13", "close": 137.89, "volume": 1394136.0}, {"date": "2022-04-14", "close": 136.69, "volume": 1574919.0}, {"date": "2022-04-18", "close": 135.75, "volume": 1457855.0}, {"date": "2022-04-19", "close": 137.46, "volume": 2158796.0}, {"date": "2022-04-20", "close": 139.63, "volume": 1829846.0}, {"date": "2022-04-21", "close": 138.32, "volume": 1650807.0}, {"date": "2022-04-22", "close": 131.35, "volume": 2375629.0}, {"date": "2022-04-25", "close": 132.25, "volume": 2766153.0}, {"date": "2022-04-26", "close": 129.51, "volume": 2248914.0}, {"date": "2022-04-27", "close": 130.69, "volume": 1777671.0}, {"date": "2022-04-28", "close": 132.4, "volume": 1469420.0}, {"date": "2022-04-29", "close": 126.73, "volume": 1981541.0}, {"date": "2022-05-02", "close": 127.65, "volume": 1985968.0}, {"date": "2022-05-03", "close": 128.55, "volume": 1492153.0}, {"date": "2022-05-04", "close": 132.47, "volume": 1916451.0}, {"date": "2022-05-05", "close": 124.59, "volume": 2353480.0}, {"date": "2022-05-06", "close": 124.16, "volume": 1873355.0}, {"date": "2022-05-09", "close": 120.27, "volume": 2423651.0}, {"date": "2022-05-10", "close": 120.13, "volume": 2248891.0}, {"date": "2022-05-11", "close": 118.22, "volume": 2805912.0}, {"date": "2022-05-12", "close": 117.93, "volume": 2213867.0}, {"date": "2022-05-13", "close": 119.69, "volume": 1336860.0}, {"date": "2022-05-16", "close": 120.06, "volume": 1152884.0}, {"date": "2022-05-17", "close": 121.62, "volume": 1328536.0}, {"date": "2022-05-18", "close": 117.44, "volume": 1606778.0}, {"date": "2022-05-19", "close": 115.84, "volume": 2290329.0}, {"date": "2022-05-20", "close": 117.33, "volume": 2266546.0}, {"date": "2022-05-23", "close": 118.21, "volume": 1801544.0}, {"date": "2022-05-24", "close": 117.84, "volume": 1625392.0}, {"date": "2022-05-25", "close": 117.99, "volume": 1413948.0}, {"date": "2022-05-26", "close": 121.2, "volume": 1537403.0}, {"date": "2022-05-27", "close": 124.08, "volume": 1560567.0}, {"date": "2022-05-31", "close": 123.83, "volume": 2523538.0}, {"date": "2022-06-01", "close": 122.26, "volume": 1483882.0}, {"date": "2022-06-02", "close": 125.95, "volume": 1551416.0}, {"date": "2022-06-03", "close": 125.81, "volume": 1355399.0}, {"date": "2022-06-06", "close": 125.93, "volume": 1210716.0}, {"date": "2022-06-07", "close": 126.75, "volume": 1238537.0}, {"date": "2022-06-08", "close": 125.6, "volume": 1187359.0}, {"date": "2022-06-09", "close": 122.6, "volume": 1066170.0}, {"date": "2022-06-10", "close": 120.63, "volume": 1360077.0}, {"date": "2022-06-13", "close": 117.21, "volume": 1700993.0}, {"date": "2022-06-14", "close": 117.47, "volume": 1509665.0}, {"date": "2022-06-15", "close": 117.95, "volume": 1380369.0}, {"date": "2022-06-16", "close": 113.81, "volume": 2236537.0}, {"date": "2022-06-17", "close": 113.0, "volume": 4520656.0}, {"date": "2022-06-21", "close": 116.28, "volume": 1992798.0}, {"date": "2022-06-22", "close": 115.63, "volume": 1760285.0}, {"date": "2022-06-23", "close": 117.31, "volume": 1785543.0}, {"date": "2022-06-24", "close": 122.43, "volume": 2321663.0}, {"date": "2022-06-27", "close": 122.66, "volume": 2906718.0}, {"date": "2022-06-28", "close": 119.88, "volume": 2431957.0}, {"date": "2022-06-29", "close": 114.85, "volume": 3477751.0}, {"date": "2022-06-30", "close": 113.87, "volume": 2692264.0}, {"date": "2022-07-01", "close": 116.36, "volume": 1693019.0}, {"date": "2022-07-05", "close": 115.57, "volume": 1427755.0}, {"date": "2022-07-06", "close": 116.97, "volume": 1910144.0}, {"date": "2022-07-07", "close": 116.52, "volume": 1548236.0}, {"date": "2022-07-08", "close": 116.8, "volume": 1294508.0}, {"date": "2022-07-11", "close": 116.22, "volume": 1113005.0}, {"date": "2022-07-12", "close": 114.85, "volume": 1266806.0}, {"date": "2022-07-13", "close": 113.34, "volume": 1350152.0}, {"date": "2022-07-14", "close": 113.14, "volume": 1240424.0}, {"date": "2022-07-15", "close": 115.0, "volume": 1613338.0}, {"date": "2022-07-18", "close": 114.59, "volume": 1377792.0}, {"date": "2022-07-19", "close": 119.17, "volume": 1702999.0}, {"date": "2022-07-20", "close": 120.3, "volume": 2138539.0}, {"date": "2022-07-21", "close": 122.05, "volume": 1429799.0}, {"date": "2022-07-22", "close": 122.44, "volume": 1483087.0}, {"date": "2022-07-25", "close": 121.52, "volume": 1499886.0}, {"date": "2022-07-26", "close": 121.23, "volume": 1633582.0}, {"date": "2022-07-27", "close": 125.41, "volume": 2094956.0}, {"date": "2022-07-28", "close": 128.27, "volume": 1234112.0}, {"date": "2022-07-29", "close": 128.28, "volume": 1525913.0}, {"date": "2022-08-01", "close": 126.58, "volume": 1472724.0}, {"date": "2022-08-02", "close": 126.36, "volume": 1416346.0}, {"date": "2022-08-03", "close": 128.97, "volume": 1154558.0}, {"date": "2022-08-04", "close": 128.57, "volume": 764771.0}, {"date": "2022-08-05", "close": 129.55, "volume": 979371.0}, {"date": "2022-08-08", "close": 130.9, "volume": 1310026.0}, {"date": "2022-08-09", "close": 130.9, "volume": 978065.0}, {"date": "2022-08-10", "close": 132.84, "volume": 1171356.0}, {"date": "2022-08-11", "close": 132.07, "volume": 1280004.0}, {"date": "2022-08-12", "close": 135.61, "volume": 1824633.0}, {"date": "2022-08-15", "close": 138.15, "volume": 1501812.0}, {"date": "2022-08-16", "close": 138.31, "volume": 1092880.0}, {"date": "2022-08-17", "close": 138.62, "volume": 1445592.0}, {"date": "2022-08-18", "close": 139.16, "volume": 1068889.0}, {"date": "2022-08-19", "close": 138.49, "volume": 2748317.0}, {"date": "2022-08-22", "close": 135.94, "volume": 1314454.0}, {"date": "2022-08-23", "close": 135.0, "volume": 1024767.0}, {"date": "2022-08-24", "close": 135.08, "volume": 1142168.0}, {"date": "2022-08-25", "close": 134.06, "volume": 1522747.0}, {"date": "2022-08-26", "close": 128.8, "volume": 1966656.0}, {"date": "2022-08-29", "close": 127.11, "volume": 1429991.0}, {"date": "2022-08-30", "close": 124.23, "volume": 1559396.0}, {"date": "2022-08-31", "close": 123.34, "volume": 1598842.0}, {"date": "2022-09-01", "close": 124.25, "volume": 1359913.0}, {"date": "2022-09-02", "close": 120.9, "volume": 1759784.0}, {"date": "2022-09-06", "close": 121.61, "volume": 1352378.0}, {"date": "2022-09-07", "close": 123.9, "volume": 1358963.0}, {"date": "2022-09-08", "close": 125.23, "volume": 1392886.0}, {"date": "2022-09-09", "close": 126.83, "volume": 1524606.0}, {"date": "2022-09-12", "close": 127.33, "volume": 1109227.0}, {"date": "2022-09-13", "close": 122.08, "volume": 1979755.0}, {"date": "2022-09-14", "close": 121.15, "volume": 2067004.0}, {"date": "2022-09-15", "close": 118.96, "volume": 1285383.0}, {"date": "2022-09-16", "close": 120.13, "volume": 2133041.0}, {"date": "2022-09-19", "close": 121.49, "volume": 1067045.0}, {"date": "2022-09-20", "close": 120.04, "volume": 1312106.0}, {"date": "2022-09-21", "close": 117.91, "volume": 1948163.0}, {"date": "2022-09-22", "close": 117.61, "volume": 2137162.0}, {"date": "2022-09-23", "close": 115.02, "volume": 2098637.0}, {"date": "2022-09-26", "close": 114.04, "volume": 1855123.0}, {"date": "2022-09-27", "close": 113.32, "volume": 1981681.0}, {"date": "2022-09-28", "close": 117.38, "volume": 3301817.0}, {"date": "2022-09-29", "close": 113.39, "volume": 2699256.0}, {"date": "2022-09-30", "close": 112.21, "volume": 2524366.0}, {"date": "2022-10-03", "close": 114.86, "volume": 1837079.0}, {"date": "2022-10-04", "close": 115.39, "volume": 2202985.0}, {"date": "2022-10-05", "close": 114.59, "volume": 2169804.0}, {"date": "2022-10-06", "close": 111.69, "volume": 2327925.0}, {"date": "2022-10-07", "close": 109.59, "volume": 2133537.0}, {"date": "2022-10-10", "close": 109.88, "volume": 1469733.0}, {"date": "2022-10-11", "close": 108.34, "volume": 1700818.0}, {"date": "2022-10-12", "close": 108.0, "volume": 1429211.0}, {"date": "2022-10-13", "close": 110.27, "volume": 1892533.0}, {"date": "2022-10-14", "close": 109.19, "volume": 1790754.0}, {"date": "2022-10-17", "close": 111.95, "volume": 1631075.0}, {"date": "2022-10-18", "close": 113.38, "volume": 1811057.0}, {"date": "2022-10-19", "close": 111.45, "volume": 1289741.0}, {"date": "2022-10-20", "close": 111.06, "volume": 1233446.0}, {"date": "2022-10-21", "close": 112.16, "volume": 1263979.0}, {"date": "2022-10-24", "close": 114.15, "volume": 1308844.0}, {"date": "2022-10-25", "close": 116.48, "volume": 2035563.0}, {"date": "2022-10-26", "close": 115.39, "volume": 1587379.0}, {"date": "2022-10-27", "close": 115.76, "volume": 1258012.0}, {"date": "2022-10-28", "close": 119.79, "volume": 1953917.0}, {"date": "2022-10-31", "close": 118.31, "volume": 1693662.0}, {"date": "2022-11-01", "close": 118.06, "volume": 1072010.0}, {"date": "2022-11-02", "close": 114.5, "volume": 1501222.0}, {"date": "2022-11-03", "close": 113.04, "volume": 1593374.0}, {"date": "2022-11-04", "close": 