{"ticker": "PLD", "overview": {"cik": "1045609", "ticker": "PLD", "name": "Prologis, Inc.", "industry": "Real Estate Investment Trusts", "country": "United States", "sic": "6798", "announcements": [{"form": "8-K", "date": "2026-08-06", "title": "FORM 8-K", "accession": "0001104659-26-092072", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-05", "title": "FORM 8-K", "accession": "0001104659-26-090724", "price_sensitive": true}, {"form": "424B2", "date": "2026-08-05", "title": "Form 424B2", "accession": "0001104659-26-090715", "price_sensitive": false}, {"form": "424B3", "date": "2026-08-04", "title": "Form 424B3", "accession": "0001104659-26-090017", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-04", "title": "FORM 8-K", "accession": "0001104659-26-089980", "price_sensitive": true}, {"form": "10-Q", "date": "2026-07-29", "title": "Quarterly report", "accession": "0001193125-26-323746", "price_sensitive": true}, {"form": "4", "date": "2026-07-20", "title": "Insider transaction", "accession": "0001193125-26-309058", "price_sensitive": false}, {"form": "4", "date": "2026-07-16", "title": "Insider transaction", "accession": "0001193125-26-306404", "price_sensitive": false}, {"form": "4", "date": "2026-07-16", "title": "Insider transaction", "accession": "0001193125-26-306403", "price_sensitive": false}, {"form": "4", "date": "2026-07-16", "title": "Insider transaction", "accession": "0001193125-26-306402", "price_sensitive": false}, {"form": "4", "date": "2026-07-16", "title": "Insider transaction", "accession": "0001193125-26-306401", "price_sensitive": false}, {"form": "4", "date": "2026-07-16", "title": "Insider transaction", "accession": "0001193125-26-306400", "price_sensitive": false}, {"form": "4", "date": "2026-07-16", "title": "Insider transaction", "accession": "0001193125-26-306399", "price_sensitive": false}, {"form": "144", "date": "2026-07-16", "title": "Notice of proposed sale", "accession": "0001957799-26-000126", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-16", "title": "Material event", "accession": "0001193125-26-305416", "price_sensitive": true}, {"form": "3", "date": "2026-07-07", "title": "Initial insider holdings", "accession": "0001193125-26-297732", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0001193125-26-294876", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0001193125-26-294874", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0001193125-26-294870", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0001193125-26-294867", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0001193125-26-294858", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0001193125-26-294857", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0001193125-26-294853", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0001193125-26-294881", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0001193125-26-294878", "price_sensitive": false}]}, "description": "Prologis, Inc. trades as PLD on the NYSE and is registered in the United States, classified under Real Estate Investment Trusts (SIC 6798). Privy Trades holds 42 insider filings for the company. The most recent filing on record is dated 15 October 2026.", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "PLD", "has_prices": true, "as_of": "2026-08-07", "last": 140.16, "prev_close": 139.14, "change": 1.0200000000000102, "change_pct": 0.007330746011211803, "session_volume": 4575685.0, "vwap_5": 140.05235607055914, "vwap_20": 144.0279456836359, "vwap_60": 143.23138387417632, "vwap_250": 132.12621965265, "high_52w": 150.06, "low_52w": 122.4, "avg_volume_20": 5683959.25, "sessions": 400, "market_cap": null}, "trades": [{"id": "HOUSE-2026-20035727-T3", "src": "CONGRESS", "ticker": "PLD", "cik": "", "company": "Prologis, Inc.", "company_raw": "Trust > Sardinia Ready Mix 401(k) - Dave\nPrologis, Inc. Common Stock", "who": "Hon. David J. Taylor", "who_key": "Hon. David J. Taylor", "role": "House \u00b7 OH02", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. David J. Taylor picks up PLD ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035727.pdf", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26857}, {"id": "13DG-0002012383-26-001864", "src": "13DG", "ticker": "PLD", "cik": "1045609", "company": "Prologis, Inc.", "company_raw": "Prologis, Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "BlackRock, Inc. moves to a 10% passive stake in PLD", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-001864-index.htm", "trade_date": "2026-06-04", "timestamp": "2026-05-31", "mins": 224137}, {"id": "13DG-0002100119-26-000946", "src": "13DG", "ticker": "PLD", "cik": "1045609", "company": "Prologis, Inc.", "company_raw": "Prologis, Inc.", "who": "Prologis, Inc.", "who_key": "Prologis, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Prologis, Inc. takes a 7.52% passive stake in PLD", "source_url": "https://www.sec.gov/Archives/edgar/data/1045609/0002100119-26-000946-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268777}, {"id": "13DG-0002100121-26-000571", "src": "13DG", "ticker": "PLD", "cik": "1045609", "company": "Prologis, Inc.", "company_raw": "Prologis, Inc.", "who": "Prologis, Inc.", "who_key": "Prologis, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Prologis, Inc. crosses 5% of PLD (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1045609/0002100121-26-000571-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270217}, {"id": "13DG-0000102909-26-002074", "src": "13DG", "ticker": "PLD", "cik": "1045609", "company": "Prologis, Inc.", "company_raw": "Prologis, Inc.", "who": "Prologis, Inc.", "who_key": "Prologis, 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": 1, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Prologis, Inc. adjusts its stake in PLD (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1045609/0000102909-26-002074-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317737}, {"id": "HOUSE-2026-20034262-T12", "src": "CONGRESS", "ticker": "PLD", "cik": "", "company": "Prologis, Inc.", "company_raw": ": New\nS O: Hern Family Revocable Trust\nJT Prologis, Inc. Common Stock", "who": "Hon. Kevin Hern", "who_key": "Hon. Kevin Hern", "role": "House \u00b7 OK01", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 50001.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": null, "country": "United States", "headline": "Hon. Kevin Hern trims PLD ($50,001 -\n$100,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034262.pdf", "trade_date": "2026-03-20", "timestamp": "2026-03-20", "mins": 327817}, {"id": "HOUSE-2026-20034138-T21", "src": "CONGRESS", "ticker": "PLD", "cik": "", "company": "Prologis, Inc.", "company_raw": "Trust > Sardinia Ready Mix 401(k) - Dave\nPrologis, Inc. Common Stock", "who": "Hon. David J. Taylor", "who_key": "Hon. David J. Taylor", "role": "House \u00b7 OH02", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": null, "country": "United States", "headline": "Hon. David J. Taylor offloads PLD ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034138.pdf", "trade_date": "2026-02-26", "timestamp": "2026-02-26", "mins": 359497}, {"id": "HOUSE-2026-20033916-T25", "src": "CONGRESS", "ticker": "PLD", "cik": "", "company": "Prologis, Inc.", "company_raw": "Trust > Sardinia Ready Mix 401(k) - Dave\nPrologis, Inc. Common Stock", "who": "Hon. David J. Taylor", "who_key": "Hon. David J. Taylor", "role": "House \u00b7 OH02", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": null, "country": "United States", "headline": "On the Hill: Hon. David J. Taylor buys PLD ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20033916.pdf", "trade_date": "2026-01-29", "timestamp": "2026-01-29", "mins": 399817}, {"id": "HOUSE-2026-20033916-T24", "src": "CONGRESS", "ticker": "PLD", "cik": "", "company": "Prologis, Inc.", "company_raw": "Trust > Sardinia Ready Mix 401(k) - Dave\nPrologis, Inc. Common Stock", "who": "Hon. David J. Taylor", "who_key": "Hon. David J. Taylor", "role": "House \u00b7 OH02", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": null, "country": "United States", "headline": "Hon. David J. Taylor offloads PLD ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20033916.pdf", "trade_date": "2026-01-16", "timestamp": "2026-01-16", "mins": 418537}, {"id": "HOUSE-2025-20032091-T10", "src": "CONGRESS", "ticker": "PLD", "cik": "", "company": "Prologis, Inc.", "company_raw": "$15,000\nF S: New\nS O: Edward Jones IRA\nSP Prologis, Inc. Common Stock", "who": "Hon. Dan Newhouse", "who_key": "Hon. Dan Newhouse", "role": "House \u00b7 WA04", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": null, "country": "United States", "headline": "Hon. Dan Newhouse adds PLD to the portfolio ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20032091.pdf", "trade_date": "2025-08-18", "timestamp": "2025-08-18", "mins": 635977}, {"id": "HOUSE-2025-20030782-T12", "src": "CONGRESS", "ticker": "PLD", "cik": "", "company": "Prologis, Inc.", "company_raw": "Trust > Sardinia Ready Mix 401(k) - Dave\nPrologis, Inc. Common Stock", "who": "Hon. David J. Taylor", "who_key": "Hon. David J. Taylor", "role": "House \u00b7 OH02", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. David J. Taylor picks up PLD ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030782.pdf", "trade_date": "2025-08-14", "timestamp": "2025-08-14", "mins": 641737}, {"id": "HOUSE-2025-20030782-T13", "src": "CONGRESS", "ticker": "PLD", "cik": "", "company": "Prologis, Inc.", "company_raw": "Trust > Sardinia Ready Mix 401(k) - Dave\nPrologis, Inc. Common Stock", "who": "Hon. David J. Taylor", "who_key": "Hon. David J. Taylor", "role": "House \u00b7 OH02", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. David J. Taylor picks up PLD ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030782.pdf", "trade_date": "2025-08-07", "timestamp": "2025-08-07", "mins": 651817}, {"id": "SENATE-0132a900988f466c919d73dfb4238889-2", "src": "CONGRESS", "ticker": "PLD", "cik": "", "company": "Prologis, Inc.", "company_raw": "Prologis Inc", "who": "Sen. Shelley M Capito", "who_key": "Sen. Shelley M Capito", "role": "Capito, Shelley Moore (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": null, "country": "United States", "headline": "Sen. Shelley M Capito buys PLD ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/0132a900-988f-466c-919d-73dfb4238889/", "trade_date": "2025-08-01", "timestamp": "2025-08-01", "mins": 660457}, {"id": "HOUSE-2025-20030671-T1", "src": "CONGRESS", "ticker": "PLD", "cik": "", "company": "Prologis, Inc.", "company_raw": "000\nF S: New\nS O: Kean Family Partnership\nPrologis, Inc. Common Stock", "who": "Hon. Thomas H. Kean Jr", "who_key": "Hon. Thomas H. Kean Jr", "role": "House \u00b7 NJ07", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": null, "country": "United States", "headline": "Hon. Thomas H. Kean Jr buys PLD ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030671.pdf", "trade_date": "2025-06-30", "timestamp": "2025-06-30", "mins": 706537}, {"id": "HOUSE-2025-20030461-T34", "src": "CONGRESS", "ticker": "PLD", "cik": "", "company": "Prologis, Inc.", "company_raw": ": 150 Main Street Trust > Bank of America\nPrologis, Inc. Common Stock", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": null, "country": "United States", "headline": "Hon. Gilbert Cisneros offloads PLD ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030461.pdf", "trade_date": "2025-05-29", "timestamp": "2025-05-29", "mins": 752617}, {"id": "HOUSE-2025-20030275-T10", "src": "CONGRESS", "ticker": "PLD", "cik": "", "company": "Prologis, Inc.", "company_raw": "000\nF S: New\nS O: Kean Family Partnership\nPrologis, Inc. Common Stock", "who": "Hon. Thomas H. Kean Jr", "who_key": "Hon. Thomas H. Kean Jr", "role": "House \u00b7 NJ07", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": null, "country": "United States", "headline": "Hon. Thomas H. Kean Jr buys PLD ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030275.pdf", "trade_date": "2025-04-24", "timestamp": "2025-04-24", "mins": 803017}, {"id": "HOUSE-2025-20030231-T98", "src": "CONGRESS", "ticker": "PLD", "cik": "", "company": "Prologis, Inc.", "company_raw": "tandard Unit Trust\nD: Portfolio Rebalance\nPrologis, Inc. Common Stock", "who": "Hon. Jefferson Shreve", "who_key": "Hon. Jefferson Shreve", "role": "House \u00b7 IN06", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": null, "country": "United States", "headline": "Hon. Jefferson Shreve trims PLD ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030231.pdf", "trade_date": "2025-04-07", "timestamp": "2025-04-07", "mins": 827497}, {"id": "HOUSE-2025-20030296-T95", "src": "CONGRESS", "ticker": "PLD", "cik": "", "company": "Prologis, Inc.", "company_raw": "ew\nS O: Merrill Lynch Long Term Growth\nJT Prologis, Inc. Common Stock", "who": "Hon. Julie Johnson", "who_key": "Hon. Julie Johnson", "role": "House \u00b7 TX32 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": null, "country": "United States", "headline": "Hon. Julie Johnson trims PLD ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030296.pdf", "trade_date": "2025-04-01", "timestamp": "2025-04-01", "mins": 836137}, {"id": "HOUSE-2025-20027879-T49", "src": "CONGRESS", "ticker": "PLD", "cik": "", "company": "Prologis, Inc.", "company_raw": "tification\nDate\nAmount Cap.\nGains >\n$200?\nPrologis, Inc. Common Stock", "who": "Hon. Jefferson Shreve", "who_key": "Hon. Jefferson Shreve", "role": "House \u00b7 IN06", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Jefferson Shreve picks up PLD ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20027879.pdf", "trade_date": "2025-02-24", "timestamp": "2025-02-24", "mins": 887977}, {"id": "HOUSE-2025-20026591-T6", "src": "CONGRESS", "ticker": "PLD", "cik": "", "company": "Prologis, Inc.", "company_raw": "tification\nDate\nAmount Cap.\nGains >\n$200?\nPrologis, Inc. Common Stock", "who": "Hon. Thomas H. Kean Jr", "who_key": "Hon. Thomas H. Kean Jr", "role": "House \u00b7 NJ07", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": null, "country": "United States", "headline": "Hon. Thomas H. Kean Jr buys PLD ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20026591.pdf", "trade_date": "2024-12-16", "timestamp": "2024-12-16", "mins": 988777}, {"id": "HOUSE-2025-20030930-T100", "src": "CONGRESS", "ticker": "PLD", "cik": "", "company": "Prologis, Inc.", "company_raw": "t manager, without my input or\ndirection.