113.76, "volume": 1784432.0}, {"date": "2022-11-07", "close": 115.38, "volume": 1354413.0}, {"date": "2022-11-08", "close": 117.05, "volume": 1342764.0}, {"date": "2022-11-09", "close": 115.24, "volume": 1216570.0}, {"date": "2022-11-10", "close": 121.38, "volume": 2058210.0}, {"date": "2022-11-11", "close": 121.01, "volume": 2098004.0}, {"date": "2022-11-14", "close": 121.19, "volume": 1818880.0}, {"date": "2022-11-15", "close": 121.67, "volume": 1521718.0}, {"date": "2022-11-16", "close": 120.49, "volume": 1827084.0}, {"date": "2022-11-17", "close": 120.22, "volume": 1442736.0}, {"date": "2022-11-18", "close": 120.83, "volume": 1164002.0}, {"date": "2022-11-21", "close": 121.55, "volume": 919118.0}, {"date": "2022-11-22", "close": 122.78, "volume": 1117877.0}, {"date": "2022-11-23", "close": 123.16, "volume": 1194958.0}, {"date": "2022-11-25", "close": 123.21, "volume": 599587.0}, {"date": "2022-11-28", "close": 120.47, "volume": 1524334.0}, {"date": "2022-11-29", "close": 120.15, "volume": 1217752.0}, {"date": "2022-11-30", "close": 124.03, "volume": 2628900.0}, {"date": "2022-12-01", "close": 125.9, "volume": 1466310.0}, {"date": "2022-12-02", "close": 125.98, "volume": 1291144.0}, {"date": "2022-12-05", "close": 123.19, "volume": 1415777.0}, {"date": "2022-12-06", "close": 120.63, "volume": 1198267.0}, {"date": "2022-12-07", "close": 120.44, "volume": 932019.0}, {"date": "2022-12-08", "close": 120.16, "volume": 1489861.0}, {"date": "2022-12-09", "close": 119.51, "volume": 1563746.0}, {"date": "2022-12-12", "close": 122.97, "volume": 1271180.0}, {"date": "2022-12-13", "close": 123.32, "volume": 1255283.0}, {"date": "2022-12-14", "close": 122.67, "volume": 2155453.0}, {"date": "2022-12-15", "close": 117.08, "volume": 2076317.0}, {"date": "2022-12-16", "close": 115.96, "volume": 2859878.0}, {"date": "2022-12-19", "close": 115.52, "volume": 1810086.0}, {"date": "2022-12-20", "close": 114.26, "volume": 1501363.0}, {"date": "2022-12-21", "close": 114.77, "volume": 2282607.0}, {"date": "2022-12-22", "close": 112.18, "volume": 4401045.0}, {"date": "2022-12-23", "close": 116.01, "volume": 2503109.0}, {"date": "2022-12-27", "close": 115.13, "volume": 1494913.0}, {"date": "2022-12-28", "close": 114.43, "volume": 1589982.0}, {"date": "2022-12-29", "close": 116.46, "volume": 1372402.0}, {"date": "2022-12-30", "close": 115.56, "volume": 1060897.0}, {"date": "2023-01-03", "close": 115.81, "volume": 1792600.0}, {"date": "2023-01-04", "close": 117.07, "volume": 1475251.0}, {"date": "2023-01-05", "close": 114.36, "volume": 1352298.0}, {"date": "2023-01-06", "close": 117.45, "volume": 1257902.0}, {"date": "2023-01-09", "close": 117.41, "volume": 1484221.0}, {"date": "2023-01-10", "close": 117.31, "volume": 1112471.0}, {"date": "2023-01-11", "close": 119.68, "volume": 1579168.0}, {"date": "2023-01-12", "close": 119.85, "volume": 1373095.0}, {"date": "2023-01-13", "close": 120.31, "volume": 1237713.0}, {"date": "2023-01-17", "close": 118.42, "volume": 2157357.0}, {"date": "2023-01-18", "close": 117.23, "volume": 1809850.0}, {"date": "2023-01-19", "close": 115.52, "volume": 1122005.0}, {"date": "2023-01-20", "close": 117.93, "volume": 1987591.0}, {"date": "2023-01-23", "close": 119.99, "volume": 1599253.0}, {"date": "2023-01-24", "close": 118.62, "volume": 1332524.0}, {"date": "2023-01-25", "close": 115.62, "volume": 2335292.0}, {"date": "2023-01-26", "close": 115.1, "volume": 1679281.0}, {"date": "2023-01-27", "close": 113.03, "volume": 2257706.0}, {"date": "2023-01-30", "close": 114.69, "volume": 2798233.0}, {"date": "2023-01-31", "close": 115.86, "volume": 1564900.0}, {"date": "2023-02-01", "close": 117.71, "volume": 1535674.0}, {"date": "2023-02-02", "close": 120.6, "volume": 2475844.0}, {"date": "2023-02-03", "close": 118.58, "volume": 1791713.0}, {"date": "2023-02-06", "close": 116.66, "volume": 1102073.0}, {"date": "2023-02-07", "close": 117.87, "volume": 1128432.0}, {"date": "2023-02-08", "close": 114.93, "volume": 2081110.0}, {"date": "2023-02-09", "close": 113.75, "volume": 1890196.0}, {"date": "2023-02-10", "close": 114.22, "volume": 1571758.0}, {"date": "2023-02-13", "close": 115.51, "volume": 1295687.0}, {"date": "2023-02-14", "close": 113.94, "volume": 1246235.0}, {"date": "2023-02-15", "close": 115.23, "volume": 1415926.0}, {"date": "2023-02-16", "close": 114.66, "volume": 1263564.0}, {"date": "2023-02-17", "close": 114.75, "volume": 1220281.0}, {"date": "2023-02-21", "close": 111.52, "volume": 1775508.0}, {"date": "2023-02-22", "close": 110.68, "volume": 1219188.0}, {"date": "2023-02-23", "close": 111.32, "volume": 1266856.0}, {"date": "2023-02-24", "close": 110.98, "volume": 1569927.0}, {"date": "2023-02-27", "close": 110.99, "volume": 1164831.0}, {"date": "2023-02-28", "close": 110.4, "volume": 1691930.0}, {"date": "2023-03-01", "close": 110.7, "volume": 1925568.0}, {"date": "2023-03-02", "close": 112.1, "volume": 1427598.0}, {"date": "2023-03-03", "close": 112.73, "volume": 1694895.0}, {"date": "2023-03-06", "close": 113.13, "volume": 1212577.0}, {"date": "2023-03-07", "close": 112.09, "volume": 2161396.0}, {"date": "2023-03-08", "close": 112.69, "volume": 1128046.0}, {"date": "2023-03-09", "close": 111.05, "volume": 1279132.0}, {"date": "2023-03-10", "close": 107.83, "volume": 1901199.0}, {"date": "2023-03-13", "close": 108.33, "volume": 1906630.0}, {"date": "2023-03-14", "close": 108.24, "volume": 1885298.0}, {"date": "2023-03-15", "close": 107.0, "volume": 1992911.0}, {"date": "2023-03-16", "close": 108.67, "volume": 1583019.0}, {"date": "2023-03-17", "close": 107.53, "volume": 7237503.0}, {"date": "2023-03-20", "close": 109.7, "volume": 2174382.0}, {"date": "2023-03-21", "close": 110.29, "volume": 1901527.0}, {"date": "2023-03-22", "close": 107.07, "volume": 1930623.0}, {"date": "2023-03-23", "close": 107.88, "volume": 1984840.0}, {"date": "2023-03-24", "close": 108.84, "volume": 1654990.0}, {"date": "2023-03-27", "close": 109.08, "volume": 2284431.0}, {"date": "2023-03-28", "close": 108.98, "volume": 2643520.0}, {"date": "2023-03-29", "close": 116.03, "volume": 5048052.0}, {"date": "2023-03-30", "close": 113.54, "volume": 2497511.0}, {"date": "2023-03-31", "close": 114.59, "volume": 3092615.0}, {"date": "2023-04-03", "close": 111.33, "volume": 3514581.0}, {"date": "2023-04-04", "close": 109.9, "volume": 2958401.0}, {"date": "2023-04-05", "close": 108.83, "volume": 2333881.0}, {"date": "2023-04-06", "close": 109.04, "volume": 2090086.0}, {"date": "2023-04-10", "close": 109.3, "volume": 2573437.0}, {"date": "2023-04-11", "close": 109.38, "volume": 2325246.0}, {"date": "2023-04-12", "close": 108.41, "volume": 1932264.0}, {"date": "2023-04-13", "close": 109.25, "volume": 1749665.0}, {"date": "2023-04-14", "close": 107.92, "volume": 1561277.0}, {"date": "2023-04-17", "close": 109.57, "volume": 1777858.0}, {"date": "2023-04-18", "close": 109.3, "volume": 1370088.0}, {"date": "2023-04-19", "close": 109.77, "volume": 1268879.0}, {"date": "2023-04-20", "close": 109.07, "volume": 1464043.0}, {"date": "2023-04-21", "close": 109.52, "volume": 1343117.0}, {"date": "2023-04-24", "close": 110.89, "volume": 1995582.0}, {"date": "2023-04-25", "close": 107.95, "volume": 1888578.0}, {"date": "2023-04-26", "close": 105.37, "volume": 2350037.0}, {"date": "2023-04-27", "close": 107.84, "volume": 1688371.0}, {"date": "2023-04-28", "close": 109.86, "volume": 1854199.0}, {"date": "2023-05-01", "close": 110.07, "volume": 1438134.0}, {"date": "2023-05-02", "close": 107.6, "volume": 1393958.0}, {"date": "2023-05-03", "close": 107.67, "volume": 1510464.0}, {"date": "2023-05-04", "close": 107.2, "volume": 1584697.0}, {"date": "2023-05-05", "close": 107.83, "volume": 1539284.0}, {"date": "2023-05-08", "close": 106.33, "volume": 1205070.0}, {"date": "2023-05-09", "close": 107.25, "volume": 2051279.0}, {"date": "2023-05-10", "close": 108.62, "volume": 2249284.0}, {"date": "2023-05-11", "close": 106.61, "volume": 1919393.0}, {"date": "2023-05-12", "close": 106.89, "volume": 1010886.0}, {"date": "2023-05-15", "close": 108.17, "volume": 1551593.0}, {"date": "2023-05-16", "close": 106.06, "volume": 2064013.0}, {"date": "2023-05-17", "close": 107.31, "volume": 1667075.0}, {"date": "2023-05-18", "close": 108.76, "volume": 1053092.0}, {"date": "2023-05-19", "close": 108.11, "volume": 1480612.0}, {"date": "2023-05-22", "close": 109.99, "volume": 1419251.0}, {"date": "2023-05-23", "close": 108.85, "volume": 2351112.0}, {"date": "2023-05-24", "close": 108.33, "volume": 1723318.0}, {"date": "2023-05-25", "close": 107.88, "volume": 2619709.0}, {"date": "2023-05-26", "close": 108.17, "volume": 2188856.0}, {"date": "2023-05-30", "close": 107.34, "volume": 2164173.0}, {"date": "2023-05-31", "close": 104.93, "volume": 16804950.0}, {"date": "2023-06-01", "close": 