\nPrologis, Inc. Common Stock", "who": "Hon. Ritchie John Torres", "who_key": "Hon. Ritchie John Torres", "role": "House \u00b7 NY15", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": null, "country": "United States", "headline": "Hon. Ritchie John Torres adds PLD to the portfolio ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030930.pdf", "trade_date": "2024-09-26", "timestamp": "2024-09-26", "mins": 1105417}, {"id": "HOUSE-2024-20025799-T88", "src": "CONGRESS", "ticker": "PLD", "cik": "", "company": "Prologis, Inc.", "company_raw": ": New\nS O: John A. James Children\u2019s Trust\nPrologis, Inc. Common Stock", "who": "Hon. John James", "who_key": "Hon. John James", "role": "House \u00b7 MI10", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": null, "country": "United States", "headline": "Hon. John James offloads PLD ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025799.pdf", "trade_date": "2024-09-04", "timestamp": "2024-09-04", "mins": 1137097}, {"id": "HOUSE-2023-20023892-T140", "src": "CONGRESS", "ticker": "PLD", "cik": "", "company": "Prologis, Inc.", "company_raw": "tock and instead invested in Exchange Traded Funds.\nSP ProLogis, Inc.", "who": "Hon. Greg Stanton", "who_key": "Hon. Greg Stanton", "role": "House \u00b7 AZ04", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": null, "country": "United States", "headline": "Hon. Greg Stanton sells PLD ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023892.pdf", "trade_date": "2023-10-24", "timestamp": "2023-10-24", "mins": 1592137}, {"id": "HOUSE-2023-20023861-T13", "src": "CONGRESS", "ticker": "PLD", "cik": "", "company": "Prologis, Inc.", "company_raw": "$1,001 - $15,000\nF S: New\nS O: Morgan Stanley INH IRA\nProLogis, Inc.", "who": "Hon. Robert J. Wittman", "who_key": "Hon. Robert J. Wittman", "role": "House \u00b7 VA01", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Robert J. Wittman sells PLD ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023861.pdf", "trade_date": "2023-09-28", "timestamp": "2023-09-28", "mins": 1629577}, {"id": "HOUSE-2023-20023892-T141", "src": "CONGRESS", "ticker": "PLD", "cik": "", "company": "Prologis, Inc.", "company_raw": "tock and instead invested in Exchange Traded Funds.\nSP ProLogis, Inc.", "who": "Hon. Greg Stanton", "who_key": "Hon. Greg Stanton", "role": "House \u00b7 AZ04", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": null, "country": "United States", "headline": "Hon. Greg Stanton buys PLD ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023892.pdf", "trade_date": "2023-09-26", "timestamp": "2023-09-26", "mins": 1632457}, {"id": "SENATE-7c54bfd224454cae96b11188ae921230-7", "src": "CONGRESS", "ticker": "PLD", "cik": "", "company": "Prologis, Inc.", "company_raw": "Prologis, Inc. Common Stock", "who": "Sen. John P Ricketts", "who_key": "Sen. John P Ricketts", "role": "Ricketts, Pete (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 50001.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": null, "country": "United States", "headline": "On the Hill: Sen. John P Ricketts sells PLD ($50,001 - $100,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/7c54bfd2-2445-4cae-96b1-1188ae921230/", "trade_date": "2023-09-21", "timestamp": "2023-09-21", "mins": 1639657}, {"id": "HOUSE-2023-20023816-T80", "src": "CONGRESS", "ticker": "PLD", "cik": "", "company": "Prologis, Inc.", "company_raw": ",001 - $15,000\nF S: New\nS O: Morgan Stanley IRA - X141\nProLogis, Inc.", "who": "Hon. Lois Frankel", "who_key": "Hon. Lois Frankel", "role": "House \u00b7 FL22", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": null, "country": "United States", "headline": "Hon. Lois Frankel trims PLD ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023816.pdf", "trade_date": "2023-09-08", "timestamp": "2023-09-08", "mins": 1658377}, {"id": "HOUSE-2023-20023573-T14", "src": "CONGRESS", "ticker": "PLD", "cik": "", "company": "Prologis, Inc.", "company_raw": ",001 - $15,000\nF S: New\nS O: Morgan Stanley IRA - X141\nProLogis, Inc.", "who": "Hon. Lois Frankel", "who_key": "Hon. Lois Frankel", "role": "House \u00b7 FL22", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": null, "country": "United States", "headline": "Hon. Lois Frankel files a buy in PLD ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023573.pdf", "trade_date": "2023-08-03", "timestamp": "2023-08-03", "mins": 1710217}, {"id": "HOUSE-2023-20023573-T13", "src": "CONGRESS", "ticker": "PLD", "cik": "", "company": "Prologis, Inc.", "company_raw": ",001 - $15,000\nF S: New\nS O: Morgan Stanley IRA - X141\nProLogis, Inc.", "who": "Hon. Lois Frankel", "who_key": "Hon. Lois Frankel", "role": "House \u00b7 FL22", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": null, "country": "United States", "headline": "Hon. Lois Frankel files a buy in PLD ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023573.pdf", "trade_date": "2023-08-02", "timestamp": "2023-08-02", "mins": 1711657}, {"id": "HOUSE-2023-20023404-T343", "src": "CONGRESS", "ticker": "PLD", "cik": "", "company": "Prologis, Inc.", "company_raw": "O: Daniel Goldman Grandchildren 1986 Trust > TACS R3K\nProLogis, Inc.", "who": "Hon. Daniel Goldman", "who_key": "Hon. Daniel Goldman", "role": "House \u00b7 NY10", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": null, "country": "United States", "headline": "Hon. Daniel Goldman offloads PLD ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023404.pdf", "trade_date": "2023-07-14", "timestamp": "2023-07-14", "mins": 1739017}], "recent_buys": [], "institutional": [{"id": "13DG-0002012383-26-001864", "src": "13DG", "ticker": "PLD", "cik": "1045609", "company": "Prologis, Inc.", "company_raw": "Prologis, Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "BlackRock, Inc. moves to a 10% passive stake in PLD", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-001864-index.htm", "trade_date": "2026-06-04", "timestamp": "2026-05-31", "mins": 224137}, {"id": "13DG-0002100119-26-000946", "src": "13DG", "ticker": "PLD", "cik": "1045609", "company": "Prologis, Inc.", "company_raw": "Prologis, Inc.", "who": "Prologis, Inc.", "who_key": "Prologis, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Prologis, Inc. takes a 7.52% passive stake in PLD", "source_url": "https://www.sec.gov/Archives/edgar/data/1045609/0002100119-26-000946-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268777}, {"id": "13DG-0002100121-26-000571", "src": "13DG", "ticker": "PLD", "cik": "1045609", "company": "Prologis, Inc.", "company_raw": "Prologis, Inc.", "who": "Prologis, Inc.", "who_key": "Prologis, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Prologis, Inc. crosses 5% of PLD (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1045609/0002100121-26-000571-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270217}, {"id": "13DG-0000102909-26-002074", "src": "13DG", "ticker": "PLD", "cik": "1045609", "company": "Prologis, Inc.", "company_raw": "Prologis, Inc.", "who": "Prologis, Inc.", "who_key": "Prologis, 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": 1, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Prologis, Inc. adjusts its stake in PLD (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1045609/0000102909-26-002074-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317737}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Prologis, Inc. Common Stock", "new_value": "Prologis, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001045609", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001045609", "applied": 1, "detected_at": "2026-10-27T02:33:48.508999"}]}, "key_people": [{"who": "Hon. Daniel Goldman", "who_key": "Hon. Daniel Goldman", "role": "House \u00b7 NY10", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 101002.0, "net": -101002.0, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2023-07-14", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023404.pdf"}, {"action": "SELL", "amount": 100001.0, "date": "2023-07-12", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023404.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2023-07-14", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023404.pdf"}}, {"who": "Sen. John P Ricketts", "who_key": "Sen. John P Ricketts", "role": "Ricketts, Pete (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 50001.0, "net": -50001.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 50001.0, "date": "2023-09-21", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/7c54bfd2-2445-4cae-96b1-1188ae921230/"}], "latest": {"action": "SELL", "amount": 50001.0, "date": "2023-09-21", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/7c54bfd2-2445-4cae-96b1-1188ae921230/"}}, {"who": "Hon. Kevin Hern", "who_key": "Hon. Kevin Hern", "role": "House \u00b7 OK01", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 50001.0, "net": -50001.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 50001.0, "date": "2026-03-20", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034262.pdf"}], "latest": {"action": "SELL", "amount": 50001.0, "date": "2026-03-20", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034262.pdf"}}, {"who": "Hon. Jefferson Shreve", "who_key": "Hon. Jefferson Shreve", "role": "House \u00b7 IN06", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 15001.0, "sold": 15001.0, "net": 0.0, "trades": 2, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 15001.0, "date": "2025-04-07", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030231.pdf"}, {"action": "BUY", "amount": 15001.0, "date": "2025-02-24", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20027879.pdf"}], "latest": {"action": "SELL", "amount": 15001.0, "date": "2025-04-07", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030231.pdf"}}, {"who": "Hon. Lois Frankel", "who_key": "Hon. Lois Frankel", "role": "House \u00b7 FL22", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 9009.0, "sold": 15001.0, "net": -5992.0, "trades": 10, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 15001.0, "date": "2023-09-08", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023816.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2023-08-03", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023573.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2023-08-02", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023573.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2023-07-12", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023369.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2023-05-03", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022974.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2022-12-08", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022218.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2022-12-07", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022218.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2022-11-30", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022218.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2022-11-09", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20022017.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2022-11-02", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20022017.pdf"}], "latest": {"action": "SELL", "amount": 15001.0, "date": "2023-09-08", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023816.pdf"}}, {"who": "Hon. David J. Taylor", "who_key": "Hon. David J. Taylor", "role": "House \u00b7 OH02", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 4004.0, "sold": 2002.0, "net": 2002.0, "trades": 6, "top_score": 0, "lean": "buying", "history": [{"action": "BUY", "amount": 1001.0, "date": "2026-10-15", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035727.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2026-02-26", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034138.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2026-01-29", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20033916.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2026-01-16", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20033916.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-08-14", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030782.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-08-07", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030782.pdf"}], "latest": {"action": "BUY", "amount": 1001.0, "date": "2026-10-15", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035727.pdf"}}, {"who": "Hon. Thomas H. Kean Jr", "who_key": "Hon. Thomas H. Kean Jr", "role": "House \u00b7 NJ07", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 3003.0, "sold": 0, "net": 3003.0, "trades": 3, "top_score": 0, "lean": "buying", "history": [{"action": "BUY", "amount": 1001.0, "date": "2025-06-30", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030671.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-04-24", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030275.