107.2, "volume": 3044403.0}, {"date": "2023-06-02", "close": 110.25, "volume": 2892689.0}, {"date": "2023-06-05", "close": 111.65, "volume": 2547651.0}, {"date": "2023-06-06", "close": 111.41, "volume": 1581624.0}, {"date": "2023-06-07", "close": 111.91, "volume": 1849725.0}, {"date": "2023-06-08", "close": 110.96, "volume": 1513695.0}, {"date": "2023-06-09", "close": 111.69, "volume": 1545054.0}, {"date": "2023-06-12", "close": 113.09, "volume": 1767973.0}, {"date": "2023-06-13", "close": 113.51, "volume": 1381803.0}, {"date": "2023-06-14", "close": 111.54, "volume": 1615951.0}, {"date": "2023-06-15", "close": 113.31, "volume": 1366944.0}, {"date": "2023-06-16", "close": 113.59, "volume": 3843770.0}, {"date": "2023-06-20", "close": 112.24, "volume": 1520132.0}, {"date": "2023-06-21", "close": 112.86, "volume": 2018216.0}, {"date": "2023-06-22", "close": 111.27, "volume": 1417713.0}, {"date": "2023-06-23", "close": 108.38, "volume": 2821223.0}, {"date": "2023-06-26", "close": 110.65, "volume": 1924178.0}, {"date": "2023-06-27", "close": 111.07, "volume": 1769221.0}, {"date": "2023-06-28", "close": 110.71, "volume": 2266916.0}, {"date": "2023-06-29", "close": 109.33, "volume": 2886656.0}, {"date": "2023-06-30", "close": 111.87, "volume": 2943603.0}, {"date": "2023-07-03", "close": 111.47, "volume": 1131556.0}, {"date": "2023-07-05", "close": 112.88, "volume": 2577336.0}, {"date": "2023-07-06", "close": 113.72, "volume": 3527290.0}, {"date": "2023-07-07", "close": 113.44, "volume": 2165004.0}, {"date": "2023-07-10", "close": 116.48, "volume": 3161147.0}, {"date": "2023-07-11", "close": 118.14, "volume": 2799826.0}, {"date": "2023-07-12", "close": 118.56, "volume": 2837940.0}, {"date": "2023-07-13", "close": 120.53, "volume": 2545924.0}, {"date": "2023-07-14", "close": 120.86, "volume": 2405975.0}, {"date": "2023-07-17", "close": 121.03, "volume": 1839019.0}, {"date": "2023-07-18", "close": 122.19, "volume": 1675761.0}, {"date": "2023-07-19", "close": 123.31, "volume": 1478971.0}, {"date": "2023-07-20", "close": 123.85, "volume": 1599247.0}, {"date": "2023-07-21", "close": 123.41, "volume": 5885845.0}, {"date": "2023-07-24", "close": 125.25, "volume": 1646076.0}, {"date": "2023-07-25", "close": 125.02, "volume": 1329508.0}, {"date": "2023-07-26", "close": 127.75, "volume": 2452311.0}, {"date": "2023-07-27", "close": 127.05, "volume": 2217130.0}, {"date": "2023-07-28", "close": 126.52, "volume": 1909681.0}, {"date": "2023-07-31", "close": 125.47, "volume": 1508412.0}, {"date": "2023-08-01", "close": 125.81, "volume": 1550553.0}, {"date": "2023-08-02", "close": 124.39, "volume": 1490218.0}, {"date": "2023-08-03", "close": 124.67, "volume": 1012390.0}, {"date": "2023-08-04", "close": 122.99, "volume": 1268802.0}, {"date": "2023-08-07", "close": 125.07, "volume": 1056853.0}, {"date": "2023-08-08", "close": 123.9, "volume": 1533162.0}, {"date": "2023-08-09", "close": 124.03, "volume": 1044329.0}, {"date": "2023-08-10", "close": 124.305, "volume": 1002125.0}, {"date": "2023-08-11", "close": 125.48, "volume": 1419120.0}, {"date": "2023-08-14", "close": 124.99, "volume": 968093.0}, {"date": "2023-08-15", "close": 123.59, "volume": 1824468.0}, {"date": "2023-08-16", "close": 122.5, "volume": 1385215.0}, {"date": "2023-08-17", "close": 121.0, "volume": 1836801.0}, {"date": "2023-08-18", "close": 120.48, "volume": 1480919.0}, {"date": "2023-08-21", "close": 120.57, "volume": 1404024.0}, {"date": "2023-08-22", "close": 119.45, "volume": 1394119.0}, {"date": "2023-08-23", "close": 121.62, "volume": 1164281.0}, {"date": "2023-08-24", "close": 120.76, "volume": 1145986.0}, {"date": "2023-08-25", "close": 121.87, "volume": 1452714.0}, {"date": "2023-08-28", "close": 122.2, "volume": 1460578.0}, {"date": "2023-08-29", "close": 121.98, "volume": 1695032.0}, {"date": "2023-08-30", "close": 122.53, "volume": 1171248.0}, {"date": "2023-08-31", "close": 122.23, "volume": 1930979.0}, {"date": "2023-09-01", "close": 122.4, "volume": 1219787.0}, {"date": "2023-09-05", "close": 121.37, "volume": 1977675.0}, {"date": "2023-09-06", "close": 120.37, "volume": 1149364.0}, {"date": "2023-09-07", "close": 120.19, "volume": 1056365.0}, {"date": "2023-09-08", "close": 120.54, "volume": 989552.0}, {"date": "2023-09-11", "close": 119.89, "volume": 1063083.0}, {"date": "2023-09-12", "close": 119.76, "volume": 968264.0}, {"date": "2023-09-13", "close": 119.3, "volume": 872758.0}, {"date": "2023-09-14", "close": 118.94, "volume": 1479638.0}, {"date": "2023-09-15", "close": 115.97, "volume": 3431454.0}, {"date": "2023-09-18", "close": 116.31, "volume": 1857917.0}, {"date": "2023-09-19", "close": 116.15, "volume": 1514390.0}, {"date": "2023-09-20", "close": 115.65, "volume": 1612428.0}, {"date": "2023-09-21", "close": 113.31, "volume": 1872388.0}, {"date": "2023-09-22", "close": 112.95, "volume": 1285265.0}, {"date": "2023-09-25", "close": 114.35, "volume": 1667102.0}, {"date": "2023-09-26", "close": 112.72, "volume": 3140556.0}, {"date": "2023-09-27", "close": 116.51, "volume": 3391555.0}, {"date": "2023-09-28", "close": 117.12, "volume": 2402493.0}, {"date": "2023-09-29", "close": 115.33, "volume": 1691471.0}, {"date": "2023-10-02", "close": 113.78, "volume": 2220230.0}, {"date": "2023-10-03", "close": 114.24, "volume": 1680672.0}, {"date": "2023-10-04", "close": 115.28, "volume": 1702638.0}, {"date": "2023-10-05", "close": 114.87, "volume": 1103852.0}, {"date": "2023-10-06", "close": 117.4, "volume": 2219653.0}, {"date": "2023-10-09", "close": 119.16, "volume": 1259065.0}, {"date": "2023-10-10", "close": 118.43, "volume": 2029674.0}, {"date": "2023-10-11", "close": 118.66, "volume": 1380283.0}, {"date": "2023-10-12", "close": 118.56, "volume": 1332511.0}, {"date": "2023-10-13", "close": 117.98, "volume": 932626.0}, {"date": "2023-10-16", "close": 118.73, "volume": 1292095.0}, {"date": "2023-10-17", "close": 119.14, "volume": 1110731.0}, {"date": "2023-10-18", "close": 118.27, "volume": 1373132.0}, {"date": "2023-10-19", "close": 118.19, "volume": 1622631.0}, {"date": "2023-10-20", "close": 116.0, "volume": 2038937.0}, {"date": "2023-10-23", "close": 116.63, "volume": 1540135.0}, {"date": "2023-10-24", "close": 117.12, "volume": 1229343.0}, {"date": "2023-10-25", "close": 112.19, "volume": 3904916.0}, {"date": "2023-10-26", "close": 111.75, "volume": 2315017.0}, {"date": "2023-10-27", "close": 109.57, "volume": 1739073.0}, {"date": "2023-10-30", "close": 110.57, "volume": 1290472.0}, {"date": "2023-10-31", "close": 111.05, "volume": 1369798.0}, {"date": "2023-11-01", "close": 108.86, "volume": 3094388.0}, {"date": "2023-11-02", "close": 112.47, "volume": 1562621.0}, {"date": "2023-11-03", "close": 110.46, "volume": 2878292.0}, {"date": "2023-11-06", "close": 111.49, "volume": 1732438.0}, {"date": "2023-11-07", "close": 112.53, "volume": 1910787.0}, {"date": "2023-11-08", "close": 114.05, "volume": 1502710.0}, {"date": "2023-11-09", "close": 114.02, "volume": 1896977.0}, {"date": "2023-11-10", "close": 115.43, "volume": 1537186.0}, {"date": "2023-11-13", "close": 114.48, "volume": 1275371.0}, {"date": "2023-11-14", "close": 116.26, "volume": 1737825.0}, {"date": "2023-11-15", "close": 117.14, "volume": 2240507.0}, {"date": "2023-11-16", "close": 116.49, "volume": 1316387.0}, {"date": "2023-11-17", "close": 117.52, "volume": 1275488.0}, {"date": "2023-11-20", "close": 118.77, "volume": 1502327.0}, {"date": "2023-11-21", "close": 118.36, "volume": 1861908.0}, {"date": "2023-11-22", "close": 118.95, "volume": 2495315.0}, {"date": "2023-11-24", "close": 118.5, "volume": 548152.0}, {"date": "2023-11-27", "close": 118.95, "volume": 1659805.0}, {"date": "2023-11-28", "close": 119.58, "volume": 1903100.0}, {"date": "2023-11-29", "close": 121.15, "volume": 1991063.0}, {"date": "2023-11-30", "close": 121.97, "volume": 2678400.0}, {"date": "2023-12-01", "close": 123.92, "volume": 1625865.0}, {"date": "2023-12-04", "close": 124.18, "volume": 1610639.0}, {"date": "2023-12-05", "close": 123.04, "volume": 1731985.0}, {"date": "2023-12-06", "close": 124.42, "volume": 1841554.0}, {"date": "2023-12-07", "close": 124.83, "volume": 1753254.0}, {"date": "2023-12-08", "close": 124.02, "volume": 1707821.0}, {"date": "2023-12-11", "close": 125.2, "volume": 2264853.0}, {"date": "2023-12-12", "close": 126.56, "volume": 1406478.0}, {"date": "2023-12-13", "close": 128.12, "volume": 2907720.0}, {"date": "2023-12-14", "close": 126.83, "volume": 3489724.0}, {"date": "2023-12-15", "close": 126.84, "volume": 3827355.0}, {"date": "2023-12-18", "close": 127.74, "volume": 1751129.0}, {"date": "2023-12-19", "close": 128.79, "volume": 2755408.0}, {"date": "2023-12-20", "close": 127.86, "volume": 2761536.0}, {"date": "2023-12-21", "close": 118.9, "volume": 5819956.0}, {"date": "2023-12-22", "close": 119.86, "volume": 2654401.0}, {"date": "2023-12-26", "close": 120.18, "volume": 1388325.0}, {"date": "2023-12-27", "close": 119.07, "volume": 1394919.0}, {"date": "2023-12-28", "close": 119.5, "volume": 2203009.0}, {"date": "2023-12-29", "close": 119.11, "volume": 1241833.0}, {"date": "2024-01-02", "close": 117.87, "volume": 1982081.0}, {"date": "2024-01-03", "close": 116.84, "volume": 1594965.0}, {"date": "2024-01-04", "close": 117.85, "volume": 1525395.0}, {"date": "2024-01-05", "close": 117.98, "volume": 1299376.0}, {"date": "2024-01-08", "close": 119.47, "volume": 2047509.0}, {"date": "2024-01-09", "close": 118.67, "volume": 1252788.0}, {"date": "2024-01-10", "close": 118.89, "volume": 1011399.0}, {"date": "2024-01-11", "close": 119.14, "volume": 1711695.0}, {"date": "2024-01-12", "close": 119.72, "volume": 1033813.0}, {"date": "2024-01-16", "close": 119.81, "volume": 1967390.0}, {"date": "2024-01-17", "close": 120.11, "volume": 1385093.0}, {"date": "2024-01-18", "close": 120.37, "volume": 1884780.0}, {"date": "2024-01-19", "close": 122.09, "volume": 2256426.0}, {"date": "2024-01-22", "close": 122.79, "volume": 1151221.0}, {"date": "2024-01-23", "close": 122.82, "volume": 2017714.0}, {"date": "2024-01-24", "close": 121.89, "volume": 2591301.0}, {"date": "2024-01-25", "close": 121.01, "volume": 1563786.0}, {"date": "2024-01-26", "close": 120.94, "volume": 1166743.0}, {"date": "2024-01-29", "close": 121.36, "volume": 1490248.0}, {"date": "2024-01-30", "close": 122.42, "volume": 1445652.0}, {"date": "2024-01-31", "close": 121.73, "volume": 2351279.0}, {"date": "2024-02-01", "close": 121.1, "volume": 2086813.0}, {"date": "2024-02-02", "close": 121.77, "volume": 1946192.0}, {"date": "2024-02-05", "close": 119.89, "volume": 1663622.0}, {"date": "2024-02-06", "close": 122.19, "volume": 2238545.0}, {"date": "2024-02-07", "close": 122.1, "volume": 1411125.0}, {"date": "2024-02-08", "close": 122.75, "volume": 1084544.0}, {"date": "2024-02-09", "close": 123.03, "volume": 1714784.0}, {"date": "2024-02-12", "close": 122.1, "volume": 2257088.0}, {"date": "2024-02-13", "close": 121.39, "volume": 1932748.0}, {"date": "2024-02-14", "close": 122.22, "volume": 1792141.0}, {"date": "2024-02-15", "close": 122.79, "volume": 1435401.0}, {"date": "2024-02-16", "close": 123.38, "volume": 1100291.0}, {"date": "2024-02-20", "close": 124.49, "volume": 1415525.0}, {"date": "2024-02-21", "close": 123.43, "volume": 1100755.0}, {"date": "2024-02-22", "close": 124.71, "volume": 1467190.0}, {"date": "2024-02-23", "close": 124.64, "volume": 1077026.0}, {"date": "2024-02-26", "close": 123.37, "volume": 1192525.0}, {"date": "2024-02-27", "close": 122.9, "volume": 1052096.0}, {"date": "2024-02-28", "close": 122.41, "volume": 898500.0}, {"date": "2024-02-29", "close": 122.62, "volume": 1954942.0}, {"date": "2024-03-01", "close": 122.23, "volume": 1017723.0}, {"date": "2024-03-04", "close": 122.34, "volume": 2728554.0}, {"date": "2024-03-05", "close": 120.23, "volume": 1691309.0}, {"date": "2024-03-06", "close": 120.73, "volume": 1800107.0}, {"date": "2024-03-07", "close": 121.13, "volume": 2036052.0}, {"date": "2024-03-08", "close": 120.82, "volume": 1344903.0}, {"date": "2024-03-11", "close": 121.64, "volume": 1280410.0}, {"date": "2024-03-12", "close": 122.65, "volume": 1551829.0}, {"date": "2024-03-13", "close": 122.13, "volume": 1637657.0}, {"date": "2024-03-14", "close": 121.57, "volume": 1674357.0}, {"date": "2024-03-15", "close": 120.28, "volume": 5841065.0}, {"date": "2024-03-18", "close": 120.54, "volume": 1214870.0}, {"date": "2024-03-19", "close": 121.04, "volume": 1111373.0}, {"date": "2024-03-20", "close": 123.0, "volume": 1500089.0}, {"date": "2024-03-21", "close": 122.33, "volume": 2191106.0}, {"date": "2024-03-22", "close": 120.84, "volume": 1426408.0}, {"date": "2024-03-25", "close": 118.96, "volume": 1892854.0}, {"date": "2024-03-26", "close": 119.58, "volume": 1723292.0}, {"date": "2024-03-27", "close": 121.53, "volume": 1526433.0}, {"date": "2024-03-28", "close": 122.8, "volume": 1618308.0}, {"date": "2024-04-01", "close": 121.62, "volume": 2815168.0}, {"date": "2024-04-02", "close": 122.08, "volume": 5003850.0}, {"date": "2024-04-03", "close": 120.26, "volume": 2484970.0}, {"date": "2024-04-04", "close": 119.99, "volume": 2029119.0}, {"date": "2024-04-05", "close": 122.38, "volume": 2056089.0}, {"date": "2024-04-08", "close": 123.85, "volume": 2647248.0}, {"date": "2024-04-09", "close": 126.59, "volume": 2227800.0}, {"date": "2024-04-10", "close": 124.52, "volume": 1914199.0}, {"date": "2024-04-11", "close": 124.24, "volume": 1712424.0}, {"date": "2024-04-12", "close": 123.0, "volume": 2004438.0}, {"date": "2024-04-15", "close": 122.45, "volume": 2138066.0}, {"date": "2024-04-16", "close": 121.14, "volume": 2000690.0}, {"date": "2024-04-17", "close": 119.14, "volume": 2281310.0}, {"date": "2024-04-18", "close": 117.79, "volume": 2297830.0}, {"date": "2024-04-19", "close": 119.52, "volume": 2643302.0}, {"date": "2024-04-22", "close": 121.23, "volume": 1911994.0}, {"date": "2024-04-23", "close": 121.62, "volume": 1223741.0}, {"date": "2024-04-24", "close": 122.52, "volume": 1806757.0}, {"date": "2024-04-25", "close": 121.97, "volume": 1204346.0}, {"date": "2024-04-26", "close": 119.97, "volume": 2400533.0}, {"date": "2024-04-29", "close": 120.81, "volume": 1925934.0}, {"date": "2024-04-30", "close": 118.81, "volume": 1687596.0}, {"date": "2024-05-01", "close": 119.41, "volume": 1470964.0}, {"date": "2024-05-02", "close": 118.45, "volume": 1478927.0}, {"date": "2024-05-03", "close": 120.1, "volume": 1540545.0}, {"date": "2024-05-06", "close": 120.63, "volume": 837898.0}, {"date": "2024-05-07", "close": 121.79, "volume": 1070114.0}, {"date": "2024-05-08", "close": 121.19, "volume": 875661.0}, {"date": "2024-05-09", "close": 121.3, "volume": 1460031.0}, {"date": "2024-05-10", "close": 122.55, "volume": 1063041.0}, {"date": "2024-05-13", "close": 124.77, "volume": 1685939.0}, {"date": "2024-05-14", "close": 123.71, "volume": 2451352.0}, {"date": "2024-05-15", "close": 124.37, "volume": 1266445.0}, {"date": "2024-05-16", "close": 125.19, "volume": 1455277.0}, {"date": "2024-05-17", "close": 125.65, "volume": 2414681.0}, {"date": "2024-05-20", "close": 125.57, "volume": 896492.0}, {"date": "2024-05-21", "close": 125.9, "volume": 943837.0}, {"date": "2024-05-22", "close": 126.98, "volume": 1736701.0}, {"date": "2024-05-23", "close": 125.66, "volume": 2120647.0}, {"date": "2024-05-24", "close": 124.23, "volume": 1354383.0}, {"date": "2024-05-28", "close": 120.27, "volume": 2484813.0}, {"date": "2024-05-29", "close": 118.75, "volume": 1327689.0}, {"date": "2024-05-30", "close": 118.41, "volume": 1429185.0}, {"date": "2024-05-31", "close": 120.16, "volume": 4177945.0}, {"date": "2024-06-03", "close": 120.15, "volume": 1978381.0}, {"date": "2024-06-04", "close": 121.57, "volume": 1265986.0}, {"date": "2024-06-05", "close": 121.64, "volume": 1166421.0}, {"date": "2024-06-06", "close": 121.83, "volume": 1177266.0}, {"date": "2024-06-07", "close": 122.58, "volume": 1975870.0}, {"date": "2024-06-10", "close": 121.94, "volume": 2717781.0}, {"date": "2024-06-11", "close": 123.93, "volume": 2435615.0}, {"date": "2024-06-12", "close": 122.82, "volume": 1889291.0}, {"date": "2024-06-13", "close": 122.67, "volume": 1528158.0}, {"date": "2024-06-14", "close": 121.99, "volume": 1144904.0}, {"date": "2024-06-17", "close": 124.71, "volume": 1477961.0}, {"date": "2024-06-18", "close": 125.46, "volume": 1181740.0}, {"date": "2024-06-20", "close": 125.08, "volume": 2256781.0}, {"date": "2024-06-21", "close": 125.96, "volume": 2889819.0}, {"date": "2024-06-24", "close": 126.08, "volume": 1735946.0}, {"date": "2024-06-25", "close": 125.03, "volume": 2510507.0}, {"date": "2024-06-26", "close": 117.39, "volume": 5176211.0}, {"date": "2024-06-27", "close": 117.84, "volume": 2610010.0}, {"date": "2024-06-28", "close": 118.56, "volume": 6556909.0}, {"date": "2024-07-01", "close": 117.0, "volume": 1727812.0}, {"date": "2024-07-02", "close": 118.38, "volume": 1717752.0}, {"date": "2024-07-03", "close": 117.43, "volume": 1072413.0}, {"date": "2024-07-05", "close": 117.54, "volume": 1585817.0}, {"date": "2024-07-08", "close": 116.17, "volume": 1601599.0}, {"date": "2024-07-09", "close": 117.02, "volume": 1802171.0}, {"date": "2024-07-10", "close": 116.97, "volume": 2368121.0}, {"date": "2024-07-11", "close": 117.06, "volume": 1609294.0}, {"date": "2024-07-12", "close": 118.3, "volume": 1453515.0}, {"date": "2024-07-15", "close": 121.63, "volume": 1979812.0}, {"date": "2024-07-16", "close": 124.28, "volume": 1791507.0}, {"date": "2024-07-17", "close": 126.81, "volume": 3488813.0}, {"date": "2024-07-18", "close": 124.24, "volume": 2757358.0}, {"date": "2024-07-19", "close": 