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2024-12-16", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20026591.pdf"}], "latest": {"action": "BUY", "amount": 1001.0, "date": "2025-06-30", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030671.pdf"}}, {"who": "Sen. William Cassidy", "who_key": "Sen. William Cassidy", "role": "Cassidy, Bill (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 1001.0, "net": 0.0, "trades": 2, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 1001.0, "date": "2020-11-05", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/809e5655-0208-4723-a0d6-1a47d81dd3e2/"}, {"action": "BUY", "amount": 1001.0, "date": "2020-07-15", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/6344c706-fb65-45d7-8156-45689c043c22/"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2020-11-05", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/809e5655-0208-4723-a0d6-1a47d81dd3e2/"}}], "activity": [{"date": "2026-10-15", "net": 1001.0}], "announcements": [{"form": "8-K", "date": "2026-08-06", "title": "FORM 8-K", "accession": "0001104659-26-092072", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-05", "title": "FORM 8-K", "accession": "0001104659-26-090724", "price_sensitive": true}, {"form": "424B2", "date": "2026-08-05", "title": "Form 424B2", "accession": "0001104659-26-090715", "price_sensitive": false}, {"form": "424B3", "date": "2026-08-04", "title": "Form 424B3", "accession": "0001104659-26-090017", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-04", "title": "FORM 8-K", "accession": "0001104659-26-089980", "price_sensitive": true}, {"form": "10-Q", "date": "2026-07-29", "title": "Quarterly report", "accession": "0001193125-26-323746", "price_sensitive": true}, {"form": "4", "date": "2026-07-20", "title": "Insider transaction", "accession": "0001193125-26-309058", "price_sensitive": false}, {"form": "4", "date": "2026-07-16", "title": "Insider transaction", "accession": "0001193125-26-306404", "price_sensitive": false}, {"form": "4", "date": "2026-07-16", "title": "Insider transaction", "accession": "0001193125-26-306403", "price_sensitive": false}, {"form": "4", "date": "2026-07-16", "title": "Insider transaction", "accession": "0001193125-26-306402", "price_sensitive": false}, {"form": "4", "date": "2026-07-16", "title": "Insider transaction", "accession": "0001193125-26-306401", "price_sensitive": false}, {"form": "4", "date": "2026-07-16", "title": "Insider transaction", "accession": "0001193125-26-306400", "price_sensitive": false}, {"form": "4", "date": "2026-07-16", "title": "Insider transaction", "accession": "0001193125-26-306399", "price_sensitive": false}, {"form": "144", "date": "2026-07-16", "title": "Notice of proposed sale", "accession": "0001957799-26-000126", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-16", "title": "Material event", "accession": "0001193125-26-305416", "price_sensitive": true}, {"form": "3", "date": "2026-07-07", "title": "Initial insider holdings", "accession": "0001193125-26-297732", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0001193125-26-294876", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0001193125-26-294874", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0001193125-26-294870", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0001193125-26-294867", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0001193125-26-294858", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0001193125-26-294857", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0001193125-26-294853", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0001193125-26-294881", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0001193125-26-294878", "price_sensitive": false}], "performance": {"ticker": "PLD", "has_prices": true, "summary": {"n": 21, "avg": 0.24270488803812396, "win_rate": 1.0, "best": 0.4951994879453809, "worst": 0.07476420519898781, "as_of": "2026-08-07"}, "buys": [{"who": "Hon. David J. Taylor", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 OH02", "amount": 1001.0, "date": "2026-10-15", "score": 0.0, "ref_price": null, "return": null}, {"who": "Hon. David J. Taylor", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 OH02", "amount": 1001.0, "date": "2026-01-29", "score": 0.0, "ref_price": 130.41, "return": 0.07476420519898781}, {"who": "Hon. Dan Newhouse", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 WA04", "amount": 1001.0, "date": "2025-08-18", "score": 0.0, "ref_price": 105.44, "return": 0.3292867981790592}, {"who": "Hon. David J. Taylor", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 OH02", "amount": 1001.0, "date": "2025-08-14", "score": 0.0, "ref_price": 105.85, "return": 0.3241379310344828}, {"who": "Hon. David J. Taylor", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 OH02", "amount": 1001.0, "date": "2025-08-07", "score": 0.0, "ref_price": 106.29, "return": 0.3186565057860569}, {"who": "Sen. Shelley M Capito", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Capito, Shelley Moore (Senator)", "amount": 1001.0, "date": "2025-08-01", "score": 0.0, "ref_price": 104.91, "return": 0.3360022876751501}, {"who": "Hon. Thomas H. Kean Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ07", "amount": 1001.0, "date": "2025-06-30", "score": 0.0, "ref_price": 105.12, "return": 0.33333333333333326}, {"who": "Hon. Thomas H. Kean Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ07", "amount": 1001.0, "date": "2025-04-24", "score": 0.0, "ref_price": 103.36, "return": 0.3560371517027863}, {"who": "Hon. Jefferson Shreve", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 IN06", "amount": 15001.0, "date": "2025-02-24", "score": 0.0, "ref_price": 120.73, "return": 0.16093762942102205}, {"who": "Hon. Thomas H. Kean Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ07", "amount": 1001.0, "date": "2024-12-16", "score": 0.0, "ref_price": 108.87, "return": 0.2874069991733259}, {"who": "Hon. Ritchie John Torres", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NY15", "amount": 1001.0, "date": "2024-09-26", "score": 0.0, "ref_price": 125.23, "return": 0.11922063403337851}, {"who": "Hon. Greg Stanton", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 AZ04", "amount": 1001.0, "date": "2023-09-26", "score": 0.0, "ref_price": 111.5, "return": 0.25704035874439457}, {"who": "Hon. Lois Frankel", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 FL22", "amount": 1001.0, "date": "2023-08-03", "score": 0.0, "ref_price": 123.81, "return": 0.1320571843954446}, {"who": "Hon. Lois Frankel", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 FL22", "amount": 1001.0, "date": "2023-08-02", "score": 0.0, "ref_price": 123.68, "return": 0.1332470892626131}, {"who": "Hon. Lois Frankel", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 FL22", "amount": 1001.0, "date": "2023-07-12", "score": 0.0, "ref_price": 125.24, "return": 0.11913126796550624}, {"who": "Hon. Lois Frankel", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 FL22", "amount": 1001.0, "date": "2023-05-03", "score": 0.0, "ref_price": 124.16, "return": 0.1288659793814433}, {"who": "Hon. Lois Frankel", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 FL21", "amount": 1001.0, "date": "2022-12-08", "score": 0.0, "ref_price": 117.6, "return": 0.19183673469387758}, {"who": "Hon. Lois Frankel", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 FL21", "amount": 1001.0, "date": "2022-12-07", "score": 0.0, "ref_price": 116.0, "return": 0.20827586206896548}, {"who": "Hon. Lois Frankel", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 FL21", "amount": 1001.0, "date": "2022-11-30", "score": 0.0, "ref_price": 117.79, "return": 0.18991425418116978}, {"who": "Hon. Lois Frankel", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 FL21", "amount": 1001.0, "date": "2022-11-09", "score": 0.0, "ref_price": 108.79, "return": 0.28835370898060475}, {"who": "Hon. Lois Frankel", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 FL21", "amount": 1001.0, "date": "2022-11-02", "score": 0.0, "ref_price": 106.74, "return": 0.31309724564362}, {"who": "Sen. William Cassidy", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Cassidy, Bill (Senator)", "amount": 1001.0, "date": "2020-07-15", "score": 0.0, "ref_price": 93.74, "return": 0.4951994879453809}]}, "price_series": [{"date": "2016-08-08", "close": 53.75, "volume": 2366690.0}, {"date": "2016-08-09", "close": 54.24, "volume": 1949735.0}, {"date": "2016-08-10", "close": 54.4, "volume": 1963403.0}, {"date": "2016-08-11", "close": 54.03, "volume": 2330267.0}, {"date": "2016-08-12", "close": 54.35, "volume": 1747669.0}, {"date": "2016-08-15", "close": 54.17, "volume": 1800739.0}, {"date": "2016-08-16", "close": 53.88, "volume": 1955831.0}, {"date": "2016-08-17", "close": 53.59, "volume": 2538361.0}, {"date": "2016-08-18", "close": 53.42, "volume": 3211590.0}, {"date": "2016-08-19", "close": 53.32, "volume": 2120142.0}, {"date": "2016-08-22", "close": 53.6, "volume": 1891476.0}, {"date": "2016-08-23", "close": 53.82, "volume": 1177337.0}, {"date": "2016-08-24", "close": 53.19, "volume": 1720096.0}, {"date": "2016-08-25", "close": 53.31, "volume": 1935750.0}, {"date": "2016-08-26", "close": 52.56, "volume": 2955505.0}, {"date": "2016-08-29", "close": 53.16, "volume": 3794162.0}, {"date": "2016-08-30", "close": 53.14, "volume": 2176925.0}, {"date": "2016-08-31", "close": 53.11, "volume": 3436732.0}, {"date": "2016-09-01", "close": 53.02, "volume": 1890877.0}, {"date": "2016-09-02", "close": 53.98, "volume": 2390897.0}, {"date": "2016-09-06", "close": 54.13, "volume": 2345646.0}, {"date": "2016-09-07", "close": 54.56, "volume": 1555653.0}, {"date": "2016-09-08", "close": 54.04, "volume": 4184624.0}, {"date": "2016-09-09", "close": 51.49, "volume": 2854243.0}, {"date": "2016-09-12", "close": 52.48, "volume": 3951640.0}, {"date": "2016-09-13", "close": 51.15, "volume": 2307299.0}, {"date": "2016-09-14", "close": 51.5, "volume": 2694471.0}, {"date": "2016-09-15", "close": 51.26, "volume": 2637745.0}, {"date": "2016-09-16", "close": 51.47, "volume": 4221321.0}, {"date": "2016-09-19", "close": 52.42, "volume": 2352058.0}, {"date": "2016-09-20", "close": 52.27, "volume": 2023101.0}, {"date": "2016-09-21", "close": 53.29, "volume": 2109768.0}, {"date": "2016-09-22", "close": 54.39, "volume": 2357844.0}, {"date": "2016-09-23", "close": 54.5, "volume": 2466335.0}, {"date": "2016-09-26", "close": 54.34, "volume": 2440052.0}, {"date": "2016-09-27", "close": 53.89, "volume": 1884629.0}, {"date": "2016-09-28", "close": 54.51, "volume": 1670763.0}, {"date": "2016-09-29", "close": 53.79, "volume": 1788162.0}, {"date": "2016-09-30", "close": 53.54, "volume": 4257358.0}, {"date": "2016-10-03", "close": 52.63, "volume": 1960169.0}, {"date": "2016-10-04", "close": 51.17, "volume": 3239421.0}, {"date": "2016-10-05", "close": 50.49, "volume": 3038788.0}, {"date": "2016-10-06", "close": 50.21, "volume": 2495052.0}, {"date": "2016-10-07", "close": 49.8, "volume": 2522853.0}, {"date": "2016-10-10", "close": 50.1, "volume": 1650938.0}, {"date": "2016-10-11", "close": 49.72, "volume": 2071387.0}, {"date": "2016-10-12", "close": 50.18, "volume": 1505906.0}, {"date": "2016-10-13", "close": 51.21, "volume": 3417153.0}, {"date": "2016-10-14", "close": 50.87, "volume": 1437620.0}, {"date": "2016-10-17", "close": 51.2, "volume": 1816109.0}, {"date": "2016-10-18", "close": 52.07, "volume": 2655595.0}, {"date": "2016-10-19", "close": 52.31, "volume": 2216681.0}, {"date": "2016-10-20", "close": 52.71, "volume": 2544794.0}, {"date": "2016-10-21", "close": 52.4, "volume": 2189267.0}, {"date": "2016-10-24", "close": 52.81, "volume": 2413368.0}, {"date": "2016-10-25", "close": 52.64, "volume": 1612176.0}, {"date": "2016-10-26", "close": 52.08, "volume": 1709236.0}, {"date": "2016-10-27", "close": 51.0, "volume": 2281811.0}, {"date": "2016-10-28", "close": 51.07, "volume": 2305218.0}, {"date": "2016-10-31", "close": 52.16, "volume": 3139014.0}, {"date": "2016-11-01", "close": 50.78, "volume": 2870517.0}, {"date": "2016-11-02", "close": 49.85, "volume": 2364406.0}, {"date": "2016-11-03", "close": 49.28, "volume": 3237588.0}, {"date": "2016-11-04", "close": 49.34, "volume": 2852489.0}, {"date": "2016-11-07", "close": 50.82, "volume": 3024347.0}, {"date": "2016-11-08", "close": 51.05, "volume": 2772635.0}, {"date": "2016-11-09", "close": 48.58, "volume": 6625829.0}, {"date": "2016-11-10", "close": 47.01, "volume": 7200379.0}, {"date": "2016-11-11", "close": 46.38, "volume": 5865712.0}, {"date": "2016-11-14", "close": 47.82, "volume": 6921583.0}, {"date": "2016-11-15", "close": 48.04, "volume": 4518992.0}, {"date": "2016-11-16", "close": 48.14, "volume": 2959365.0}, {"date": "2016-11-17", "close": 48.02, "volume": 2202687.0}, {"date": "2016-11-18", "close": 48.97, "volume": 4118360.0}, {"date": "2016-11-21", "close": 48.91, "volume": 3079050.0}, {"date": "2016-11-22", "close": 49.74, "volume": 3214022.0}, {"date": "2016-11-23", "close": 49.71, "volume": 2444520.0}, {"date": "2016-11-25", "close": 49.7, "volume": 1191037.0}, {"date": "2016-11-28", "close": 50.61, "volume": 3241633.0}, {"date": "2016-11-29", "close": 51.44, "volume": 3825555.0}, {"date": "2016-11-30", "close": 50.9, "volume": 3820217.0}, {"date": "2016-12-01", "close": 49.95, "volume": 2336007.0}, {"date": "2016-12-02", "close": 49.95, "volume": 3303995.0}, {"date": "2016-12-05", "close": 50.6, "volume": 2579265.0}, {"date": "2016-12-06", "close": 50.7, "volume": 1931256.0}, {"date": "2016-12-07", "close": 52.52, "volume": 3533120.0}, {"date": "2016-12-08", "close": 52.48, "volume": 2255370.0}, {"date": "2016-12-09", "close": 52.39, "volume": 1778330.0}, {"date": "2016-12-12", "close": 52.95, "volume": 2229318.0}, {"date": "2016-12-13", "close": 53.2, "volume": 2345044.0}, {"date": "2016-12-14", "close": 51.76, "volume": 2837822.0}, {"date": "2016-12-15", "close": 51.32, "volume": 2908030.0}, {"date": "2016-12-16", "close": 52.48, "volume": 4241299.0}, {"date": "2016-12-19", "close": 52.49, "volume": 2344624.0}, {"date": "2016-12-20", "close": 52.45, "volume": 2639889.0}, {"date": "2016-12-21", "close": 51.9, "volume": 2550816.0}, {"date": "2016-12-22", "close": 51.9, "volume": 2081313.0}, {"date": "2016-12-23", "close": 51.75, "volume": 1233148.0}, {"date": "2016-12-27", "close": 52.04, "volume": 1757570.0}, {"date": "2016-12-28", "close": 51.55, "volume": 1108571.0}, {"date": "2016-12-29", "close": 52.27, "volume": 1286532.0}, {"date": "2016-12-30", "close": 52.79, "volume": 1995319.0}, {"date": "2017-01-03", "close": 52.8, "volume": 1738919.0}, {"date": "2017-01-04", "close": 53.74, "volume": 1429516.0}, {"date": "2017-01-05", "close": 53.76, "volume": 1817916.0}, {"date": "2017-01-06", "close": 54.11, "volume": 1573091.0}, {"date": "2017-01-09", "close": 53.7, "volume": 1912225.0}, {"date": "2017-01-10", "close": 52.47, "volume": 2344192.0}, {"date": "2017-01-11", "close": 52.25, "volume": 3205784.0}, {"date": "2017-01-12", "close": 52.69, "volume": 3313957.0}, {"date": "2017-01-13", "close": 52.3, "volume": 1816888.0}, {"date": "2017-01-17", "close": 52.53, "volume": 2469281.0}, {"date": "2017-01-18", "close": 52.85, "volume": 3233203.0}, {"date": "2017-01-19", "close": 52.76, "volume": 2240774.0}, {"date": "2017-01-20", "close": 52.57, "volume": 2725686.0}, {"date": "2017-01-23", "close": 52.83, "volume": 3834732.0}, {"date": "2017-01-24", "close": 51.83, "volume": 4960065.0}, {"date": "2017-01-25", "close": 