122.68, "volume": 1822258.0}, {"date": "2024-07-22", "close": 122.98, "volume": 1586026.0}, {"date": "2024-07-23", "close": 123.71, "volume": 1809353.0}, {"date": "2024-07-24", "close": 123.24, "volume": 2784257.0}, {"date": "2024-07-25", "close": 123.98, "volume": 1829046.0}, {"date": "2024-07-26", "close": 125.75, "volume": 1371622.0}, {"date": "2024-07-29", "close": 126.77, "volume": 971604.0}, {"date": "2024-07-30", "close": 127.92, "volume": 1657882.0}, {"date": "2024-07-31", "close": 128.02, "volume": 2494383.0}, {"date": "2024-08-01", "close": 126.49, "volume": 2112503.0}, {"date": "2024-08-02", "close": 127.28, "volume": 2415604.0}, {"date": "2024-08-05", "close": 124.7, "volume": 2256901.0}, {"date": "2024-08-06", "close": 125.22, "volume": 1547497.0}, {"date": "2024-08-07", "close": 123.22, "volume": 1880250.0}, {"date": "2024-08-08", "close": 124.37, "volume": 2028041.0}, {"date": "2024-08-09", "close": 124.46, "volume": 1209971.0}, {"date": "2024-08-12", "close": 123.75, "volume": 1751620.0}, {"date": "2024-08-13", "close": 125.41, "volume": 1284072.0}, {"date": "2024-08-14", "close": 125.1, "volume": 1637910.0}, {"date": "2024-08-15", "close": 125.82, "volume": 1250158.0}, {"date": "2024-08-16", "close": 125.2, "volume": 1171508.0}, {"date": "2024-08-19", "close": 125.21, "volume": 1562497.0}, {"date": "2024-08-20", "close": 125.25, "volume": 975232.0}, {"date": "2024-08-21", "close": 127.03, "volume": 1616316.0}, {"date": "2024-08-22", "close": 127.89, "volume": 1391044.0}, {"date": "2024-08-23", "close": 130.0, "volume": 2120698.0}, {"date": "2024-08-26", "close": 130.19, "volume": 1817575.0}, {"date": "2024-08-27", "close": 130.1, "volume": 2022174.0}, {"date": "2024-08-28", "close": 129.98, "volume": 1392427.0}, {"date": "2024-08-29", "close": 129.55, "volume": 1135932.0}, {"date": "2024-08-30", "close": 131.2, "volume": 1798939.0}, {"date": "2024-09-03", "close": 131.93, "volume": 1604663.0}, {"date": "2024-09-04", "close": 132.04, "volume": 988783.0}, {"date": "2024-09-05", "close": 130.07, "volume": 1207236.0}, {"date": "2024-09-06", "close": 129.38, "volume": 1359690.0}, {"date": "2024-09-09", "close": 132.22, "volume": 1199512.0}, {"date": "2024-09-10", "close": 134.12, "volume": 1226014.0}, {"date": "2024-09-11", "close": 132.99, "volume": 2324708.0}, {"date": "2024-09-12", "close": 134.19, "volume": 1567984.0}, {"date": "2024-09-13", "close": 135.09, "volume": 1499746.0}, {"date": "2024-09-16", "close": 135.19, "volume": 1244345.0}, {"date": "2024-09-17", "close": 134.93, "volume": 1263361.0}, {"date": "2024-09-18", "close": 132.5, "volume": 1444723.0}, {"date": "2024-09-19", "close": 133.17, "volume": 1252626.0}, {"date": "2024-09-20", "close": 133.26, "volume": 2411813.0}, {"date": "2024-09-23", "close": 134.06, "volume": 1346537.0}, {"date": "2024-09-24", "close": 133.63, "volume": 1693432.0}, {"date": "2024-09-25", "close": 132.46, "volume": 1810190.0}, {"date": "2024-09-26", "close": 132.99, "volume": 1544848.0}, {"date": "2024-09-27", "close": 132.99, "volume": 1670683.0}, {"date": "2024-09-30", "close": 134.19, "volume": 2813851.0}, {"date": "2024-10-01", "close": 140.79, "volume": 5197864.0}, {"date": "2024-10-02", "close": 140.76, "volume": 3208276.0}, {"date": "2024-10-03", "close": 139.36, "volume": 2884972.0}, {"date": "2024-10-04", "close": 138.65, "volume": 1776714.0}, {"date": "2024-10-07", "close": 137.44, "volume": 1148013.0}, {"date": "2024-10-08", "close": 138.16, "volume": 1079839.0}, {"date": "2024-10-09", "close": 139.84, "volume": 1159122.0}, {"date": "2024-10-10", "close": 139.29, "volume": 892787.0}, {"date": "2024-10-11", "close": 138.89, "volume": 1498067.0}, {"date": "2024-10-14", "close": 142.35, "volume": 1430117.0}, {"date": "2024-10-15", "close": 142.3, "volume": 1499951.0}, {"date": "2024-10-16", "close": 142.28, "volume": 1170492.0}, {"date": "2024-10-17", "close": 142.32, "volume": 1279819.0}, {"date": "2024-10-18", "close": 141.53, "volume": 1359706.0}, {"date": "2024-10-21", "close": 141.09, "volume": 834022.0}, {"date": "2024-10-22", "close": 141.34, "volume": 1305251.0}, {"date": "2024-10-23", "close": 141.43, "volume": 1062216.0}, {"date": "2024-10-24", "close": 141.68, "volume": 1171917.0}, {"date": "2024-10-25", "close": 140.33, "volume": 1237610.0}, {"date": "2024-10-28", "close": 140.27, "volume": 1514337.0}, {"date": "2024-10-29", "close": 141.87, "volume": 2044498.0}, {"date": "2024-10-30", "close": 141.39, "volume": 1436038.0}, {"date": "2024-10-31", "close": 139.33, "volume": 1594200.0}, {"date": "2024-11-01", "close": 139.09, "volume": 1182361.0}, {"date": "2024-11-04", "close": 139.68, "volume": 1037583.0}, {"date": "2024-11-05", "close": 139.76, "volume": 2108339.0}, {"date": "2024-11-06", "close": 148.59, "volume": 3512345.0}, {"date": "2024-11-07", "close": 146.555, "volume": 1593243.0}, {"date": "2024-11-08", "close": 148.57, "volume": 2022161.0}, {"date": "2024-11-11", "close": 148.73, "volume": 1325006.0}, {"date": "2024-11-12", "close": 148.0, "volume": 2322955.0}, {"date": "2024-11-13", "close": 146.53, "volume": 2653226.0}, {"date": "2024-11-14", "close": 145.84, "volume": 1455222.0}, {"date": "2024-11-15", "close": 142.96, "volume": 1631158.0}, {"date": "2024-11-18", "close": 141.76, "volume": 1122547.0}, {"date": "2024-11-19", "close": 140.66, "volume": 1353574.0}, {"date": "2024-11-20", "close": 141.83, "volume": 1349036.0}, {"date": "2024-11-21", "close": 144.09, "volume": 1089607.0}, {"date": "2024-11-22", "close": 144.46, "volume": 1249651.0}, {"date": "2024-11-25", "close": 145.26, "volume": 2018872.0}, {"date": "2024-11-26", "close": 146.19, "volume": 1366818.0}, {"date": "2024-11-27", "close": 145.71, "volume": 1017969.0}, {"date": "2024-11-29", "close": 146.27, "volume": 730617.0}, {"date": "2024-12-02", "close": 145.45, "volume": 1265684.0}, {"date": "2024-12-03", "close": 144.49, "volume": 1453394.0}, {"date": "2024-12-04", "close": 143.98, "volume": 1421302.0}, {"date": "2024-12-05", "close": 142.4, "volume": 1414681.0}, {"date": "2024-12-06", "close": 142.86, "volume": 2243202.0}, {"date": "2024-12-09", "close": 140.95, "volume": 1692289.0}, {"date": "2024-12-10", "close": 142.39, "volume": 2385244.0}, {"date": "2024-12-11", "close": 141.24, "volume": 2179172.0}, {"date": "2024-12-12", "close": 141.19, "volume": 1810600.0}, {"date": "2024-12-13", "close": 140.98, "volume": 2138150.0}, {"date": "2024-12-16", "close": 141.2, "volume": 2512455.0}, {"date": "2024-12-17", "close": 140.28, "volume": 3513177.0}, {"date": "2024-12-18", "close": 135.86, "volume": 4054003.0}, {"date": "2024-12-19", "close": 137.81, "volume": 4200107.0}, {"date": "2024-12-20", "close": 139.54, "volume": 4925570.0}, {"date": "2024-12-23", "close": 139.34, "volume": 1514828.0}, {"date": "2024-12-24", "close": 141.39, "volume": 885757.0}, {"date": "2024-12-26", "close": 142.64, "volume": 2364222.0}, {"date": "2024-12-27", "close": 141.27, "volume": 2032086.0}, {"date": "2024-12-30", "close": 139.96, "volume": 1639175.0}, {"date": "2024-12-31", "close": 140.22, "volume": 1265638.0}, {"date": "2025-01-02", "close": 138.5, "volume": 1601861.0}, {"date": "2025-01-03", "close": 139.67, "volume": 1284555.0}, {"date": "2025-01-06", "close": 136.06, "volume": 2629120.0}, {"date": "2025-01-07", "close": 139.26, "volume": 2279084.0}, {"date": "2025-01-08", "close": 140.25, "volume": 2079975.0}, {"date": "2025-01-10", "close": 139.06, "volume": 1904011.0}, {"date": "2025-01-13", "close": 140.53, "volume": 1430540.0}, {"date": "2025-01-14", "close": 141.71, "volume": 1729367.0}, {"date": "2025-01-15", "close": 144.27, "volume": 3787309.0}, {"date": "2025-01-16", "close": 146.84, "volume": 2262991.0}, {"date": "2025-01-17", "close": 146.29, "volume": 2116028.0}, {"date": "2025-01-21", "close": 145.66, "volume": 1483786.0}, {"date": "2025-01-22", "close": 144.775, "volume": 1654163.0}, {"date": "2025-01-23", "close": 144.75, "volume": 1331311.0}, {"date": "2025-01-24", "close": 146.11, "volume": 1425365.0}, {"date": "2025-01-27", "close": 148.04, "volume": 2446414.0}, {"date": "2025-01-28", "close": 147.48, "volume": 1580342.0}, {"date": "2025-01-29", "close": 146.89, "volume": 1801872.0}, {"date": "2025-01-30", "close": 148.05, "volume": 1472896.0}, {"date": "2025-01-31", "close": 147.67, "volume": 1766442.0}, {"date": "2025-02-03", "close": 148.62, "volume": 1589553.0}, {"date": "2025-02-04", "close": 149.51, "volume": 1664362.0}, {"date": "2025-02-05", "close": 150.87, "volume": 1538377.0}, {"date": "2025-02-06", "close": 150.01, "volume": 1536714.0}, {"date": "2025-02-07", "close": 146.74, "volume": 1803425.0}, {"date": "2025-02-10", "close": 147.01, "volume": 1331794.0}, {"date": "2025-02-11", "close": 146.1, "volume": 1404155.0}, {"date": "2025-02-12", "close": 146.95, "volume": 1377683.0}, {"date": "2025-02-13", "close": 148.63, "volume": 1252228.0}, {"date": "2025-02-14", "close": 147.25, "volume": 1052397.0}, {"date": "2025-02-18", "close": 148.4, "volume": 1931009.0}, {"date": "2025-02-19", "close": 150.04, "volume": 1094556.0}, {"date": "2025-02-20", "close": 150.26, "volume": 1356163.0}, {"date": "2025-02-21", "close": 148.51, "volume": 1674278.0}, {"date": "2025-02-24", "close": 149.89, "volume": 2651187.0}, {"date": "2025-02-25", "close": 151.0, "volume": 1769509.0}, {"date": "2025-02-26", "close": 149.26, "volume": 1211771.0}, {"date": "2025-02-27", "close": 148.76, "volume": 1678267.0}, {"date": "2025-02-28", "close": 151.67, "volume": 2485504.0}, {"date": "2025-03-03", "close": 153.37, "volume": 1790420.0}, {"date": "2025-03-04", "close": 152.0, "volume": 3820041.0}, {"date": "2025-03-05", "close": 152.1, "volume": 1867549.0}, {"date": "2025-03-06", "close": 149.89, "volume": 2577147.0}, {"date": "2025-03-07", "close": 153.48, "volume": 2253837.0}, {"date": "2025-03-10", "close": 154.52, "volume": 3967519.0}, {"date": "2025-03-11", "close": 146.5, "volume": 2955342.0}, {"date": "2025-03-12", "close": 145.01, "volume": 2780788.0}, {"date": "2025-03-13", "close": 143.56, "volume": 1977267.0}, {"date": "2025-03-14", "close": 145.44, "volume": 1591344.0}, {"date": "2025-03-17", "close": 147.99, "volume": 1897010.0}, {"date": "2025-03-18", "close": 146.99, "volume": 1351132.0}, {"date": "2025-03-19", "close": 147.53, "volume": 1722335.0}, {"date": "2025-03-20", "close": 145.23, "volume": 1464068.0}, {"date": "2025-03-21", "close": 143.02, "volume": 4764681.0}, {"date": "2025-03-24", "close": 144.83, "volume": 2153491.0}, {"date": "2025-03-25", "close": 144.13, "volume": 3387966.0}, {"date": "2025-03-26", "close": 150.19, "volume": 4430461.0}, {"date": "2025-03-27", "close": 151.83, "volume": 2640533.0}, {"date": "2025-03-28", "close": 151.03, "volume": 2419752.0}, {"date": "2025-03-31", "close": 154.28, "volume": 2910733.0}, {"date": "2025-04-01", "close": 154.59, "volume": 1941092.0}, {"date": "2025-04-02", "close": 154.94, "volume": 1422463.0}, {"date": "2025-04-03", "close": 153.53, "volume": 2623769.0}, {"date": "2025-04-04", "close": 143.32, "volume": 3049825.0}, {"date": "2025-04-07", "close": 140.49, "volume": 4652014.0}, {"date": "2025-04-08", "close": 137.01, "volume": 4456238.0}, {"date": "2025-04-09", "close": 146.15, "volume": 5285576.0}, {"date": "2025-04-10", "close": 144.41, "volume": 3099896.0}, {"date": "2025-04-11", "close": 146.75, "volume": 1918174.0}, {"date": "2025-04-14", "close": 149.07, "volume": 1720053.0}, {"date": "2025-04-15", "close": 147.62, "volume": 1154280.0}, {"date": "2025-04-16", "close": 145.57, "volume": 1559013.0}, {"date": "2025-04-17", "close": 144.9, "volume": 2148167.0}, {"date": "2025-04-21", "close": 140.39, "volume": 2653710.0}, {"date": "2025-04-22", "close": 143.29, "volume": 1903453.0}, {"date": "2025-04-23", "close": 143.22, "volume": 2870752.0}, {"date": "2025-04-24", "close": 144.21, "volume": 1602823.0}, {"date": "2025-04-25", "close": 143.21, "volume": 1394964.0}, {"date": "2025-04-28", "close": 144.16, "volume": 2228957.0}, {"date": "2025-04-29", "close": 146.41, "volume": 2130974.0}, {"date": "2025-04-30", "close": 147.12, "volume": 2500114.0}, {"date": "2025-05-01", "close": 146.61, "volume": 1785017.0}, {"date": "2025-05-02", "close": 149.81, "volume": 1460429.0}, {"date": "2025-05-05", "close": 149.45, "volume": 1345614.0}, {"date": "2025-05-06", "close": 149.02, "volume": 1291788.0}, {"date": "2025-05-07", "close": 150.32, "volume": 1610354.0}, {"date": "2025-05-08", "close": 151.33, "volume": 1295307.0}, {"date": "2025-05-09", "close": 151.65, "volume": 1120255.0}, {"date": "2025-05-12", "close": 151.69, "volume": 2435072.0}, {"date": "2025-05-13", "close": 151.26, "volume": 1456490.0}, {"date": "2025-05-14", "close": 152.01, "volume": 1823496.0}, {"date": "2025-05-15", "close": 154.43, "volume": 1549931.0}, {"date": "2025-05-16", "close": 155.98, "volume": 1415547.0}, {"date": "2025-05-19", "close": 158.19, "volume": 1628420.0}, {"date": "2025-05-20", "close": 157.67, "volume": 1466983.0}, {"date": "2025-05-21", "close": 156.22, "volume": 1217481.0}, {"date": "2025-05-22", "close": 156.18, "volume": 1034413.0}, {"date": "2025-05-23", "close": 156.09, "volume": 1085447.0}, {"date": "2025-05-27", "close": 158.97, "volume": 1759811.0}, {"date": "2025-05-28", "close": 156.99, "volume": 1483969.0}, {"date": "2025-05-29", "close": 157.42, "volume": 1402412.0}, {"date": "2025-05-30", "close": 157.91, "volume": 1993759.0}, {"date": "2025-06-02", "close": 157.5, "volume": 1417437.0}, {"date": "2025-06-03", "close": 158.25, "volume": 1459485.0}, {"date": "2025-06-04", "close": 159.33, "volume": 1271111.0}, {"date": "2025-06-05", "close": 159.31, "volume": 958810.0}, {"date": "2025-06-06", "close": 159.78, "volume": 1005815.0}, {"date": "2025-06-09", "close": 156.97, "volume": 1488000.0}, {"date": "2025-06-10", "close": 155.31, "volume": 1462862.0}, {"date": "2025-06-11", "close": 154.045, "volume": 1653522.0}, {"date": "2025-06-12", "close": 153.49, "volume": 1492886.0}, {"date": "2025-06-13", "close": 153.22, "volume": 2525656.0}, {"date": "2025-06-16", "close": 153.68, "volume": 1665250.0}, {"date": "2025-06-17", "close": 152.52, "volume": 1567145.0}, {"date": "2025-06-18", "close": 150.32, "volume": 2910208.0}, {"date": "2025-06-20", "close": 149.12, "volume": 3483540.0}, {"date": "2025-06-23", "close": 151.25, "volume": 2338150.0}, {"date": "2025-06-24", "close": 152.25, "volume": 4296451.0}, {"date": "2025-06-25", "close": 137.94, "volume": 9294173.0}, {"date": "2025-06-26", "close": 141.01, "volume": 3931464.0}, {"date": "2025-06-27", "close": 143.94, "volume": 3850030.0}, {"date": "2025-06-30", "close": 145.46, "volume": 4050307.0}, {"date": "2025-07-01", "close": 147.42, "volume": 3666878.0}, {"date": "2025-07-02", "close": 145.96, "volume": 3701968.0}, {"date": "2025-07-03", "close": 147.13, "volume": 1539975.0}, {"date": "2025-07-07", "close": 145.67, "volume": 3436130.0}, {"date": "2025-07-08", "close": 144.91, "volume": 3500118.0}, {"date": "2025-07-09", "close": 145.94, "volume": 2514435.0}, {"date": "2025-07-10", "close": 145.31, "volume": 2792957.0}, {"date": "2025-07-11", "close": 143.29, "volume": 1910327.0}, {"date": "2025-07-14", "close": 144.31, "volume": 2416052.0}, {"date": "2025-07-15", "close": 140.68, "volume": 2034557.0}, {"date": "2025-07-16", "close": 142.25, "volume": 1760779.0}, {"date": "2025-07-17", "close": 143.29, "volume": 1834525.0}, {"date": "2025-07-18", "close": 143.46, "volume": 2487368.0}, {"date": "2025-07-21", "close": 142.66, "volume": 1439929.0}, {"date": "2025-07-22", "close": 144.58, "volume": 1585660.0}, {"date": "2025-07-23", "close": 145.24, "volume": 1873331.0}, {"date": "2025-07-24", "close": 146.4, "volume": 1698664.0}, {"date": "2025-07-25", "close": 147.99, "volume": 1294648.0}, {"date": "2025-07-28", "close": 146.26, "volume": 1446965.0}, {"date": "2025-07-29", "close": 147.29, "volume": 2112142.0}, {"date": "2025-07-30", "close": 145.91, "volume": 1750314.0}, {"date": "2025-07-31", "close": 144.33, "volume": 2420726.0}, {"date": "2025-08-01", "close": 139.34, "volume": 4235396.0}, {"date": "2025-08-04", "close": 139.43, "volume": 2389409.0}, {"date": "2025-08-05", "close": 139.18, "volume": 1976870.0}, {"date": "2025-08-06", "close": 139.08, "volume": 2018116.0}, {"date": "2025-08-07", "close": 140.52, "volume": 1885186.0}, {"date": "2025-08-08", "close": 141.19, "volume": 1367957.0}, {"date": "2025-08-11", "close": 138.6, "volume": 2521943.0}, {"date": "2025-08-12", "close": 134.99, "volume": 3123502.0}, {"date": "2025-08-13", "close": 138.61, "volume": 2584225.0}, {"date": "2025-08-14", "close": 137.49, "volume": 1425034.0}, {"date": "2025-08-15", "close": 138.25, "volume": 2672233.0}, {"date": "2025-08-18", "close": 137.57, "volume": 1966136.0}, {"date": "2025-08-19", "close": 139.01, "volume": 2117005.0}, {"date": "2025-08-20", "close": 138.88, "volume": 2274355.0}, {"date": "2025-08-21", "close": 138.41, "volume": 1609648.0}, {"date": "2025-08-22", "close": 140.81, "volume": 2066288.0}, {"date": "2025-08-25", "close": 138.5, "volume": 1707802.0}, {"date": "2025-08-26", "close": 138.04, "volume": 3317549.0}, {"date": "2025-08-27", "close": 138.65, "volume": 1852741.0}, {"date": "2025-08-28", "close": 138.72, "volume": 1681427.0}, {"date": "2025-08-29", "close": 139.455, "volume": 1715897.0}, {"date": "2025-09-02", "close": 135.96, "volume": 2059180.0}, {"date": "2025-09-03", "close": 135.63, "volume": 1549203.0}, {"date": "2025-09-04", "close": 137.32, "volume": 1995637.0}, {"date": "2025-09-05", "close": 135.44, "volume": 1898288.0}, {"date": "2025-09-08", "close": 