51.79, "volume": 2716385.0}, {"date": "2017-01-26", "close": 50.94, "volume": 3180162.0}, {"date": "2017-01-27", "close": 49.25, "volume": 4714447.0}, {"date": "2017-01-30", "close": 48.74, "volume": 3636138.0}, {"date": "2017-01-31", "close": 48.85, "volume": 4725237.0}, {"date": "2017-02-01", "close": 48.44, "volume": 3907756.0}, {"date": "2017-02-02", "close": 49.06, "volume": 3003639.0}, {"date": "2017-02-03", "close": 50.21, "volume": 4524821.0}, {"date": "2017-02-06", "close": 49.39, "volume": 2915476.0}, {"date": "2017-02-07", "close": 48.73, "volume": 2627145.0}, {"date": "2017-02-08", "close": 49.37, "volume": 2593005.0}, {"date": "2017-02-09", "close": 49.42, "volume": 1825107.0}, {"date": "2017-02-10", "close": 50.11, "volume": 1935256.0}, {"date": "2017-02-13", "close": 49.97, "volume": 2183821.0}, {"date": "2017-02-14", "close": 49.92, "volume": 2778059.0}, {"date": "2017-02-15", "close": 49.41, "volume": 2537608.0}, {"date": "2017-02-16", "close": 50.12, "volume": 2586173.0}, {"date": "2017-02-17", "close": 50.19, "volume": 3262914.0}, {"date": "2017-02-21", "close": 50.75, "volume": 2767044.0}, {"date": "2017-02-22", "close": 50.34, "volume": 1922932.0}, {"date": "2017-02-23", "close": 50.56, "volume": 2530533.0}, {"date": "2017-02-24", "close": 51.08, "volume": 2586028.0}, {"date": "2017-02-27", "close": 51.61, "volume": 2032672.0}, {"date": "2017-02-28", "close": 51.05, "volume": 3511638.0}, {"date": "2017-03-01", "close": 50.99, "volume": 2490836.0}, {"date": "2017-03-02", "close": 51.05, "volume": 2197630.0}, {"date": "2017-03-03", "close": 51.14, "volume": 2283048.0}, {"date": "2017-03-06", "close": 50.59, "volume": 2275945.0}, {"date": "2017-03-07", "close": 50.55, "volume": 1689572.0}, {"date": "2017-03-08", "close": 49.93, "volume": 2964305.0}, {"date": "2017-03-09", "close": 49.3, "volume": 1964944.0}, {"date": "2017-03-10", "close": 49.4, "volume": 2367259.0}, {"date": "2017-03-13", "close": 49.29, "volume": 2917115.0}, {"date": "2017-03-14", "close": 49.36, "volume": 2460178.0}, {"date": "2017-03-15", "close": 50.7, "volume": 3437717.0}, {"date": "2017-03-16", "close": 50.7, "volume": 3147337.0}, {"date": "2017-03-17", "close": 50.98, "volume": 5150095.0}, {"date": "2017-03-20", "close": 51.51, "volume": 2634930.0}, {"date": "2017-03-21", "close": 50.41, "volume": 4897130.0}, {"date": "2017-03-22", "close": 50.31, "volume": 2784879.0}, {"date": "2017-03-23", "close": 50.86, "volume": 2754526.0}, {"date": "2017-03-24", "close": 51.03, "volume": 2177004.0}, {"date": "2017-03-27", "close": 49.87, "volume": 2368342.0}, {"date": "2017-03-28", "close": 50.3, "volume": 2949030.0}, {"date": "2017-03-29", "close": 50.64, "volume": 2524921.0}, {"date": "2017-03-30", "close": 51.18, "volume": 1973284.0}, {"date": "2017-03-31", "close": 51.88, "volume": 3736764.0}, {"date": "2017-04-03", "close": 52.24, "volume": 3512527.0}, {"date": "2017-04-04", "close": 52.5, "volume": 2711719.0}, {"date": "2017-04-05", "close": 52.67, "volume": 2388406.0}, {"date": "2017-04-06", "close": 53.06, "volume": 2470775.0}, {"date": "2017-04-07", "close": 53.58, "volume": 3280947.0}, {"date": "2017-04-10", "close": 54.2, "volume": 2683210.0}, {"date": "2017-04-11", "close": 54.58, "volume": 3089457.0}, {"date": "2017-04-12", "close": 54.93, "volume": 3473733.0}, {"date": "2017-04-13", "close": 54.57, "volume": 3119789.0}, {"date": "2017-04-17", "close": 55.26, "volume": 3327451.0}, {"date": "2017-04-18", "close": 54.56, "volume": 4335652.0}, {"date": "2017-04-19", "close": 54.3, "volume": 3160923.0}, {"date": "2017-04-20", "close": 54.53, "volume": 2336611.0}, {"date": "2017-04-21", "close": 54.35, "volume": 2842889.0}, {"date": "2017-04-24", "close": 54.34, "volume": 3960664.0}, {"date": "2017-04-25", "close": 54.86, "volume": 2240808.0}, {"date": "2017-04-26", "close": 54.45, "volume": 2056457.0}, {"date": "2017-04-27", "close": 54.9, "volume": 2375353.0}, {"date": "2017-04-28", "close": 54.41, "volume": 3105859.0}, {"date": "2017-05-01", "close": 54.76, "volume": 2422955.0}, {"date": "2017-05-02", "close": 54.6, "volume": 1876594.0}, {"date": "2017-05-03", "close": 53.82, "volume": 2072437.0}, {"date": "2017-05-04", "close": 54.11, "volume": 2336391.0}, {"date": "2017-05-05", "close": 54.66, "volume": 1918550.0}, {"date": "2017-05-08", "close": 54.8, "volume": 2113172.0}, {"date": "2017-05-09", "close": 54.2, "volume": 1826701.0}, {"date": "2017-05-10", "close": 54.63, "volume": 1964986.0}, {"date": "2017-05-11", "close": 54.62, "volume": 1263133.0}, {"date": "2017-05-12", "close": 54.35, "volume": 1685243.0}, {"date": "2017-05-15", "close": 55.0, "volume": 2003186.0}, {"date": "2017-05-16", "close": 54.83, "volume": 1958773.0}, {"date": "2017-05-17", "close": 55.33, "volume": 3152661.0}, {"date": "2017-05-18", "close": 54.77, "volume": 3005291.0}, {"date": "2017-05-19", "close": 55.24, "volume": 3047779.0}, {"date": "2017-05-22", "close": 55.41, "volume": 1789106.0}, {"date": "2017-05-23", "close": 55.69, "volume": 1695613.0}, {"date": "2017-05-24", "close": 55.87, "volume": 2791238.0}, {"date": "2017-05-25", "close": 55.9, "volume": 1589083.0}, {"date": "2017-05-26", "close": 55.79, "volume": 1283315.0}, {"date": "2017-05-30", "close": 55.83, "volume": 2290885.0}, {"date": "2017-05-31", "close": 55.54, "volume": 3606829.0}, {"date": "2017-06-01", "close": 55.91, "volume": 3213540.0}, {"date": "2017-06-02", "close": 56.88, "volume": 7702545.0}, {"date": "2017-06-05", "close": 56.41, "volume": 2048015.0}, {"date": "2017-06-06", "close": 56.48, "volume": 2169170.0}, {"date": "2017-06-07", "close": 56.76, "volume": 3281260.0}, {"date": "2017-06-08", "close": 56.46, "volume": 2615499.0}, {"date": "2017-06-09", "close": 57.13, "volume": 2165500.0}, {"date": "2017-06-12", "close": 57.33, "volume": 2655115.0}, {"date": "2017-06-13", "close": 57.19, "volume": 1779035.0}, {"date": "2017-06-14", "close": 57.83, "volume": 2763886.0}, {"date": "2017-06-15", "close": 58.51, "volume": 4389524.0}, {"date": "2017-06-16", "close": 58.13, "volume": 4335059.0}, {"date": "2017-06-19", "close": 58.59, "volume": 2912537.0}, {"date": "2017-06-20", "close": 57.67, "volume": 2200559.0}, {"date": "2017-06-21", "close": 58.05, "volume": 2639419.0}, {"date": "2017-06-22", "close": 57.64, "volume": 1850801.0}, {"date": "2017-06-23", "close": 58.52, "volume": 3165446.0}, {"date": "2017-06-26", "close": 59.06, "volume": 2390288.0}, {"date": "2017-06-27", "close": 58.72, "volume": 5484503.0}, {"date": "2017-06-28", "close": 59.19, "volume": 3740241.0}, {"date": "2017-06-29", "close": 58.69, "volume": 3399998.0}, {"date": "2017-06-30", "close": 58.64, "volume": 2594005.0}, {"date": "2017-07-03", "close": 59.19, "volume": 1009471.0}, {"date": "2017-07-05", "close": 58.53, "volume": 2244151.0}, {"date": "2017-07-06", "close": 57.28, "volume": 2529467.0}, {"date": "2017-07-07", "close": 57.75, "volume": 2248048.0}, {"date": "2017-07-10", "close": 57.28, "volume": 1955310.0}, {"date": "2017-07-11", "close": 56.94, "volume": 2615082.0}, {"date": "2017-07-12", "close": 57.79, "volume": 1829583.0}, {"date": "2017-07-13", "close": 57.55, "volume": 1514552.0}, {"date": "2017-07-14", "close": 58.08, "volume": 1754859.0}, {"date": "2017-07-17", "close": 58.52, "volume": 2019446.0}, {"date": "2017-07-18", "close": 60.12, "volume": 3496838.0}, {"date": "2017-07-19", "close": 60.12, "volume": 3074940.0}, {"date": "2017-07-20", "close": 59.17, "volume": 2330771.0}, {"date": "2017-07-21", "close": 58.99, "volume": 2643033.0}, {"date": "2017-07-24", "close": 60.3, "volume": 2848905.0}, {"date": "2017-07-25", "close": 60.27, "volume": 2487012.0}, {"date": "2017-07-26", "close": 61.14, "volume": 2026014.0}, {"date": "2017-07-27", "close": 61.16, "volume": 1508809.0}, {"date": "2017-07-28", "close": 61.55, "volume": 1591918.0}, {"date": "2017-07-31", "close": 60.81, "volume": 3289941.0}, {"date": "2017-08-01", "close": 61.34, "volume": 2091081.0}, {"date": "2017-08-02", "close": 61.2, "volume": 1380706.0}, {"date": "2017-08-03", "close": 61.12, "volume": 1751498.0}, {"date": "2017-08-04", "close": 61.36, "volume": 1631473.0}, {"date": "2017-08-07", "close": 60.65, "volume": 1576948.0}, {"date": "2017-08-08", "close": 60.78, "volume": 1929739.0}, {"date": "2017-08-09", "close": 60.74, "volume": 1675785.0}, {"date": "2017-08-10", "close": 59.94, "volume": 1769257.0}, {"date": "2017-08-11", "close": 59.71, "volume": 1746987.0}, {"date": "2017-08-14", "close": 61.33, "volume": 2134374.0}, {"date": "2017-08-15", "close": 61.89, "volume": 1585824.0}, {"date": "2017-08-16", "close": 62.25, "volume": 2393830.0}, {"date": "2017-08-17", "close": 61.3, "volume": 1550390.0}, {"date": "2017-08-18", "close": 61.23, "volume": 1951914.0}, {"date": "2017-08-21", "close": 62.09, "volume": 1779425.0}, {"date": "2017-08-22", "close": 61.7, "volume": 1317785.0}, {"date": "2017-08-23", "close": 62.81, "volume": 1415752.0}, {"date": "2017-08-24", "close": 62.27, "volume": 1889521.0}, {"date": "2017-08-25", "close": 62.58, "volume": 1303269.0}, {"date": "2017-08-28", "close": 62.43, "volume": 1348051.0}, {"date": "2017-08-29", "close": 62.18, "volume": 1398511.0}, {"date": "2017-08-30", "close": 62.46, "volume": 1821573.0}, {"date": "2017-08-31", "close": 63.36, "volume": 2991075.0}, {"date": "2017-09-01", "close": 63.78, "volume": 1757782.0}, {"date": "2017-09-05", "close": 63.51, "volume": 2263474.0}, {"date": "2017-09-06", "close": 63.14, "volume": 1799619.0}, {"date": "2017-09-07", "close": 63.71, "volume": 2314851.0}, {"date": "2017-09-08", "close": 63.97, "volume": 1410233.0}, {"date": "2017-09-11", "close": 65.13, "volume": 1828152.0}, {"date": "2017-09-12", "close": 64.66, "volume": 1597232.0}, {"date": "2017-09-13", "close": 64.01, "volume": 1864242.0}, {"date": "2017-09-14", "close": 65.29, "volume": 2548676.0}, {"date": "2017-09-15", "close": 65.2, "volume": 4188325.0}, {"date": "2017-09-18", "close": 65.03, "volume": 3528783.0}, {"date": "2017-09-19", "close": 64.75, "volume": 2334381.0}, {"date": "2017-09-20", "close": 64.62, "volume": 2540099.0}, {"date": "2017-09-21", "close": 64.36, "volume": 1673509.0}, {"date": "2017-09-22", "close": 63.68, "volume": 1807350.0}, {"date": "2017-09-25", "close": 64.02, "volume": 2035809.0}, {"date": "2017-09-26", "close": 63.66, "volume": 1630628.0}, {"date": "2017-09-27", "close": 62.91, "volume": 2549432.0}, {"date": "2017-09-28", "close": 63.55, "volume": 1830712.0}, {"date": "2017-09-29", "close": 63.46, "volume": 2509066.0}, {"date": "2017-10-02", "close": 63.59, "volume": 1669162.0}, {"date": "2017-10-03", "close": 63.69, "volume": 1395290.0}, {"date": "2017-10-04", "close": 64.08, "volume": 1358026.0}, {"date": "2017-10-05", "close": 64.57, "volume": 1665452.0}, {"date": "2017-10-06", "close": 64.52, "volume": 1201776.0}, {"date": "2017-10-09", "close": 64.83, "volume": 941073.0}, {"date": "2017-10-10", "close": 64.72, "volume": 1527547.0}, {"date": "2017-10-11", "close": 64.5, "volume": 2123671.0}, {"date": "2017-10-12", "close": 65.08, "volume": 2699522.0}, {"date": "2017-10-13", "close": 65.21, "volume": 1696805.0}, {"date": "2017-10-16", "close": 65.0, "volume": 1949539.0}, {"date": "2017-10-17", "close": 64.31, "volume": 2389301.0}, {"date": "2017-10-18", "close": 65.31, "volume": 3551667.0}, {"date": "2017-10-19", "close": 64.55, "volume": 2404105.0}, {"date": "2017-10-20", "close": 64.44, "volume": 2558476.0}, {"date": "2017-10-23", "close": 64.46, "volume": 1579509.0}, {"date": "2017-10-24", "close": 64.04, "volume": 2639223.0}, {"date": "2017-10-25", "close": 64.03, "volume": 2062637.0}, {"date": "2017-10-26", "close": 64.27, "volume": 2267051.0}, {"date": "2017-10-27", "close": 64.69, "volume": 1304235.0}, {"date": "2017-10-30", "close": 64.08, "volume": 1852698.0}, {"date": "2017-10-31", "close": 64.58, "volume": 1906399.0}, {"date": "2017-11-01", "close": 65.0, "volume": 1727433.0}, {"date": "2017-11-02", "close": 65.94, "volume": 2383431.0}, {"date": "2017-11-03", "close": 66.27, "volume": 2415032.0}, {"date": "2017-11-06", "close": 66.54, "volume": 1491512.0}, {"date": "2017-11-07", "close": 66.53, "volume": 2267679.0}, {"date": "2017-11-08", "close": 66.72, "volume": 1712681.0}, {"date": "2017-11-09", "close": 66.48, "volume": 1599571.0}, {"date": "2017-11-10", "close": 66.22, "volume": 1587602.0}, {"date": "2017-11-13", "close": 67.07, "volume": 1613674.0}, {"date": "2017-11-14", "close": 67.19, "volume": 1869822.0}, {"date": "2017-11-15", "close": 65.59, "volume": 2068159.0}, {"date": "2017-11-16", "close": 67.05, "volume": 2508175.0}, {"date": "2017-11-17", "close": 66.3, "volume": 1304300.0}, {"date": "2017-11-20", "close": 66.44, "volume": 1401994.0}, {"date": "2017-11-21", "close": 67.4, "volume": 1436672.0}, {"date": "2017-11-22", "close": 66.89, "volume": 1269644.0}, {"date": "2017-11-24", "close": 67.06, "volume": 451327.0}, {"date": "2017-11-27", "close": 66.87, "volume": 1211690.0}, {"date": "2017-11-28", "close": 66.69, "volume": 1812780.0}, {"date": "2017-11-29", "close": 66.13, "volume": 1872591.0}, {"date": "2017-11-30", "close": 66.23, "volume": 3133544.0}, {"date": "2017-12-01", "close": 66.19, "volume": 1679571.0}, {"date": "2017-12-04", "close": 65.94, "volume": 2027769.0}, {"date": "2017-12-05", "close": 64.44, "volume": 2242447.0}, {"date": "2017-12-06", "close": 64.72, "volume": 1415520.0}, {"date": "2017-12-07", "close": 65.82, "volume": 1808148.0}, {"date": "2017-12-08", "close": 66.16, "volume": 1518806.0}, {"date": "2017-12-11", "close": 65.73, "volume": 1282147.0}, {"date": "2017-12-12", "close": 66.17, "volume": 1761270.0}, {"date": "2017-12-13", "close": 65.76, "volume": 2232994.0}, {"date": "2017-12-14", "close": 65.91, "volume": 2029904.0}, {"date": "2017-12-15", "close": 65.98, "volume": 4537900.0}, {"date": "2017-12-18", "close": 65.86, "volume": 2353021.0}, {"date": "2017-12-19", "close": 63.38, "volume": 3145655.0}, {"date": "2017-12-20", "close": 63.05, "volume": 2446106.0}, {"date": "2017-12-21", "close": 63.01, "volume": 1823813.0}, {"date": "2017-12-22", "close": 63.83, "volume": 1670903.0}, {"date": "2017-12-26", "close": 63.82, "volume": 905304.0}, {"date": "2017-12-27", "close": 64.28, "volume": 1227210.0}, {"date": "2017-12-28", "close": 64.76, "volume": 1269675.0}, {"date": "2017-12-29", "close": 