135.43, "volume": 2097715.0}, {"date": "2025-09-09", "close": 134.41, "volume": 1388162.0}, {"date": "2025-09-10", "close": 133.07, "volume": 1860546.0}, {"date": "2025-09-11", "close": 135.46, "volume": 1699037.0}, {"date": "2025-09-12", "close": 135.11, "volume": 1305369.0}, {"date": "2025-09-15", "close": 131.97, "volume": 2195109.0}, {"date": "2025-09-16", "close": 131.62, "volume": 2991647.0}, {"date": "2025-09-17", "close": 132.46, "volume": 3784668.0}, {"date": "2025-09-18", "close": 131.11, "volume": 3656243.0}, {"date": "2025-09-19", "close": 130.0, "volume": 7782937.0}, {"date": "2025-09-22", "close": 130.4, "volume": 4327344.0}, {"date": "2025-09-23", "close": 129.3, "volume": 3847358.0}, {"date": "2025-09-24", "close": 128.27, "volume": 3547405.0}, {"date": "2025-09-25", "close": 126.69, "volume": 3168925.0}, {"date": "2025-09-26", "close": 128.21, "volume": 3571453.0}, {"date": "2025-09-29", "close": 128.53, "volume": 4663023.0}, {"date": "2025-09-30", "close": 126.76, "volume": 6937462.0}, {"date": "2025-10-01", "close": 124.01, "volume": 4875575.0}, {"date": "2025-10-02", "close": 123.42, "volume": 2709576.0}, {"date": "2025-10-03", "close": 124.61, "volume": 1970507.0}, {"date": "2025-10-06", "close": 124.37, "volume": 2936109.0}, {"date": "2025-10-07", "close": 127.02, "volume": 2437492.0}, {"date": "2025-10-08", "close": 126.59, "volume": 2273699.0}, {"date": "2025-10-09", "close": 125.21, "volume": 2325090.0}, {"date": "2025-10-10", "close": 125.55, "volume": 2711778.0}, {"date": "2025-10-13", "close": 127.42, "volume": 2867530.0}, {"date": "2025-10-14", "close": 128.59, "volume": 2444218.0}, {"date": "2025-10-15", "close": 127.52, "volume": 2546019.0}, {"date": "2025-10-16", "close": 126.49, "volume": 2860609.0}, {"date": "2025-10-17", "close": 126.56, "volume": 2461137.0}, {"date": "2025-10-20", "close": 126.59, "volume": 2388069.0}, {"date": "2025-10-21", "close": 127.54, "volume": 2380348.0}, {"date": "2025-10-22", "close": 126.61, "volume": 2218389.0}, {"date": "2025-10-23", "close": 124.75, "volume": 1993600.0}, {"date": "2025-10-24", "close": 124.6, "volume": 4436857.0}, {"date": "2025-10-27", "close": 125.01, "volume": 2646312.0}, {"date": "2025-10-28", "close": 124.05, "volume": 2763994.0}, {"date": "2025-10-29", "close": 117.4, "volume": 4918962.0}, {"date": "2025-10-30", "close": 117.23, "volume": 2476230.0}, {"date": "2025-10-31", "close": 117.03, "volume": 2754180.0}, {"date": "2025-11-03", "close": 115.11, "volume": 2942682.0}, {"date": "2025-11-04", "close": 115.14, "volume": 3262739.0}, {"date": "2025-11-05", "close": 116.5, "volume": 3978731.0}, {"date": "2025-11-06", "close": 112.82, "volume": 5031051.0}, {"date": "2025-11-07", "close": 111.96, "volume": 3515056.0}, {"date": "2025-11-10", "close": 111.48, "volume": 2397191.0}, {"date": "2025-11-11", "close": 111.64, "volume": 2052893.0}, {"date": "2025-11-12", "close": 111.08, "volume": 1731697.0}, {"date": "2025-11-13", "close": 111.8, "volume": 3602406.0}, {"date": "2025-11-14", "close": 112.1, "volume": 2927446.0}, {"date": "2025-11-17", "close": 110.48, "volume": 2362714.0}, {"date": "2025-11-18", "close": 109.96, "volume": 2553060.0}, {"date": "2025-11-19", "close": 109.55, "volume": 2307860.0}, {"date": "2025-11-20", "close": 108.46, "volume": 2164427.0}, {"date": "2025-11-21", "close": 111.46, "volume": 4236067.0}, {"date": "2025-11-24", "close": 109.91, "volume": 5405029.0}, {"date": "2025-11-25", "close": 112.11, "volume": 2832405.0}, {"date": "2025-11-26", "close": 111.41, "volume": 2203541.0}, {"date": "2025-11-28", "close": 111.69, "volume": 1244903.0}, {"date": "2025-12-01", "close": 110.54, "volume": 5147498.0}, {"date": "2025-12-02", "close": 110.78, "volume": 4057612.0}, {"date": "2025-12-03", "close": 113.39, "volume": 4278787.0}, {"date": "2025-12-04", "close": 111.765, "volume": 2152601.0}, {"date": "2025-12-05", "close": 112.06, "volume": 2463840.0}, {"date": "2025-12-08", "close": 112.45, "volume": 3679795.0}, {"date": "2025-12-09", "close": 112.74, "volume": 2835909.0}, {"date": "2025-12-10", "close": 112.88, "volume": 4022483.0}, {"date": "2025-12-11", "close": 114.63, "volume": 2594606.0}, {"date": "2025-12-12", "close": 115.45, "volume": 4543366.0}, {"date": "2025-12-15", "close": 115.38, "volume": 4444729.0}, {"date": "2025-12-16", "close": 115.22, "volume": 4114125.0}, {"date": "2025-12-17", "close": 116.7, "volume": 5109961.0}, {"date": "2025-12-18", "close": 114.24, "volume": 6418215.0}, {"date": "2025-12-19", "close": 112.28, "volume": 11298060.0}, {"date": "2025-12-22", "close": 114.88, "volume": 2927423.0}, {"date": "2025-12-23", "close": 114.1, "volume": 3155304.0}, {"date": "2025-12-24", "close": 114.58, "volume": 1081988.0}, {"date": "2025-12-26", "close": 114.19, "volume": 1586034.0}, {"date": "2025-12-29", "close": 114.0, "volume": 1518030.0}, {"date": "2025-12-30", "close": 113.39, "volume": 2200896.0}, {"date": "2025-12-31", "close": 112.18, "volume": 1717664.0}, {"date": "2026-01-02", "close": 108.6, "volume": 3214761.0}, {"date": "2026-01-05", "close": 109.48, "volume": 3286178.0}, {"date": "2026-01-06", "close": 111.22, "volume": 2639651.0}, {"date": "2026-01-07", "close": 111.63, "volume": 2953349.0}, {"date": "2026-01-08", "close": 114.25, "volume": 3165615.0}, {"date": "2026-01-09", "close": 113.77, "volume": 2410646.0}, {"date": "2026-01-12", "close": 112.69, "volume": 2055262.0}, {"date": "2026-01-13", "close": 109.66, "volume": 2919633.0}, {"date": "2026-01-14", "close": 110.29, "volume": 2257654.0}, {"date": "2026-01-15", "close": 110.51, "volume": 1779430.0}, {"date": "2026-01-16", "close": 111.18, "volume": 3421439.0}, {"date": "2026-01-20", "close": 107.42, "volume": 3568960.0}, {"date": "2026-01-21", "close": 107.19, "volume": 3600946.0}, {"date": "2026-01-22", "close": 107.19, "volume": 4866017.0}, {"date": "2026-01-23", "close": 106.63, "volume": 2629631.0}, {"date": "2026-01-26", "close": 106.19, "volume": 2898611.0}, {"date": "2026-01-27", "close": 104.94, "volume": 2928575.0}, {"date": "2026-01-28", "close": 102.45, "volume": 4080573.0}, {"date": "2026-01-29", "close": 102.23, "volume": 6082894.0}, {"date": "2026-01-30", "close": 103.13, "volume": 4026390.0}, {"date": "2026-02-02", "close": 102.47, "volume": 3111079.0}, {"date": "2026-02-03", "close": 97.15, "volume": 6007793.0}, {"date": "2026-02-04", "close": 98.48, "volume": 5377033.0}, {"date": "2026-02-05", "close": 98.17, "volume": 3583453.0}, {"date": "2026-02-06", "close": 98.53, "volume": 3403524.0}, {"date": "2026-02-09", "close": 98.09, "volume": 4299228.0}, {"date": "2026-02-10", "close": 99.03, "volume": 4655958.0}, {"date": "2026-02-11", "close": 94.84, "volume": 5719155.0}, {"date": "2026-02-12", "close": 92.47, "volume": 6212885.0}, {"date": "2026-02-13", "close": 94.38, "volume": 4773769.0}, {"date": "2026-02-17", "close": 93.27, "volume": 3631996.0}, {"date": "2026-02-18", "close": 94.29, "volume": 2775149.0}, {"date": "2026-02-19", "close": 92.34, "volume": 3273091.0}, {"date": "2026-02-20", "close": 91.24, "volume": 5312530.0}, {"date": "2026-02-23", "close": 87.39, "volume": 4910595.0}, {"date": "2026-02-24", "close": 88.48, "volume": 4120897.0}, {"date": "2026-02-25", "close": 91.23, "volume": 3503734.0}, {"date": "2026-02-26", "close": 94.48, "volume": 5650105.0}, {"date": "2026-02-27", "close": 93.65, "volume": 7012660.0}, {"date": "2026-03-02", "close": 94.25, "volume": 3775278.0}, {"date": "2026-03-03", "close": 95.56, "volume": 3043871.0}, {"date": "2026-03-04", "close": 95.79, "volume": 2694032.0}, {"date": "2026-03-05", "close": 98.38, "volume": 4169701.0}, {"date": "2026-03-06", "close": 100.85, "volume": 5008005.0}, {"date": "2026-03-09", "close": 98.3, "volume": 4489981.0}, {"date": "2026-03-10", "close": 95.12, "volume": 3415048.0}, {"date": "2026-03-11", "close": 94.0, "volume": 3439183.0}, {"date": "2026-03-12", "close": 91.67, "volume": 3994295.0}, {"date": "2026-03-13", "close": 92.61, "volume": 2914638.0}, {"date": "2026-03-16", "close": 93.1, "volume": 2604469.0}, {"date": "2026-03-17", "close": 92.43, "volume": 2817613.0}, {"date": "2026-03-18", "close": 90.64, "volume": 3911629.0}, {"date": "2026-03-19", "close": 91.71, "volume": 4642242.0}, {"date": "2026-03-20", "close": 92.55, "volume": 11215080.0}, {"date": "2026-03-23", "close": 93.5, "volume": 4935336.0}, {"date": "2026-03-24", "close": 90.61, "volume": 5142198.0}, {"date": "2026-03-25", "close": 93.36, "volume": 7975162.0}, {"date": "2026-03-26", "close": 93.59, "volume": 5360412.0}, {"date": "2026-03-27", "close": 91.68, "volume": 3583857.0}, {"date": "2026-03-30", "close": 93.12, "volume": 3749401.0}, {"date": "2026-03-31", "close": 92.12, "volume": 4515701.0}, {"date": "2026-04-01", "close": 90.91, "volume": 5971081.0}, {"date": "2026-04-02", "close": 