64.51, "volume": 1541486.0}, {"date": "2018-01-02", "close": 64.01, "volume": 1532181.0}, {"date": "2018-01-03", "close": 63.89, "volume": 1650084.0}, {"date": "2018-01-04", "close": 62.61, "volume": 2128515.0}, {"date": "2018-01-05", "close": 62.56, "volume": 2825789.0}, {"date": "2018-01-08", "close": 63.29, "volume": 2333331.0}, {"date": "2018-01-09", "close": 62.65, "volume": 2306070.0}, {"date": "2018-01-10", "close": 61.44, "volume": 2791725.0}, {"date": "2018-01-11", "close": 61.65, "volume": 2162207.0}, {"date": "2018-01-12", "close": 61.85, "volume": 2441904.0}, {"date": "2018-01-16", "close": 62.14, "volume": 2432476.0}, {"date": "2018-01-17", "close": 62.86, "volume": 2394127.0}, {"date": "2018-01-18", "close": 61.43, "volume": 3680733.0}, {"date": "2018-01-19", "close": 61.78, "volume": 3791008.0}, {"date": "2018-01-22", "close": 63.11, "volume": 3171518.0}, {"date": "2018-01-23", "close": 64.97, "volume": 3554279.0}, {"date": "2018-01-24", "close": 64.48, "volume": 3171721.0}, {"date": "2018-01-25", "close": 64.22, "volume": 1625164.0}, {"date": "2018-01-26", "close": 64.39, "volume": 1611916.0}, {"date": "2018-01-29", "close": 63.39, "volume": 1462627.0}, {"date": "2018-01-30", "close": 62.9, "volume": 2621705.0}, {"date": "2018-01-31", "close": 65.11, "volume": 3976907.0}, {"date": "2018-02-01", "close": 63.72, "volume": 3474817.0}, {"date": "2018-02-02", "close": 63.83, "volume": 2646791.0}, {"date": "2018-02-05", "close": 61.21, "volume": 3496729.0}, {"date": "2018-02-06", "close": 60.74, "volume": 4659456.0}, {"date": "2018-02-07", "close": 60.04, "volume": 4137502.0}, {"date": "2018-02-08", "close": 58.33, "volume": 4594115.0}, {"date": "2018-02-09", "close": 60.32, "volume": 3364992.0}, {"date": "2018-02-12", "close": 60.15, "volume": 3650514.0}, {"date": "2018-02-13", "close": 61.16, "volume": 2438425.0}, {"date": "2018-02-14", "close": 60.54, "volume": 2679451.0}, {"date": "2018-02-15", "close": 61.41, "volume": 3054201.0}, {"date": "2018-02-16", "close": 61.98, "volume": 2867759.0}, {"date": "2018-02-20", "close": 61.23, "volume": 3633302.0}, {"date": "2018-02-21", "close": 59.91, "volume": 2689857.0}, {"date": "2018-02-22", "close": 59.94, "volume": 3353377.0}, {"date": "2018-02-23", "close": 61.26, "volume": 3275294.0}, {"date": "2018-02-26", "close": 61.31, "volume": 2467736.0}, {"date": "2018-02-27", "close": 60.36, "volume": 2471336.0}, {"date": "2018-02-28", "close": 60.68, "volume": 4643987.0}, {"date": "2018-03-01", "close": 60.72, "volume": 2161192.0}, {"date": "2018-03-02", "close": 60.22, "volume": 2436904.0}, {"date": "2018-03-05", "close": 61.09, "volume": 1704743.0}, {"date": "2018-03-06", "close": 61.6, "volume": 1920232.0}, {"date": "2018-03-07", "close": 61.92, "volume": 2284914.0}, {"date": "2018-03-08", "close": 62.38, "volume": 1527385.0}, {"date": "2018-03-09", "close": 63.69, "volume": 2445518.0}, {"date": "2018-03-12", "close": 63.56, "volume": 3159444.0}, {"date": "2018-03-13", "close": 63.37, "volume": 1917358.0}, {"date": "2018-03-14", "close": 63.22, "volume": 1719799.0}, {"date": "2018-03-15", "close": 63.44, "volume": 1842745.0}, {"date": "2018-03-16", "close": 63.83, "volume": 2825385.0}, {"date": "2018-03-19", "close": 63.34, "volume": 1436906.0}, {"date": "2018-03-20", "close": 63.58, "volume": 1578048.0}, {"date": "2018-03-21", "close": 62.63, "volume": 1652554.0}, {"date": "2018-03-22", "close": 61.71, "volume": 1989243.0}, {"date": "2018-03-23", "close": 60.11, "volume": 2407416.0}, {"date": "2018-03-26", "close": 61.23, "volume": 1819853.0}, {"date": "2018-03-27", "close": 62.04, "volume": 2950250.0}, {"date": "2018-03-28", "close": 62.53, "volume": 2137939.0}, {"date": "2018-03-29", "close": 62.99, "volume": 2455542.0}, {"date": "2018-04-02", "close": 61.4, "volume": 2424208.0}, {"date": "2018-04-03", "close": 61.73, "volume": 2205657.0}, {"date": "2018-04-04", "close": 62.15, "volume": 2593203.0}, {"date": "2018-04-05", "close": 61.76, "volume": 1865655.0}, {"date": "2018-04-06", "close": 61.24, "volume": 1921512.0}, {"date": "2018-04-09", "close": 61.32, "volume": 2350326.0}, {"date": "2018-04-10", "close": 61.6, "volume": 2052115.0}, {"date": "2018-04-11", "close": 61.62, "volume": 1716018.0}, {"date": "2018-04-12", "close": 61.64, "volume": 1842284.0}, {"date": "2018-04-13", "close": 62.26, "volume": 1899860.0}, {"date": "2018-04-16", "close": 62.6, "volume": 2392448.0}, {"date": "2018-04-17", "close": 65.3, "volume": 3776184.0}, {"date": "2018-04-18", "close": 65.66, "volume": 2819993.0}, {"date": "2018-04-19", "close": 65.23, "volume": 2104552.0}, {"date": "2018-04-20", "close": 64.99, "volume": 2391685.0}, {"date": "2018-04-23", "close": 64.88, "volume": 1533055.0}, {"date": "2018-04-24", "close": 65.22, "volume": 2272683.0}, {"date": "2018-04-25", "close": 64.64, "volume": 1824740.0}, {"date": "2018-04-26", "close": 65.87, "volume": 1349490.0}, {"date": "2018-04-27", "close": 66.58, "volume": 1687280.0}, {"date": "2018-04-30", "close": 64.91, "volume": 9034821.0}, {"date": "2018-05-01", "close": 65.07, "volume": 4037691.0}, {"date": "2018-05-02", "close": 64.75, "volume": 3821508.0}, {"date": "2018-05-03", "close": 64.8, "volume": 2319120.0}, {"date": "2018-05-04", "close": 65.25, "volume": 2514749.0}, {"date": "2018-05-07", "close": 65.49, "volume": 3248033.0}, {"date": "2018-05-08", "close": 65.19, "volume": 2979165.0}, {"date": "2018-05-09", "close": 65.22, "volume": 2875781.0}, {"date": "2018-05-10", "close": 65.59, "volume": 2893613.0}, {"date": "2018-05-11", "close": 65.33, "volume": 2249445.0}, {"date": "2018-05-14", "close": 65.21, "volume": 2897842.0}, {"date": "2018-05-15", "close": 64.22, "volume": 3709273.0}, {"date": "2018-05-16", "close": 63.4, "volume": 2875279.0}, {"date": "2018-05-17", "close": 63.28, "volume": 2823943.0}, {"date": "2018-05-18", "close": 63.24, "volume": 2386455.0}, {"date": "2018-05-21", "close": 63.82, "volume": 2878418.0}, {"date": "2018-05-22", "close": 63.77, "volume": 2633580.0}, {"date": "2018-05-23", "close": 64.77, "volume": 2421055.0}, {"date": "2018-05-24", "close": 64.48, "volume": 2143187.0}, {"date": "2018-05-25", "close": 64.41, "volume": 1643751.0}, {"date": "2018-05-29", "close": 64.31, "volume": 3202847.0}, {"date": "2018-05-30", "close": 64.8, "volume": 3035141.0}, {"date": "2018-05-31", "close": 64.35, "volume": 4961479.0}, {"date": "2018-06-01", "close": 65.11, "volume": 2951400.0}, {"date": "2018-06-04", "close": 66.25, "volume": 2716501.0}, {"date": "2018-06-05", "close": 66.04, "volume": 2608663.0}, {"date": "2018-06-06", "close": 65.94, "volume": 2693936.0}, {"date": "2018-06-07", "close": 65.96, "volume": 2477595.0}, {"date": "2018-06-08", "close": 65.95, "volume": 1752762.0}, {"date": "2018-06-11", "close": 65.48, "volume": 2105547.0}, {"date": "2018-06-12", "close": 65.51, "volume": 2388318.0}, {"date": "2018-06-13", "close": 64.23, "volume": 2409123.0}, {"date": "2018-06-14", "close": 64.42, "volume": 1938306.0}, {"date": "2018-06-15", "close": 63.95, "volume": 4504420.0}, {"date": "2018-06-18", "close": 64.17, "volume": 2724978.0}, {"date": "2018-06-19", "close": 63.51, "volume": 2617335.0}, {"date": "2018-06-20", "close": 64.11, "volume": 2329944.0}, {"date": "2018-06-21", "close": 63.95, "volume": 2698833.0}, {"date": "2018-06-22", "close": 64.31, "volume": 8736196.0}, {"date": "2018-06-25", "close": 64.14, "volume": 3159495.0}, {"date": "2018-06-26", "close": 64.02, "volume": 3397415.0}, {"date": "2018-06-27", "close": 64.41, "volume": 3420864.0}, {"date": "2018-06-28", "close": 65.15, "volume": 3045812.0}, {"date": "2018-06-29", "close": 65.69, "volume": 4552588.0}, {"date": "2018-07-02", "close": 64.52, "volume": 3457079.0}, {"date": "2018-07-03", "close": 65.05, "volume": 1744367.0}, {"date": "2018-07-05", "close": 65.98, "volume": 2205319.0}, {"date": "2018-07-06", "close": 66.2, "volume": 2129569.0}, {"date": "2018-07-09", "close": 65.8, "volume": 2262537.0}, {"date": "2018-07-10", "close": 65.83, "volume": 2774570.0}, {"date": "2018-07-11", "close": 65.4, "volume": 2371416.0}, {"date": "2018-07-12", "close": 65.67, "volume": 2168088.0}, {"date": "2018-07-13", "close": 65.53, "volume": 1942134.0}, {"date": "2018-07-16", "close": 65.04, "volume": 3073477.0}, {"date": "2018-07-17", "close": 63.42, "volume": 6335991.0}, {"date": "2018-07-18", "close": 62.97, "volume": 4784191.0}, {"date": "2018-07-19", "close": 63.5, "volume": 3099055.0}, {"date": "2018-07-20", "close": 62.44, "volume": 3159580.0}, {"date": "2018-07-23", "close": 62.57, "volume": 2401936.0}, {"date": "2018-07-24", "close": 62.36, "volume": 3221832.0}, {"date": "2018-07-25", "close": 63.76, "volume": 3879784.0}, {"date": "2018-07-26", "close": 65.14, "volume": 4999219.0}, {"date": "2018-07-27", "close": 65.0, "volume": 4940256.0}, {"date": "2018-07-30", "close": 65.0, "volume": 3523228.0}, {"date": "2018-07-31", "close": 65.62, "volume": 3501192.0}, {"date": "2018-08-01", "close": 66.11, "volume": 2861976.0}, {"date": "2018-08-02", "close": 65.85, "volume": 2718660.0}, {"date": "2018-08-03", "close": 66.81, "volume": 2101809.0}, {"date": "2018-08-06", "close": 66.48, "volume": 3236663.0}, {"date": "2018-08-07", "close": 65.66, "volume": 3565453.0}, {"date": "2018-08-08", "close": 65.7, "volume": 1721143.0}, {"date": "2018-08-09", "close": 65.37, "volume": 1652490.0}, {"date": "2018-08-10", "close": 64.57, "volume": 2429867.0}, {"date": "2018-08-13", "close": 64.43, "volume": 2565552.0}, {"date": "2018-08-14", "close": 64.05, "volume": 2439214.0}, {"date": "2018-08-15", "close": 64.51, "volume": 2898382.0}, {"date": "2018-08-16", "close": 65.65, "volume": 3046829.0}, {"date": "2018-08-17", "close": 67.43, "volume": 6280747.0}, {"date": "2018-08-20", "close": 67.75, "volume": 5949457.0}, {"date": "2018-08-21", "close": 65.75, "volume": 27499560.0}, {"date": "2018-08-22", "close": 65.16, "volume": 5307260.0}, {"date": "2018-08-23", "close": 64.53, "volume": 5477644.0}, {"date": "2018-08-24", "close": 66.09, "volume": 4020552.0}, {"date": "2018-08-27", "close": 65.96, "volume": 2938144.0}, {"date": "2018-08-28", "close": 67.34, "volume": 3429920.0}, {"date": "2018-08-29", "close": 67.21, "volume": 2314288.0}, {"date": "2018-08-30", "close": 66.88, "volume": 2106731.0}, {"date": "2018-08-31", "close": 67.18, "volume": 3306792.0}, {"date": "2018-09-04", "close": 66.23, "volume": 1926740.0}, {"date": "2018-09-05", "close": 67.24, "volume": 4385302.0}, {"date": "2018-09-06", "close": 67.18, "volume": 2521159.0}, {"date": "2018-09-07", "close": 66.0, "volume": 2534731.0}, {"date": "2018-09-10", "close": 66.54, "volume": 2592421.0}, {"date": "2018-09-11", "close": 66.39, "volume": 2324628.0}, {"date": "2018-09-12", "close": 66.43, "volume": 2451955.0}, {"date": "2018-09-13", "close": 67.59, "volume": 2303323.0}, {"date": "2018-09-14", "close": 67.23, "volume": 3166567.0}, {"date": "2018-09-17", "close": 67.52, "volume": 2714402.0}, {"date": "2018-09-18", "close": 66.73, "volume": 3165554.0}, {"date": "2018-09-19", "close": 65.95, "volume": 1883854.0}, {"date": "2018-09-20", "close": 67.36, "volume": 2368043.0}, {"date": "2018-09-21", "close": 67.49, "volume": 4507791.0}, {"date": "2018-09-24", "close": 66.32, "volume": 2980874.0}, {"date": "2018-09-25", "close": 66.38, "volume": 2821056.0}, {"date": "2018-09-26", "close": 65.99, "volume": 2310335.0}, {"date": "2018-09-27", "close": 66.46, "volume": 2526111.0}, {"date": "2018-09-28", "close": 67.79, "volume": 3617162.0}, {"date": "2018-10-01", "close": 67.24, "volume": 2261121.0}, {"date": "2018-10-02", "close": 66.42, "volume": 2625943.0}, {"date": "2018-10-03", "close": 66.03, "volume": 2607611.0}, {"date": "2018-10-04", "close": 65.53, "volume": 2384576.0}, {"date": "2018-10-05", "close": 65.24, "volume": 1929428.0}, {"date": "2018-10-08", "close": 66.2, "volume": 2513797.0}, {"date": "2018-10-09", "close": 67.06, "volume": 3117174.0}, {"date": "2018-10-10", "close": 65.56, "volume": 3068525.0}, {"date": "2018-10-11", "close": 62.84, "volume": 4631088.0}, {"date": "2018-10-12", "close": 62.54, "volume": 3529253.0}, {"date": "2018-10-15", "close": 63.07, "volume": 3366748.0}, {"date": "2018-10-16", "close": 63.86, "volume": 2847236.0}, {"date": "2018-10-17", "close": 62.86, "volume": 3681396.0}, {"date": "2018-10-18", "close": 63.07, "volume": 2743336.0}, {"date": "2018-10-19", "close": 63.59, "volume": 2393787.0}, {"date": "2018-10-22", "close": 63.26, "volume": 2525073.0}, {"date": "2018-10-23", "close": 64.04, "volume": 4310813.0}, {"date": "2018-10-24", "close": 65.27, "volume": 4449403.0}, {"date": "2018-10-25", "close": 65.89, "volume": 3851160.0}, {"date": "2018-10-26", "close": 64.43, "volume": 3131111.0}, {"date": "2018-10-29", "close": 65.3, "volume": 2370748.0}, {"date": "2018-10-30", "close": 65.62, "volume": 2414385.0}, {"date": "2018-10-31", "close": 64.47, "volume": 3803481.0}, {"date": "2018-11-01", "close": 64.76, "volume": 2980993.0}, {"date": "2018-11-02", "close": 64.35, "volume": 2396197.0}, {"date": "2018-11-05", "close": 65.07, "volume": 2243096.0}, {"date": "2018-11-06", "close": 65.91, "volume": 2056940.0}, {"date": "2018-11-07", "close": 67.08, "volume": 1753498.0}, {"date": "2018-11-08", "close": 67.12, "volume": 1542486.0}, {"date": "2018-11-09", "close": 67.57, "volume": 2671443.0}, {"date": "2018-11-12", "close": 67.76, "volume": 2462065.0}, {"date": "2018-11-13", "close": 67.55, "volume": 2472515.0}, {"date": "2018-11-14", "close": 67.56, "volume": 1554633.0}, {"date": "2018-11-15", "close": 66.72, "volume": 2231273.0}, {"date": "2018-11-16", "close": 67.31, "volume": 2358005.0}, {"date": "2018-11-19", "close": 67.7, "volume": 2915952.0}, {"date": "2018-11-20", "close": 66.7, "volume": 2359616.0}, {"date": "2018-11-21", "close": 66.92, "volume": 1882203.0}, {"date": "2018-11-23", "close": 66.96, "volume": 660283.0}, {"date": "2018-11-26", "close": 66.36, "volume": 1884924.0}, {"date": "2018-11-27", "close": 66.66, "volume": 2098295.0}, {"date": "2018-11-28", "close": 67.35, "volume": 1723755.0}, {"date": "2018-11-29", "close": 67.18, "volume": 1589196.0}, {"date": "2018-11-30", "close": 67.34, "volume": 3558672.0}, {"date": "2018-12-03", "close": 68.65, "volume": 3210080.0}, {"date": "2018-12-04", "close": 66.86, "volume": 