91.7, "volume": 4514300.0}, {"date": "2026-04-06", "close": 91.85, "volume": 2571729.0}, {"date": "2026-04-07", "close": 91.61, "volume": 3039652.0}, {"date": "2026-04-08", "close": 89.89, "volume": 3211636.0}, {"date": "2026-04-09", "close": 87.86, "volume": 3493088.0}, {"date": "2026-04-10", "close": 85.57, "volume": 3686529.0}, {"date": "2026-04-13", "close": 89.32, "volume": 4437045.0}, {"date": "2026-04-14", "close": 88.85, "volume": 2883607.0}, {"date": "2026-04-15", "close": 90.26, "volume": 3088584.0}, {"date": "2026-04-16", "close": 92.13, "volume": 3740291.0}, {"date": "2026-04-17", "close": 91.96, "volume": 3215601.0}, {"date": "2026-04-20", "close": 93.09, "volume": 3595935.0}, {"date": "2026-04-21", "close": 93.68, "volume": 3294954.0}, {"date": "2026-04-22", "close": 93.43, "volume": 3066845.0}, {"date": "2026-04-23", "close": 90.95, "volume": 2545407.0}, {"date": "2026-04-24", "close": 89.82, "volume": 3081305.0}, {"date": "2026-04-27", "close": 89.93, "volume": 3032496.0}, {"date": "2026-04-28", "close": 90.99, "volume": 3006762.0}, {"date": "2026-04-29", "close": 94.05, "volume": 3692342.0}, {"date": "2026-04-30", "close": 92.63, "volume": 3130663.0}, {"date": "2026-05-01", "close": 93.02, "volume": 2198526.0}, {"date": "2026-05-04", "close": 92.48, "volume": 2388374.0}, {"date": "2026-05-05", "close": 92.85, "volume": 2816126.0}, {"date": "2026-05-06", "close": 91.38, "volume": 4140599.0}, {"date": "2026-05-07", "close": 94.26, "volume": 3964920.0}, {"date": "2026-05-08", "close": 93.93, "volume": 2446658.0}, {"date": "2026-05-11", "close": 93.88, "volume": 3404703.0}, {"date": "2026-05-12", "close": 93.71, "volume": 3558465.0}, {"date": "2026-05-13", "close": 89.92, "volume": 5243419.0}, {"date": "2026-05-14", "close": 88.83, "volume": 2857485.0}, {"date": "2026-05-15", "close": 91.54, "volume": 2921132.0}, {"date": "2026-05-18", "close": 94.49, "volume": 3035812.0}, {"date": "2026-05-19", "close": 94.48, "volume": 3276428.0}, {"date": "2026-05-20", "close": 94.92, "volume": 2753857.0}, {"date": "2026-05-21", "close": 94.25, "volume": 2315535.0}, {"date": "2026-05-22", "close": 97.0, "volume": 2593105.0}, {"date": "2026-05-26", "close": 94.8, "volume": 2959467.0}, {"date": "2026-05-27", "close": 94.425, "volume": 2475086.0}, {"date": "2026-05-28", "close": 95.51, "volume": 2270857.0}, {"date": "2026-05-29", "close": 96.98, "volume": 5719792.0}, {"date": "2026-06-01", "close": 102.44, "volume": 4135767.0}, {"date": "2026-06-02", "close": 100.79, "volume": 2513146.0}, {"date": "2026-06-03", "close": 98.45, "volume": 2446793.0}, {"date": "2026-06-04", "close": 99.48, "volume": 2237555.0}, {"date": "2026-06-05", "close": 100.53, "volume": 2410155.0}, {"date": "2026-06-08", "close": 98.92, "volume": 3612257.0}, {"date": "2026-06-09", "close": 100.28, "volume": 3369264.0}, {"date": "2026-06-10", "close": 101.1, "volume": 2679620.0}, {"date": "2026-06-11", "close": 99.27, "volume": 3147896.0}, {"date": "2026-06-12", "close": 100.63, "volume": 2639297.0}, {"date": "2026-06-15", "close": 100.9, "volume": 3594195.0}, {"date": "2026-06-16", "close": 100.28, "volume": 3386544.0}, {"date": "2026-06-17", "close": 97.58, "volume": 3603463.0}, {"date": "2026-06-18", "close": 98.24, "volume": 7100903.0}, {"date": "2026-06-22", "close": 95.93, "volume": 4520222.0}, {"date": "2026-06-23", "close": 97.99, "volume": 4562284.0}, {"date": "2026-06-24", "close": 96.3, "volume": 6388311.0}, {"date": "2026-06-25", "close": 96.72, "volume": 4398951.0}, {"date": "2026-06-26", "close": 99.9, "volume": 5596840.0}, {"date": "2026-06-29", "close": 99.81, "volume": 3535450.0}, {"date": "2026-06-30", "close": 98.33, "volume": 3174353.0}, {"date": "2026-07-01", "close": 102.71, "volume": 4418078.0}, {"date": "2026-07-02", "close": 106.35, "volume": 3656562.0}, {"date": "2026-07-06", "close": 105.39, "volume": 2630463.0}, {"date": "2026-07-07", "close": 108.12, "volume": 2883851.0}, {"date": "2026-07-08", "close": 106.58, "volume": 2524608.0}, {"date": "2026-07-09", "close": 106.26, "volume": 3575447.0}, {"date": "2026-07-10", "close": 107.54, "volume": 2179681.0}, {"date": "2026-07-13", "close": 110.75, "volume": 2352578.0}, {"date": "2026-07-14", "close": 109.52, "volume": 2489772.0}, {"date": "2026-07-15", "close": 110.0, "volume": 2475026.0}, {"date": "2026-07-16", "close": 114.7, "volume": 3597025.0}, {"date": "2026-07-17", "close": 114.39, "volume": 4269154.0}, {"date": "2026-07-20", "close": 115.2, "volume": 2965245.0}, {"date": "2026-07-21", "close": 111.96, "volume": 3012131.0}, {"date": "2026-07-22", "close": 110.74, "volume": 3359260.0}, {"date": "2026-07-23", "close": 110.66, "volume": 3283714.0}, {"date": "2026-07-24", "close": 113.55, "volume": 2743009.0}, {"date": "2026-07-27", "close": 115.48, "volume": 3451702.0}, {"date": "2026-07-28", "close": 118.87, "volume": 5284418.0}, {"date": "2026-07-29", "close": 122.13, "volume": 4863845.0}, {"date": "2026-07-30", "close": 116.33, "volume": 3646743.0}, {"date": "2026-07-31", "close": 116.84, "volume": 3286918.0}, {"date": "2026-08-03", "close": 117.67, "volume": 2857509.0}, {"date": "2026-08-04", "close": 118.66, "volume": 2989085.0}, {"date": "2026-08-05", "close": 118.27, "volume": 2404622.0}, {"date": "2026-08-06", "close": 120.13, "volume": 3573830.0}, {"date": "2026-08-07", "close": 120.04, "volume": 1918487.0}, {"date": "2026-08-10", "close": 121.18, "volume": 1602959.0}, {"date": "2026-08-11", "close": 121.3, "volume": 2353373.0}, {"date": "2026-08-12", "close": 120.37, "volume": 1907904.0}, {"date": "2026-08-13", "close": 125.4, "volume": 2430985.0}, {"date": "2026-08-14", "close": 122.02, "volume": 1670576.0}, {"date": "2026-08-17", "close": 118.54, "volume": 2760245.0}, {"date": "2026-08-18", "close": 119.93, "volume": 2240033.0}, {"date": "2026-08-19", "close": 122.5, "volume": 2796875.0}, {"date": "2026-08-20", "close": 122.91, "volume": 2574307.0}, {"date": "2026-08-21", "close": 124.475, "volume": 2074727.0}, {"date": "2026-08-24", "close": 126.01, "volume": 2341442.0}, {"date": "2026-08-25", "close": 124.99, "volume": 1914642.0}, {"date": "2026-08-26", "close": 124.88, "volume": 1111747.0}, {"date": "2026-08-27", "close": 126.48, "volume": 1726341.0}, {"date": "2026-08-28", "close": 127.04, "volume": 1546226.0}, {"date": "2026-08-31", "close": 127.34, "volume": 2470390.0}, {"date": "2026-09-01", "close": 125.64, "volume": 1708686.0}, {"date": "2026-09-02", "close": 124.0, "volume": 3246877.0}, {"date": "2026-09-03", "close": 125.08, "volume": 2932670.0}, {"date": "2026-09-04", "close": 121.71, "volume": 1841370.0}, {"date": "2026-09-08", "close": 116.93, "volume": 3178903.0}, {"date": "2026-09-09", "close": 114.75, "volume": 2771989.0}, {"date": "2026-09-10", "close": 115.18, "volume": 2137142.0}, {"date": "2026-09-11", "close": 115.8, "volume": 1762250.0}, {"date": "2026-09-14", "close": 118.51, "volume": 2603812.0}, {"date": "2026-09-15", "close": 118.3, "volume": 2735509.0}, {"date": "2026-09-16", "close": 116.72, "volume": 2424965.0}, {"date": "2026-09-17", "close": 116.51, "volume": 2596625.0}, {"date": "2026-09-18", "close": 116.14, "volume": 9586639.0}, {"date": "2026-09-21", "close": 115.01, "volume": 2914570.0}, {"date": "2026-09-22", "close": 114.53, "volume": 4035426.0}, {"date": "2026-09-23", "close": 104.49, "volume": 8221322.0}, {"date": "2026-09-24", "close": 101.59, "volume": 4445019.0}, {"date": "2026-09-25", "close": 101.37, "volume": 3931636.0}, {"date": "2026-09-28", "close": 99.3, "volume": 3448404.0}, {"date": "2026-09-29", "close": 99.31, "volume": 4052623.0}, {"date": "2026-09-30", "close": 98.5, "volume": 3430529.0}, {"date": "2026-10-01", "close": 100.84, "volume": 4152518.0}, {"date": "2026-10-02", "close": 98.94, "volume": 2313801.0}, {"date": "2026-10-05", "close": 99.78, "volume": 2740928.0}, {"date": "2026-10-06", "close": 101.02, "volume": 2233878.0}, {"date": "2026-10-07", "close": 101.55, "volume": 2429731.0}, {"date": "2026-10-08", "close": 104.46, "volume": 3344558.0}, {"date": "2026-10-09", "close": 103.98, "volume": 1978909.0}, {"date": "2026-10-12", "close": 104.64, "volume": 1749015.0}, {"date": "2026-10-13", "close": 106.25, "volume": 2018463.0}, {"date": "2026-10-14", "close": 108.37, "volume": 2722403.0}, {"date": "2026-10-15", "close": 110.78, "volume": 3999179.0}, {"date": "2026-10-16", "close": 111.63, "volume": 5509129.0}, {"date": "2026-10-19", "close": 110.75, "volume": 2189157.0}, {"date": "2026-10-20", "close": 112.62, "volume": 3276120.0}, {"date": "2026-10-21", "close": 112.5, "volume": 1811133.0}, {"date": "2026-10-22", "close": 118.81, "volume": 3295330.0}, {"date": "2026-10-23", "close": 118.04, "volume": 2341423.0}, {"date": "2026-10-26", "close": 115.7, "volume": 2591277.0}], "refreshing": true}