2748355.0}, {"date": "2018-12-06", "close": 68.48, "volume": 4211213.0}, {"date": "2018-12-07", "close": 66.84, "volume": 2702109.0}, {"date": "2018-12-10", "close": 65.94, "volume": 2850600.0}, {"date": "2018-12-11", "close": 66.47, "volume": 3210710.0}, {"date": "2018-12-12", "close": 64.64, "volume": 2522302.0}, {"date": "2018-12-13", "close": 65.12, "volume": 2786052.0}, {"date": "2018-12-14", "close": 64.81, "volume": 2179822.0}, {"date": "2018-12-17", "close": 61.52, "volume": 3696431.0}, {"date": "2018-12-18", "close": 62.63, "volume": 2954502.0}, {"date": "2018-12-19", "close": 61.25, "volume": 2921885.0}, {"date": "2018-12-20", "close": 60.37, "volume": 3198330.0}, {"date": "2018-12-21", "close": 58.87, "volume": 7768251.0}, {"date": "2018-12-24", "close": 55.94, "volume": 2049522.0}, {"date": "2018-12-26", "close": 57.97, "volume": 2593316.0}, {"date": "2018-12-27", "close": 58.0, "volume": 3251719.0}, {"date": "2018-12-28", "close": 58.49, "volume": 3606670.0}, {"date": "2018-12-31", "close": 58.72, "volume": 2311444.0}, {"date": "2019-01-02", "close": 57.03, "volume": 2476105.0}, {"date": "2019-01-03", "close": 56.57, "volume": 3606679.0}, {"date": "2019-01-04", "close": 58.0, "volume": 4063481.0}, {"date": "2019-01-07", "close": 58.94, "volume": 2952828.0}, {"date": "2019-01-08", "close": 60.9, "volume": 3482666.0}, {"date": "2019-01-09", "close": 61.31, "volume": 2609010.0}, {"date": "2019-01-10", "close": 62.38, "volume": 2524040.0}, {"date": "2019-01-11", "close": 62.36, "volume": 2154471.0}, {"date": "2019-01-14", "close": 62.35, "volume": 2867446.0}, {"date": "2019-01-15", "close": 63.21, "volume": 2148895.0}, {"date": "2019-01-16", "close": 63.54, "volume": 2062952.0}, {"date": "2019-01-17", "close": 64.05, "volume": 2432394.0}, {"date": "2019-01-18", "close": 64.7, "volume": 2389854.0}, {"date": "2019-01-22", "close": 64.78, "volume": 3443407.0}, {"date": "2019-01-23", "close": 65.07, "volume": 2507625.0}, {"date": "2019-01-24", "close": 64.73, "volume": 1846240.0}, {"date": "2019-01-25", "close": 66.01, "volume": 2598032.0}, {"date": "2019-01-28", "close": 66.71, "volume": 2205323.0}, {"date": "2019-01-29", "close": 67.54, "volume": 2977571.0}, {"date": "2019-01-30", "close": 68.39, "volume": 3085001.0}, {"date": "2019-01-31", "close": 69.16, "volume": 4867630.0}, {"date": "2019-02-01", "close": 69.41, "volume": 3646113.0}, {"date": "2019-02-04", "close": 69.65, "volume": 3685457.0}, {"date": "2019-02-05", "close": 69.94, "volume": 2558754.0}, {"date": "2019-02-06", "close": 69.48, "volume": 2297568.0}, {"date": "2019-02-07", "close": 70.43, "volume": 3189083.0}, {"date": "2019-02-08", "close": 70.83, "volume": 2506300.0}, {"date": "2019-02-11", "close": 71.04, "volume": 2340437.0}, {"date": "2019-02-12", "close": 70.6, "volume": 3194717.0}, {"date": "2019-02-13", "close": 70.82, "volume": 2342173.0}, {"date": "2019-02-14", "close": 70.85, "volume": 2432843.0}, {"date": "2019-02-15", "close": 71.19, "volume": 2210138.0}, {"date": "2019-02-19", "close": 71.38, "volume": 1687503.0}, {"date": "2019-02-20", "close": 70.32, "volume": 2680157.0}, {"date": "2019-02-21", "close": 71.03, "volume": 2049731.0}, {"date": "2019-02-22", "close": 71.62, "volume": 1582516.0}, {"date": "2019-02-25", "close": 71.26, "volume": 1976295.0}, {"date": "2019-02-26", "close": 71.04, "volume": 1457168.0}, {"date": "2019-02-27", "close": 70.16, "volume": 2303116.0}, {"date": "2019-02-28", "close": 70.06, "volume": 4170527.0}, {"date": "2019-03-01", "close": 69.88, "volume": 3763688.0}, {"date": "2019-03-04", "close": 70.34, "volume": 2489154.0}, {"date": "2019-03-05", "close": 70.34, "volume": 1981204.0}, {"date": "2019-03-06", "close": 70.17, "volume": 2303855.0}, {"date": "2019-03-07", "close": 69.52, "volume": 2895404.0}, {"date": "2019-03-08", "close": 69.94, "volume": 2924860.0}, {"date": "2019-03-11", "close": 70.99, "volume": 2102123.0}, {"date": "2019-03-12", "close": 71.62, "volume": 2549988.0}, {"date": "2019-03-13", "close": 72.38, "volume": 2712798.0}, {"date": "2019-03-14", "close": 71.78, "volume": 2226489.0}, {"date": "2019-03-15", "close": 71.64, "volume": 3686380.0}, {"date": "2019-03-18", "close": 70.85, "volume": 1739128.0}, {"date": "2019-03-19", "close": 70.43, "volume": 1850472.0}, {"date": "2019-03-20", "close": 70.92, "volume": 2510897.0}, {"date": "2019-03-21", "close": 72.06, "volume": 2138454.0}, {"date": "2019-03-22", "close": 71.07, "volume": 2176365.0}, {"date": "2019-03-25", "close": 70.95, "volume": 1549564.0}, {"date": "2019-03-26", "close": 72.16, "volume": 1935952.0}, {"date": "2019-03-27", "close": 71.59, "volume": 2038320.0}, {"date": "2019-03-28", "close": 72.12, "volume": 1900176.0}, {"date": "2019-03-29", "close": 71.95, "volume": 2679725.0}, {"date": "2019-04-01", "close": 72.21, "volume": 2160198.0}, {"date": "2019-04-02", "close": 73.14, "volume": 2366125.0}, {"date": "2019-04-03", "close": 73.15, "volume": 2467275.0}, {"date": "2019-04-04", "close": 72.85, "volume": 1157433.0}, {"date": "2019-04-05", "close": 73.06, "volume": 1182569.0}, {"date": "2019-04-08", "close": 72.89, "volume": 1661107.0}, {"date": "2019-04-09", "close": 72.38, "volume": 1654782.0}, {"date": "2019-04-10", "close": 73.56, "volume": 2116412.0}, {"date": "2019-04-11", "close": 73.56, "volume": 2075310.0}, {"date": "2019-04-12", "close": 74.43, "volume": 2291205.0}, {"date": "2019-04-15", "close": 73.73, "volume": 2403298.0}, {"date": "2019-04-16", "close": 72.77, "volume": 3371192.0}, {"date": "2019-04-17", "close": 72.26, "volume": 2842949.0}, {"date": "2019-04-18", "close": 73.57, "volume": 2287302.0}, {"date": "2019-04-22", "close": 72.93, "volume": 2587275.0}, {"date": "2019-04-23", "close": 74.2, "volume": 2448767.0}, {"date": "2019-04-24", "close": 75.31, "volume": 2197877.0}, {"date": "2019-04-25", "close": 75.46, "volume": 1981332.0}, {"date": "2019-04-26", "close": 76.1, "volume": 2286343.0}, {"date": "2019-04-29", "close": 75.38, "volume": 2180014.0}, {"date": "2019-04-30", "close": 76.67, "volume": 2396737.0}, {"date": "2019-05-01", "close": 77.6, "volume": 3585862.0}, {"date": "2019-05-02", "close": 76.33, "volume": 2561259.0}, {"date": "2019-05-03", "close": 76.77, "volume": 1767003.0}, {"date": "2019-05-06", "close": 76.24, "volume": 1292159.0}, {"date": "2019-05-07", "close": 74.32, "volume": 3169154.0}, {"date": "2019-05-08", "close": 74.39, "volume": 1801381.0}, {"date": "2019-05-09", "close": 74.64, "volume": 1775276.0}, {"date": "2019-05-10", "close": 75.56, "volume": 1959973.0}, {"date": "2019-05-13", "close": 75.06, "volume": 1981615.0}, {"date": "2019-05-14", "close": 75.3, "volume": 1692928.0}, {"date": "2019-05-15", "close": 76.01, "volume": 1342230.0}, {"date": "2019-05-16", "close": 76.87, "volume": 1705123.0}, {"date": "2019-05-17", "close": 76.61, "volume": 2310784.0}, {"date": "2019-05-20", "close": 75.59, "volume": 1370100.0}, {"date": "2019-05-21", "close": 76.83, "volume": 1891206.0}, {"date": "2019-05-22", "close": 76.55, "volume": 1111682.0}, {"date": "2019-05-23", "close": 76.43, "volume": 1635683.0}, {"date": "2019-05-24", "close": 75.41, "volume": 3072886.0}, {"date": "2019-05-28", "close": 74.37, "volume": 3494177.0}, {"date": "2019-05-29", "close": 73.15, "volume": 2309745.0}, {"date": "2019-05-30", "close": 73.32, "volume": 2030881.0}, {"date": "2019-05-31", "close": 73.67, "volume": 2831270.0}, {"date": "2019-06-03", "close": 75.1, "volume": 3404633.0}, {"date": "2019-06-04", "close": 75.0, "volume": 2470945.0}, {"date": "2019-06-05", "close": 77.47, "volume": 1939097.0}, {"date": "2019-06-06", "close": 78.14, "volume": 1538638.0}, {"date": "2019-06-07", "close": 78.19, "volume": 1556113.0}, {"date": "2019-06-10", "close": 78.41, "volume": 1096083.0}, {"date": "2019-06-11", "close": 78.83, "volume": 1666285.0}, {"date": "2019-06-12", "close": 78.81, "volume": 1930676.0}, {"date": "2019-06-13", "close": 79.93, "volume": 3254033.0}, {"date": "2019-06-14", "close": 79.96, "volume": 1910113.0}, {"date": "2019-06-17", "close": 80.92, "volume": 1596037.0}, {"date": "2019-06-18", "close": 80.48, "volume": 2069070.0}, {"date": "2019-06-19", "close": 81.53, "volume": 1584748.0}, {"date": "2019-06-20", "close": 82.48, "volume": 2844403.0}, {"date": "2019-06-21", "close": 81.33, "volume": 5017875.0}, {"date": "2019-06-24", "close": 80.6, "volume": 2220478.0}, {"date": "2019-06-25", "close": 79.78, "volume": 2059422.0}, {"date": "2019-06-26", "close": 78.14, "volume": 2786823.0}, {"date": "2019-06-27", "close": 79.36, "volume": 1621371.0}, {"date": "2019-06-28", "close": 80.1, "volume": 3272219.0}, {"date": "2019-07-01", "close": 79.92, "volume": 1814928.0}, {"date": "2019-07-02", "close": 81.59, "volume": 2428495.0}, {"date": "2019-07-03", "close": 82.6, "volume": 1193272.0}, {"date": "2019-07-05", "close": 82.43, "volume": 1565572.0}, {"date": "2019-07-08", "close": 82.31, "volume": 1847417.0}, {"date": "2019-07-09", "close": 82.62, "volume": 1928966.0}, {"date": "2019-07-10", "close": 83.02, "volume": 2343598.0}, {"date": "2019-07-11", "close": 81.02, "volume": 2610170.0}, {"date": "2019-07-12", "close": 80.03, "volume": 3177698.0}, {"date": "2019-07-15", "close": 79.94, "volume": 2949231.0}, {"date": "2019-07-16", "close": 81.46, "volume": 3720223.0}, {"date": "2019-07-17", "close": 81.61, "volume": 2011369.0}, {"date": "2019-07-18", "close": 82.43, "volume": 1884992.0}, {"date": "2019-07-19", "close": 80.74, "volume": 2043861.0}, {"date": "2019-07-22", "close": 81.18, "volume": 1644792.0}, {"date": "2019-07-23", "close": 82.59, "volume": 2141310.0}, {"date": "2019-07-24", "close": 82.26, "volume": 2103846.0}, {"date": "2019-07-25", "close": 81.45, "volume": 1925983.0}, {"date": "2019-07-26", "close": 82.11, "volume": 1653256.0}, {"date": "2019-07-29", "close": 82.63, "volume": 1845131.0}, {"date": "2019-07-30", "close": 82.01, "volume": 1398429.0}, {"date": "2019-07-31", "close": 80.61, "volume": 3302142.0}, {"date": "2019-08-01", "close": 80.78, "volume": 2339963.0}, {"date": "2019-08-02", "close": 80.51, "volume": 1773832.0}, {"date": "2019-08-05", "close": 78.64, "volume": 2706495.0}, {"date": "2019-08-06", "close": 79.95, "volume": 2886744.0}, {"date": "2019-08-07", "close": 80.5, "volume": 2040633.0}, {"date": "2019-08-08", "close": 82.17, "volume": 2163717.0}, {"date": "2019-08-09", "close": 81.83, "volume": 2788067.0}, {"date": "2019-08-12", "close": 81.69, "volume": 1433301.0}, {"date": "2019-08-13", "close": 81.82, "volume": 1821131.0}, {"date": "2019-08-14", "close": 80.26, "volume": 2270962.0}, {"date": "2019-08-15", "close": 81.21, "volume": 2248306.0}, {"date": "2019-08-16", "close": 82.39, "volume": 4364437.0}, {"date": "2019-08-19", "close": 83.86, "volume": 1730708.0}, {"date": "2019-08-20", "close": 82.45, "volume": 1675205.0}, {"date": "2019-08-21", "close": 83.3, "volume": 1501482.0}, {"date": "2019-08-22", "close": 83.99, "volume": 1359887.0}, {"date": "2019-08-23", "close": 81.89, "volume": 2183079.0}, {"date": "2019-08-26", "close": 82.63, "volume": 1642173.0}, {"date": "2019-08-27", "close": 82.01, "volume": 2080419.0}, {"date": "2019-08-28", "close": 82.84, "volume": 1550738.0}, {"date": "2019-08-29", "close": 83.72, "volume": 1499446.0}, {"date": "2019-08-30", "close": 83.62, "volume": 1861108.0}, {"date": "2019-09-03", "close": 84.57, "volume": 2044371.0}, {"date": "2019-09-04", "close": 85.37, "volume": 2226625.0}, {"date": "2019-09-05", "close": 84.59, "volume": 2382952.0}, {"date": "2019-09-06", "close": 84.79, "volume": 2075874.0}, {"date": "2019-09-09", "close": 84.63, "volume": 1500716.0}, {"date": "2019-09-10", "close": 83.27, "volume": 3160495.0}, {"date": "2019-09-11", "close": 82.49, "volume": 2148278.0}, {"date": "2019-09-12", "close": 84.04, "volume": 1701467.0}, {"date": "2019-09-13", "close": 84.19, "volume": 1737569.0}, {"date": "2019-09-16", "close": 85.22, "volume": 2156869.0}, {"date": "2019-09-17", "close": 86.44, "volume": 2232486.0}, {"date": "2019-09-18", "close": 85.58, "volume": 1875216.0}, {"date": "2019-09-19", "close": 85.02, "volume": 1835792.0}, {"date": "2019-09-20", "close": 84.35, "volume": 4659513.0}, {"date": "2019-09-23", "close": 84.62, "volume": 2272886.0}, {"date": "2019-09-24", "close": 84.22, "volume": 2185811.0}, {"date": "2019-09-25", "close": 85.11, "volume": 1697639.0}, {"date": "2019-09-26", "close": 86.27, "volume": 1681259.0}, {"date": "2019-09-27", "close": 85.78, "volume": 2273365.0}, {"date": "2019-09-30", "close": 85.22, "volume": 2017654.0}, {"date": "2019-10-01", "close": 84.25, "volume": 1800804.0}, {"date": "2019-10-02", "close": 84.25, "volume": 2240182.0}, {"date": "2019-10-03", "close": 85.51, "volume": 2169618.0}, {"date": "2019-10-04", "close": 86.19, "volume": 1579750.0}, {"date": "2019-10-07", "close": 85.76, "volume": 1192906.0}, {"date": "2019-10-08", "close": 85.14, "volume": 1735843.0}, {"date": "2019-10-09", "close": 85.49, "volume": 1225659.0}, {"date": "2019-10-10", "close": 85.81, "volume": 1456994.0}, {"date": "2019-10-11", "close": 85.84, "volume": 1461435.0}, {"date": "2019-10-14", "close": 86.26, "volume": 1506032.0}, {"date": "2019-10-15", "close": 89.11, "volume": 2748261.0}, {"date": "2019-10-16", "close": 89.04, "volume": 1933721.0}, {"date": "2019-10-17", "close": 89.16, "volume": 1967293.0}, {"date": "2019-10-18", "close": 89.61, "volume": 1728826.0}, {"date": "2019-10-21", "close": 90.62, "volume": 1777079.0}, {"date": "2019-10-22", "close": 90.81, "volume": 2628427.0}, {"date": "2019-10-23", "close": 91.87, "volume": 2179615.0}, {"date": "2019-10-24", "close": 92.09, "volume": 1789336.0}, {"date": "2019-10-25", "close": 90.86, "volume": 2179613.0}, {"date": "2019-10-28", "close": 85.89, "volume": 15446650.0}, {"date": "2019-10-29", "close": 86.65, "volume": 5335665.0}, {"date": "2019-10-30", "close": 87.68, "volume": 3690907.0}, {"date": "2019-10-31", "close": 87.76, "volume": 6367046.0}, {"date": "2019-11-01", "close": 87.44, "volume": 4507413.0}, {"date": "2019-11-04", "close": 87.77, "volume": 2573982.0}, {"date": "2019-11-05", "close": 85.9, "volume": 4955841.0}, {"date": "2019-11-06", "close": 87.57, "volume": 3107578.0}, {"date": "2019-11-07", "close": 87.26, "volume": 2307461.0}, {"date": "2019-11-08", "close": 87.07, "volume": 2145335.0}, {"date": "2019-11-11", "close": 87.32, "volume": 1548268.0}, {"date": "2019-11-12", "close": 86.63, "volume": 2431787.0}, {"date": "2019-11-13", "close": 87.93, "volume": 2924789.0}, {"date": "2019-11-14", "close": 89.12, "volume": 2837111.0}, {"date": "2019-11-15", "close": 89.1, "volume": 2520185.0}, {"date": "2019-11-18", "close": 89.89, "volume": 1921173.0}, {"date": "2019-11-19", "close": 91.03, "volume": 3604115.0}, {"date": "2019-11-20", "close": 91.55, "volume": 2861520.0}, {"date": "2019-11-21", "close": 90.85, "volume": 3375903.0}, {"date": "2019-11-22", "close": 90.56, "volume": 2014194.0}, {"date": "2019-11-25", "close": 90.86, "volume": 2394535.0}, {"date": "2019-11-26", "close": 92.33, "volume": 5782713.0}, {"date": "2019-11-27", "close": 92.4, "volume": 1811443.0}, {"date": "2019-11-29", "close": 91.55, "volume": 1652215.0}, {"date": "2019-12-02", "close": 90.01, "volume": 2554926.0}, {"date": "2019-12-03", "close": 90.73, "volume": 2567695.0}, {"date": "2019-12-04", "close": 91.1, "volume": 2493596.0}, {"date": "2019-12-05", "close": 91.35, "volume": 2293798.0}, {"date": "2019-12-06", "close": 91.43, "volume": 2221113.0}, {"date": "2019-12-09", "close": 91.38, "volume": 2190041.0}, {"date": "2019-12-10", "close": 91.14, "volume": 2635195.0}, {"date": "2019-12-11", "close": 89.8, "volume": 2298035.0}, {"date": "2019-12-12", "close": 88.92, "volume": 2238874.0}, {"date": "2019-12-13", "close": 88.54, "volume": 5503821.0}, {"date": "2019-12-16", "close": 88.36, "volume": 3308406.0}, {"date": "2019-12-17", "close": 87.31, "volume": 2631777.0}, {"date": "2019-12-18", "close": 87.55, "volume": 3114189.0}, {"date": "2019-12-19", "close": 87.31, "volume": 3127821.0}, {"date": "2019-12-20", "close": 88.03, "volume": 5370183.0}, {"date": "2019-12-23", "close": 87.6, "volume": 1637093.0}, {"date": "2019-12-24", "close": 87.86, "volume": 980380.0}, {"date": "2019-12-26", "close": 88.41, "volume": 826801.0}, {"date": "2019-12-27", "close": 88.67, "volume": 1250371.0}, {"date": "2019-12-30", "close": 88.86, "volume": 1374004.0}, {"date": "2019-12-31", "close": 89.14, "volume": 2254441.0}, {"date": "2020-01-02", "close": 88.4, "volume": 2246180.0}, {"date": "2020-01-03", "close": 89.39, "volume": 2187955.0}, {"date": "2020-01-06", "close": 89.04, "volume": 1794538.0}, {"date": "2020-01-07", "close": 88.47, "volume": 2054465.0}, {"date": "2020-01-08", "close": 88.95, "volume": 2013672.0}, {"date": "2020-01-09", "close": 88.96, "volume": 1688303.0}, {"date": "2020-01-10", "close": 89.44, "volume": 2204251.0}, {"date": "2020-01-13", "close": 91.8, "volume": 2833875.0}, {"date": "2020-01-14", "close": 90.63, "volume": 3124509.0}, {"date": "2020-01-15", "close": 92.21, "volume": 3309541.0}, {"date": "2020-01-16", "close": 93.35, "volume": 2627486.0}, {"date": "2020-01-17", "close": 94.27, "volume": 4292513.0}, {"date": "2020-01-21", "close": 95.57, "volume": 3335727.0}, {"date": "2020-01-22", "close": 93.94, "volume": 3434774.0}, {"date": "2020-01-23", "close": 95.7, "volume": 3200895.0}, {"date": "2020-01-24", "close": 96.15, "volume": 3201765.0}, {"date": "2020-01-27", "close": 94.99, "volume": 2770848.0}, {"date": "2020-01-28", "close": 95.56, "volume": 2245167.0}, {"date": "2020-01-29", "close": 96.5, "volume": 2730136.0}, {"date": "2020-01-30", "close": 96.21, "volume": 3455220.0}, {"date": "2020-01-31", "close": 92.88, "volume": 5227583.0}, {"date": "2020-02-03", "close": 91.87, "volume": 23204880.0}, {"date": "2020-02-04", "close": 93.42, "volume": 4978011.0}, {"date": "2020-02-05", "close": 92.74, "volume": 5736518.0}, {"date": "2020-02-06", "close": 93.11, "volume": 3935171.0}, {"date": "2020-02-07", "close": 93.14, "volume": 3643799.0}, {"date": "2020-02-10", "close": 94.66, "volume": 5153457.0}, {"date": "2020-02-11", "close": 96.21, "volume": 3740406.0}, {"date": "2020-02-12", "close": 96.79, "volume": 2523255.0}, {"date": "2020-02-13", "close": 96.47, "volume": 3652710.0}, {"date": "2020-02-14", "close": 97.55, "volume": 3296042.0}, {"date": "2020-02-18", "close": 98.35, "volume": 3742756.0}, {"date": "2020-02-19", "close": 97.77, "volume": 4724283.0}, {"date": "2020-02-20", "close": 98.95, "volume": 3992904.0}, {"date": "2020-02-21", "close": 99.23, "volume": 6382456.0}, {"date": "2020-02-24", "close": 95.98, "volume": 3688180.0}, {"date": "2020-02-25", "close": 91.7, "volume": 5306205.0}, {"date": "2020-02-26", "close": 91.26, "volume": 4662529.0}, {"date": "2020-02-27", "close": 86.71, "volume": 6227363.0}, {"date": "2020-02-28", "close": 84.28, "volume": 7287087.0}, {"date": "2020-03-02", "close": 88.27, "volume": 5715277.0}, {"date": "2020-03-03", "close": 89.39, "volume": 5843603.0}, {"date": "2020-03-04", "close": 94.37, "volume": 4210329.0}, {"date": "2020-03-05", "close": 89.71, "volume": 3135206.0}, {"date": "2020-03-06", "close": 85.88, "volume": 5562074.0}, {"date": "2020-03-09", "close": 77.77, "volume": 7291614.0}, {"date": "2020-03-10", "close": 80.86, "volume": 6623406.0}, {"date": "2020-03-11", "close": 73.69, "volume": 7836728.0}, {"date": "2020-03-12", "close": 70.18, "volume": 7912661.0}, {"date": "2020-03-13", "close": 77.82, "volume": 6021855.0}, {"date": "2020-03-16", "close": 64.38, "volume": 6663763.0}, {"date": "2020-03-17", "close": 70.69, "volume": 7883780.0}, {"date": "2020-03-18", "close": 67.8, "volume": 7301989.0}, {"date": "2020-03-19", "close": 63.91, "volume": 5489836.0}, {"date": "2020-03-20", "close": 62.82, "volume": 6826489.0}, {"date": "2020-03-23", "close": 63.37, "volume": 5631185.0}, {"date": "2020-03-24", "close": 70.55, "volume": 7893742.0}, {"date": "2020-03-25", "close": 72.19, "volume": 6918239.0}, {"date": "2020-03-26", "close": 77.69, "volume": 4966003.0}, {"date": "2020-03-27", "close": 79.17, "volume": 4490794.0}, {"date": "2020-03-30", "close": 82.88, "volume": 6295938.0}, {"date": "2020-03-31", "close": 80.37, "volume": 11324350.0}, {"date": "2020-04-01", "close": 73.26, "volume": 7994083.0}, {"date": "2020-04-02", "close": 75.51, "volume": 5395963.0}, {"date": "2020-04-03", "close": 73.59, "volume": 3882626.0}, {"date": "2020-04-06", "close": 80.23, "volume": 5914533.0}, {"date": "2020-04-07", "close": 80.95, "volume": 5388720.0}, {"date": "2020-04-08", "close": 86.18, "volume": 5110443.0}, {"date": "2020-04-09", "close": 91.73, "volume": 8283861.0}, {"date": "2020-04-13", "close": 86.41, "volume": 4250457.0}, {"date": "2020-04-14", "close": 89.15, "volume": 3663853.0}, {"date": "2020-04-15", "close": 86.54, "volume": 3870159.0}, {"date": "2020-04-16", "close": 88.2, "volume": 2887658.0}, {"date": "2020-04-17", "close": 90.22, "volume": 3678448.0}, {"date": "2020-04-20", "close": 88.5, "volume": 3187885.0}, {"date": "2020-04-21", "close": 89.0, "volume": 4255196.0}, {"date": "2020-04-22", "close": 87.87, "volume": 3317939.0}, {"date": "2020-04-23", "close": 86.75, "volume": 2974571.0}, {"date": "2020-04-24", "close": 89.04, "volume": 2916312.0}, {"date": "2020-04-27", "close": 91.84, "volume": 2539390.0}, {"date": "2020-04-28", "close": 89.59, "volume": 3141843.0}, {"date": "2020-04-29", "close": 90.16, "volume": 3151278.0}, {"date": "2020-04-30", "close": 89.23, "volume": 3376964.0}, {"date": "2020-05-01", "close": 86.85, "volume": 2643274.0}, {"date": "2020-05-04", "close": 87.13, "volume": 2212233.0}, {"date": "2020-05-05", "close": 87.74, "volume": 1845419.0}, {"date": "2020-05-06", "close": 86.94, "volume": 2277058.0}, {"date": "2020-05-07", "close": 88.07, "volume": 2704172.0}, {"date": "2020-05-08", "close": 89.97, "volume": 2248978.0}, {"date": "2020-05-11", "close": 88.88, "volume": 3627817.0}, {"date": "2020-05-12", "close": 84.22, "volume": 4440454.0}, {"date": "2020-05-13", "close": 82.84, "volume": 3935526.0}, {"date": "2020-05-14", "close": 84.08, "volume": 4389664.0}, {"date": "2020-05-15", "close": 83.28, "volume": 4971930.0}, {"date": "2020-05-18", "close": 86.83, "volume": 3123276.0}, {"date": "2020-05-19", "close": 84.68, "volume": 3093063.0}, {"date": "2020-05-20", "close": 87.12, "volume": 2519705.0}, {"date": "2020-05-21", "close": 86.4, "volume": 3091932.0}, {"date": "2020-05-22", "close": 87.55, "volume": 1276104.0}, {"date": "2020-05-26", "close": 90.02, "volume": 2743445.0}, {"date": "2020-05-27", "close": 91.76, "volume": 3045029.0}, {"date": "2020-05-28", "close": 93.05, "volume": 2616876.0}, {"date": "2020-05-29", "close": 91.5, "volume": 3769897.0}, {"date": "2020-06-01", "close": 93.7, "volume": 2310580.0}, {"date": "2020-06-02", "close": 95.46, "volume": 3143330.0}, {"date": "2020-06-03", "close": 97.32, "volume": 2970036.0}, {"date": "2020-06-04", "close": 93.35, "volume": 3326303.0}, {"date": "2020-06-05", "close": 95.71, "volume": 3612300.0}, {"date": "2020-06-08", "close": 97.77, "volume": 3536661.0}, {"date": "2020-06-09", "close": 97.33, "volume": 2888833.0}, {"date": "2020-06-10", "close": 96.41, "volume": 2378723.0}, {"date": "2020-06-11", "close": 90.91, "volume": 4992609.0}, {"date": "2020-06-12", "close": 94.46, "volume": 4246974.0}, {"date": "2020-06-15", "close": 94.39, "volume": 3647806.0}, {"date": "2020-06-16", "close": 96.9, "volume": 3441572.0}, {"date": "2020-06-17", "close": 96.7, "volume": 2713454.0}, {"date": "2020-06-18", "close": 95.09, "volume": 2314017.0}, {"date": "2020-06-19", "close": 91.87, "volume": 12151870.0}, {"date": "2020-06-22", "close": 92.56, "volume": 3409949.0}, {"date": "2020-06-23", "close": 91.45, "volume": 2396975.0}, {"date": "2020-06-24", "close": 89.8, "volume": 4726126.0}, {"date": "2020-06-25", "close": 91.47, "volume": 3009487.0}, {"date": "2020-06-26", "close": 89.83, "volume": 4403243.0}, {"date": "2020-06-29", "close": 91.17, "volume": 2249009.0}, {"date": "2020-06-30", "close": 93.33, "volume": 5112283.0}, {"date": "2020-07-01", "close": 95.15, "volume": 2624768.0}, {"date": "2020-07-02", "close": 95.55, "volume": 2717886.0}, {"date": "2020-07-06", "close": 95.56, "volume": 2510677.0}, {"date": "2020-07-07", "close": 94.83, "volume": 2555330.0}, {"date": "2020-07-08", "close": 95.76, "volume": 3082609.0}, {"date": "2020-07-09", "close": 96.57, "volume": 2583538.0}, {"date": "2020-07-10", "close": 94.82, "volume": 3033183.0}, {"date": "2020-07-13", "close": 93.57, "volume": 4694227.0}, {"date": "2020-07-14", "close": 93.38, "volume": 4206313.0}, {"date": "2020-07-15", "close": 93.74, "volume": 3859620.0}, {"date": "2020-07-16", "close": 92.1, "volume": 2903102.0}, {"date": "2020-07-17", "close": 95.34, "volume": 3325126.0}, {"date": "2020-07-20", "close": 94.73, "volume": 2385160.0}, {"date": "2020-07-21", "close": 97.93, "volume": 3540044.0}, {"date": "2020-07-22", "close": 98.38, "volume": 3412915.0}, {"date": "2020-07-23", "close": 98.9, "volume": 3099281.0}, {"date": "2020-07-24", "close": 99.91, "volume": 3020603.0}, {"date": "2020-07-27", "close": 101.76, "volume": 3130308.0}, {"date": "2020-07-28", "close": 102.54, "volume": 3263295.0}, {"date": "2020-07-29", "close": 106.17, "volume": 3888565.0}, {"date": "2020-07-30", "close": 105.19, "volume": 2758547.0}, {"date": "2020-07-31", "close": 105.42, "volume": 3832844.0}, {"date": "2020-08-03", "close": 104.98, "volume": 2063084.0}, {"date": "2020-08-04", "close": 105.59, "volume": 2977176.0}, {"date": "2020-08-05", "close": 104.9, "volume": 1561671.0}, {"date": "2020-08-06", "close": 104.88, "volume": 1743226.0}, {"date": "2020-08-07", "close": 105.07, "volume": 2014720.0}, {"date": "2020-08-10", "close": 103.73, "volume": 2653684.0}, {"date": "2020-08-11", "close": 100.51, "volume": 3576281.0}, {"date": "2020-08-12", "close": 102.88, "volume": 2751372.0}, {"date": "2020-08-13", "close": 102.64, "volume": 2104547.0}, {"date": "2020-08-14", "close": 102.32, "volume": 2689846.0}, {"date": "2020-08-17", "close": 104.21, "volume": 2087194.0}, {"date": "2020-08-18", "close": 103.65, "volume": 1490627.0}, {"date": "2020-08-19", "close": 101.74, "volume": 2827303.0}, {"date": "2020-08-20", "close": 102.69, "volume": 1794452.0}, {"date": "2020-08-21", "close": 103.04, "volume": 1411041.0}, {"date": "2020-08-24", "close": 102.0, "volume": 2015922.0}, {"date": "2020-08-25", "close": 101.98, "volume": 3121253.0}, {"date": "2020-08-26", "close": 101.03, "volume": 2780151.0}, {"date": "2020-08-27", "close": 101.9, "volume": 2035222.0}, {"date": "2020-08-28", "close": 102.49, "volume": 1941778.0}, {"date": "2020-08-31", "close": 101.86, "volume": 2630703.0}, {"date": "2020-09-01", "close": 101.5, "volume": 1735626.0}, {"date": "2020-09-02", "close": 104.58, "volume": 3236635.0}, {"date": "2020-09-03", "close": 101.61, "volume": 2368151.0}, {"date": "2020-09-04", "close": 100.76, "volume": 2042910.0}, {"date": "2020-09-08", "close": 98.8, "volume": 2764554.0}, {"date": "2020-09-09", "close": 100.98, "volume": 2999665.0}, {"date": "2020-09-10", "close": 100.01, "volume": 1792318.0}, {"date": "2020-09-11", "close": 100.21, "volume": 1830164.0}, {"date": "2020-09-14", "close": 101.95, "volume": 1842780.0}, {"date": "2020-09-15", "close": 102.73, "volume": 1524549.0}, {"date": "2020-09-16", "close": 102.04, "volume": 2363612.0}, {"date": "2020-09-17", "close": 101.1, "volume": 2309049.0}, {"date": "2020-09-18", "close": 99.52, "volume": 4555497.0}, {"date": "2020-09-21", "close": 96.55, "volume": 4409528.0}, {"date": "2020-09-22", "close": 99.19, "volume": 3161928.0}, {"date": "2020-09-23", "close": 95.3, "volume": 2543384.0}, {"date": "2020-09-24", "close": 95.36, "volume": 2235272.0}, {"date": "2020-09-25", "close": 97.67, "volume": 1634691.0}, {"date": "2020-09-28", "close": 100.03, "volume": 2298692.0}, {"date": "2020-09-29", "close": 99.61, "volume": 1826354.0}, {"date": "2020-09-30", "close": 100.62, "volume": 3645677.0}, {"date": "2020-10-01", "close": 102.16, "volume": 3090407.0}, {"date": "2020-10-02", "close": 104.22, "volume": 4631328.0}, {"date": "2020-10-05", "close": 105.19, "volume": 2747009.0}, {"date": "2020-10-06", "close": 104.48, "volume": 2637224.0}, {"date": "2020-10-07", "close": 105.76, "volume": 2056761.0}, {"date": "2020-10-08", "close": 106.84, "volume": 2382507.0}, {"date": "2020-10-09", "close": 106.91, "volume": 1918925.0}, {"date": "2020-10-12", "close": 108.29, "volume": 1302918.0}, {"date": "2020-10-13", "close": 106.63, "volume": 2096825.0}, {"date": "2020-10-14", "close": 104.03, "volume": 1668026.0}, {"date": "2020-10-15", "close": 104.98, "volume": 1280525.0}, {"date": "2020-10-16", "close": 104.26, "volume": 2167875.0}, {"date": "2020-10-19", "close": 103.02, "volume": 1938911.0}, {"date": "2020-10-20", "close": 103.53, "volume": 1780303.0}, {"date": "2020-10-21", "close": 102.65, "volume": 1922213.0}, {"date": "2020-10-22", "close": 102.8, "volume": 1639821.0}, {"date": "2020-10-23", "close": 103.24, "volume": 1403169.0}, {"date": "2020-10-26", "close": 100.47, "volume": 1927421.0}, {"date": "2020-10-27", "close": 99.14, "volume": 1797939.0}, {"date": "2020-10-28", "close": 97.51, "volume": 2666756.0}, {"date": "2020-10-29", "close": 100.18, "volume": 2234359.0}, {"date": "2020-10-30", "close": 99.2, "volume": 2273762.0}, {"date": "2020-11-02", "close": 101.87, "volume": 1830212.0}, {"date": "2020-11-03", "close": 104.39, "volume": 1521546.0}, {"date": "2020-11-04", "close": 105.81, "volume": 1958828.0}, {"date": "2020-11-05", "close": 105.88, "volume": 1593956.0}, {"date": "2020-11-06", "close": 104.89, "volume": 1765170.0}, {"date": "2020-11-09", "close": 99.61, "volume": 5949730.0}, {"date": "2020-11-10", "close": 99.94, "volume": 5771054.0}, {"date": "2020-11-11", "close": 102.02, "volume": 3898001.0}, {"date": "2020-11-12", "close": 102.62, "volume": 2968330.0}, {"date": "2020-11-13", "close": 103.53, "volume": 2470280.0}, {"date": "2020-11-16", "close": 103.26, "volume": 2061581.0}, {"date": "2020-11-17", "close": 104.2, "volume": 1982601.0}, {"date": "2020-11-18", "close": 101.4, "volume": 2012499.0}, {"date": "2020-11-19", "close": 99.99, "volume": 2276476.0}, {"date": "2020-11-20", "close": 100.27, "volume": 2530477.0}, {"date": "2020-11-23", "close": 99.56, "volume": 2537808.0}, {"date": "2020-11-24", "close": 98.81, "volume": 2747163.0}, {"date": "2020-11-25", "close": 99.01, "volume": 2028691.0}, {"date": "2020-11-27", "close": 100.6, "volume": 1273086.0}, {"date": "2020-11-30", "close": 100.05, "volume": 3730203.0}, {"date": "2020-12-01", "close": 100.2, "volume": 3646543.0}, {"date": "2020-12-02", "close": 97.52, "volume": 2791618.0}, {"date": "2020-12-03", "close": 97.1, "volume": 4348624.0}, {"date": "2020-12-04", "close": 98.66, "volume": 3284262.0}, {"date": "2020-12-07", "close": 97.53, "volume": 2264306.0}, {"date": "2020-12-08", "close": 96.91, "volume": 2365536.0}, {"date": "2020-12-09", "close": 96.43, "volume": 2919242.0}, {"date": "2020-12-10", "close": 97.18, "volume": 3828018.0}, {"date": "2020-12-11", "close": 97.37, "volume": 3177199.0}, {"date": "2020-12-14", "close": 96.87, "volume": 2769807.0}, {"date": "2020-12-15", "close": 99.55, "volume": 3010626.0}, {"date": "2020-12-16", "close": 99.85, "volume": 2896717.0}, {"date": "2020-12-17", "close": 100.58, "volume": 3842580.0}, {"date": "2020-12-18", "close": 98.07, "volume": 7273896.0}, {"date": "2020-12-21", "close": 97.25, "volume": 3483354.0}, {"date": "2020-12-22", "close": 97.65, "volume": 2425041.0}, {"date": "2020-12-23", "close": 96.19, "volume": 2218438.0}, {"date": "2020-12-24", "close": 97.24, "volume": 714040.0}, {"date": "2020-12-28", "close": 98.22, "volume": 1327221.0}, {"date": "2020-12-29", "close": 97.72, "volume": 1512475.0}, {"date": "2020-12-30", "close": 98.82, "volume": 1568049.0}, {"date": "2020-12-31", "close": 99.66, "volume": 1569308.0}, {"date": "2021-01-04", "close": 96.04, "volume": 4454245.0}, {"date": "2021-01-05", "close": 96.19, "volume": 3844383.0}, {"date": "2021-01-06", "close": 93.91, "volume": 4786448.0}, {"date": "2021-01-07", "close": 95.32, "volume": 3187807.0}, {"date": "2021-01-08", "close": 96.6, "volume": 2199734.0}, {"date": "2021-01-11", "close": 94.66, "volume": 2268276.0}, {"date": "2021-01-12", "close": 94.71, "volume": 2475050.0}, {"date": "2021-01-13", "close": 95.41, "volume": 2620969.0}, {"date": "2021-01-14", "close": 95.5, "volume": 3269774.0}, {"date": "2021-01-15", "close": 97.68, "volume": 2735224.0}, {"date": "2021-01-19", "close": 98.01, "volume": 2540635.0}, {"date": "2021-01-20", "close": 100.34, "volume": 2980254.0}, {"date": "2021-01-21", "close": 100.43, "volume": 2376235.0}, {"date": "2021-01-22", "close": 101.22, "volume": 3065258.0}, {"date": "2021-01-25", "close": 102.7, "volume": 2965747.0}, {"date": "2021-01-26", "close": 106.05, "volume": 4360423.0}, {"date": "2021-01-27", "close": 103.28, "volume": 2884365.0}, {"date": "2021-01-28", "close": 103.4, "volume": 2371603.0}, {"date": "2021-01-29", "close": 103.2, "volume": 3090886.0}, {"date": "2021-02-01", "close": 105.91, "volume": 2982435.0}, {"date": "2021-02-02", "close": 106.88, "volume": 2148711.0}, {"date": "2021-02-03", "close": 106.04, "volume": 2440092.0}, {"date": "2021-02-04", "close": 106.41, "volume": 2697985.0}, {"date": "2021-02-05", "close": 106.7, "volume": 1704857.0}, {"date": "2021-02-08", "close": 107.08, "volume": 1754046.0}, {"date": "2021-02-09", "close": 107.42, "volume": 1328733.0}, {"date": "2021-02-10", "close": 107.52, "volume": 1633486.0}, {"date": "2021-02-11", "close": 107.76, "volume": 1372435.0}, {"date": "2021-02-12", "close": 107.67, "volume": 1393016.0}, {"date": "2021-02-16", "close": 106.58, "volume": 3141007.0}, {"date": "2021-02-17", "close": 105.83, "volume": 2005701.0}, {"date": "2021-02-18", "close": 105.78, "volume": 1947093.0}, {"date": "2021-02-19", "close": 105.3, "volume": 1999900.0}, {"date": "2021-02-22", "close": 104.72, "volume": 2386285.0}, {"date": "2021-02-23", "close": 104.55, "volume": 2213365.0}, {"date": "2021-02-24", "close": 103.24, "volume": 3137068.0}, {"date": "2021-02-25", "close": 101.39, "volume": 3636478.0}, {"date": "2021-02-26", "close": 99.07, "volume": 5937396.0}, {"date": "2021-03-01", "close": 99.43, "volume": 3059002.0}, {"date": "2021-03-02", "close": 99.09, "volume": 4855324.0}, {"date": "2021-03-03", "close": 96.11, "volume": 3362355.0}, {"date": "2021-03-04", "close": 95.64, "volume": 3403481.0}, {"date": "2021-03-05", "close": 97.37, "volume": 3552822.0}, {"date": "2021-03-08", "close": 95.95, "volume": 3633244.0}, {"date": "2021-03-09", "close": 98.32, "volume": 3361924.0}, {"date": "2021-03-10", "close": 97.72, "volume": 2705927.0}, {"date": "2021-03-11", "close": 99.56, "volume": 2354023.0}, {"date": "2021-03-12", "close": 101.29, "volume": 2660655.0}, {"date": "2021-03-15", "close": 102.78, "volume": 2979181.0}, {"date": "2021-03-16", "close": 104.23, "volume": 3374051.0}, {"date": "2021-03-17", "close": 102.1, "volume": 4000356.0}, {"date": "2021-03-18", "close": 102.11, "volume": 3069680.0}, {"date": "2021-03-19", "close": 100.38, "volume": 4555405.0}, {"date": "2021-03-22", "close": 103.65, "volume": 2652124.0}, {"date": "2021-03-23", "close": 105.2, "volume": 3609532.0}, {"date": "2021-03-24", "close": 103.82, "volume": 2772701.0}, {"date": "2021-03-25", "close": 104.43, "volume": 1745695.0}, {"date": "2021-03-26", "close": 106.78, "volume": 2381768.0}, {"date": "2021-03-29", "close": 106.77, "volume": 2928378.0}, {"date": "2021-03-30", "close": 106.76, "volume": 2316895.0}, {"date": "2021-03-31", "close": 106.0, "volume": 4922811.0}, {"date": "2021-04-01", "close": 108.5, "volume": 2922374.0}, {"date": "2021-04-05", "close": 108.37, "volume": 3862854.0}, {"date": "2021-04-06", "close": 109.32, "volume": 2952067.0}, {"date": "2021-04-07", "close": 109.63, "volume": 3400559.0}, {"date": "2021-04-08", "close": 108.44, "volume": 2039715.0}, {"date": "2021-04-09", "close": 109.51, "volume": 2454044.0}, {"date": "2021-04-12", "close": 109.84, "volume": 1725084.0}, {"date": "2021-04-13", "close": 110.78, "volume": 2152417.0}, {"date": "2021-04-14", "close": 109.66, "volume": 1904936.0}, {"date": "2021-04-15", "close": 112.36, "volume": 2539561.0}, {"date": "2021-04-16", "close": 112.56, "volume": 2373368.0}, {"date": "2021-04-19", "close": 112.25, "volume": 2554017.0}, {"date": "2021-04-20", "close": 114.75, "volume": 3351517.0}, {"date": "2021-04-21", "close": 114.71, "volume": 2318608.0}, {"date": "2021-04-22", "close": 114.68, "volume": 2088273.0}, {"date": "2021-04-23", "close": 114.87, "volume": 1749827.0}, {"date": "2021-04-26", "close": 115.22, "volume": 1584434.0}, {"date": "2021-04-27", "close": 114.85, "volume": 2366582.0}, {"date": "2021-04-28", "close": 115.1, "volume": 2249664.0}, {"date": "2021-04-29", "close": 116.27, "volume": 1751598.0}, {"date": "2021-04-30", "close": 116.53, "volume": 3323062.0}, {"date": "2021-05-03", "close": 116.01, "volume": 2038023.0}, {"date": "2021-05-04", "close": 115.6, "volume": 2704406.0}, {"date": "2021-05-05", "close": 113.01, "volume": 2061277.0}, {"date": "2021-05-06", "close": 114.72, "volume": 1866762.0}, {"date": "2021-05-07", "close": 116.02, "volume": 2610062.0}, {"date": "2021-05-10", "close": 116.2, "volume": 1900410.0}, {"date": "2021-05-11", "close": 114.86, "volume": 1871922.0}, {"date": "2021-05-12", "close": 112.37, "volume": 2086511.0}, {"date": "2021-05-13", "close": 113.5, "volume": 2066037.0}, {"date": "2021-05-14", "close": 114.65, "volume": 2148256.0}, {"date": "2021-05-17", "close": 114.19, "volume": 1427283.0}, {"date": "2021-05-18", "close": 114.98, "volume": 1667059.0}, {"date": "2021-05-19", "close": 115.35, "volume": 2112082.0}, {"date": "2021-05-20", "close": 117.36, "volume": 2464177.0}, {"date": "2021-05-21", "close": 117.53, "volume": 2372174.0}, {"date": "2021-05-24", "close": 118.15, "volume": 2280157.0}, {"date": "2021-05-25", "close": 118.18, "volume": 2072102.0}, {"date": "2021-05-26", "close": 117.51, "volume": 2231780.0}, {"date": "2021-05-27", "close": 116.86, "volume": 3470074.0}, {"date": "2021-05-28", "close": 117.84, "volume": 2870667.0}, {"date": "2021-06-01", "close": 119.83, "volume": 2547077.0}, {"date": "2021-06-02", "close": 121.74, "volume": 3934289.0}, {"date": "2021-06-03", "close": 121.87, "volume": 4006036.0}, {"date": "2021-06-04", "close": 122.39, "volume": 2521386.0}, {"date": "2021-06-07", "close": 122.68, "volume": 1688019.0}, {"date": "2021-06-08", "close": 123.66, "volume": 2564162.0}, {"date": "2021-06-09", "close": 123.61, "volume": 1538233.0}, {"date": "2021-06-10", "close": 126.28, "volume": 2550940.0}, {"date": "2021-06-11", "close": 124.71, "volume": 2385322.0}, {"date": "2021-06-14", "close": 126.16, "volume": 1977934.0}, {"date": "2021-06-15", "close": 123.14, "volume": 2666479.0}, {"date": "2021-06-16", "close": 121.42, "volume": 4271659.0}, {"date": "2021-06-17", "close": 122.61, "volume": 3612600.0}, {"date": "2021-06-18", "close": 119.57, "volume": 7018139.0}, {"date": "2021-06-21", "close": 122.59, "volume": 2745060.0}, {"date": "2021-06-22", "close": 121.98, "volume": 2078419.0}, {"date": "2021-06-23", "close": 121.12, "volume": 2583626.0}, {"date": "2021-06-24", "close": 121.27, "volume": 2340399.0}, {"date": "2021-06-25", "close": 122.0, "volume": 2075777.0}, {"date": "2021-06-28", "close": 121.62, "volume": 1446958.0}, {"date": "2021-06-29", "close": 121.45, "volume": 1743817.0}, {"date": "2021-06-30", "close": 119.53, "volume": 2910773.0}, {"date": "2021-07-01", "close": 119.98, "volume": 3211535.0}, {"date": "2021-07-02", "close": 121.03, "volume": 1789901.0}, {"date": "2021-07-06", "close": 122.54, "volume": 2864624.0}, {"date": "2021-07-07", "close": 123.29, "volume": 2980338.0}, {"date": "2021-07-08", "close": 123.11, "volume": 1927030.0}, {"date": "2021-07-09", "close": 125.39, "volume": 2311184.0}, {"date": "2021-07-12", "close": 127.41, "volume": 2730489.0}, {"date": "2021-07-13", "close": 125.61, "volume": 1811493.0}, {"date": "2021-07-14", "close": 126.23, "volume": 2132974.0}, {"date": "2021-07-15", "close": 126.93, "volume": 1426961.0}, {"date": "2021-07-16", "close": 127.28, "volume": 2633088.0}, {"date": "2021-07-19", "close": 126.78, "volume": 2878213.0}, {"date": "2021-07-20", "close": 127.99, "volume": 2453122.0}, {"date": "2021-07-21", "close": 126.9, "volume": 1863460.0}, {"date": "2021-07-22", "close": 127.17, "volume": 1448884.0}, {"date": "2021-07-23", "close": 127.89, "volume": 1496365.0}, {"date": "2021-07-26", "close": 127.98, "volume": 1874548.0}, {"date": "2021-07-27", "close": 129.19, "volume": 1631989.0}, {"date": "2021-07-28", "close": 127.63, "volume": 1914290.0}, {"date": "2021-07-29", "close": 127.89, "volume": 1330163.0}, {"date": "2021-07-30", "close": 128.04, "volume": 2156489.0}, {"date": "2021-08-02", "close": 128.46, "volume": 2059065.0}, {"date": "2021-08-03", "close": 129.67, "volume": 1888588.0}, {"date": "2021-08-04", "close": 128.9, "volume": 1854294.0}, {"date": "2021-08-05", "close": 130.45, "volume": 1662195.0}, {"date": "2021-08-06", "close": 129.71, "volume": 3207804.0}, {"date": "2021-08-09", "close": 130.01, "volume": 1055621.0}, {"date": "2021-08-10", "close": 129.35, "volume": 2259328.0}, {"date": "2021-08-11", "close": 128.9, "volume": 2527347.0}, {"date": "2021-08-12", "close": 130.07, "volume": 1422019.0}, {"date": "2021-08-13", "close": 131.98, "volume": 1557644.0}, {"date": "2021-08-16", "close": 133.69, "volume": 2972225.0}, {"date": "2021-08-17", "close": 134.08, "volume": 2541593.0}, {"date": "2021-08-18", "close": 132.5, "volume": 2719372.0}, {"date": "2021-08-19", "close": 133.15, "volume": 1473825.0}, {"date": "2021-08-20", "close": 134.25, "volume": 2488594.0}, {"date": "2021-08-23", "close": 133.39, "volume": 1583525.0}, {"date": "2021-08-24", "close": 130.75, "volume": 1986626.0}, {"date": "2021-08-25", "close": 130.53, "volume": 2242223.0}, {"date": "2021-08-26", "close": 130.62, "volume": 2526391.0}, {"date": "2021-08-27", "close": 131.31, "volume": 1646087.0}, {"date": "2021-08-30", "close": 133.73, "volume": 1491822.0}, {"date": "2021-08-31", "close": 134.66, "volume": 2890872.0}, {"date": "2021-09-01", "close": 137.79, "volume": 3575555.0}, {"date": "2021-09-02", "close": 138.47, "volume": 2758958.0}, {"date": "2021-09-03", "close": 138.99, "volume": 2520014.0}, {"date": "2021-09-07", "close": 137.65, "volume": 2737653.0}, {"date": "2021-09-08", "close": 138.54, "volume": 2030752.0}, {"date": "2021-09-09", "close": 134.72, "volume": 2566644.0}, {"date": "2021-09-10", "close": 133.63, "volume": 1963502.0}, {"date": "2021-09-13", "close": 132.78, "volume": 1713801.0}, {"date": "2021-09-14", "close": 132.55, "volume": 1781449.0}, {"date": "2021-09-15", "close": 133.29, "volume": 2223744.0}, {"date": "2021-09-16", "close": 132.58, "volume": 2126481.0}, {"date": "2021-09-17", "close": 130.11, "volume": 8746513.0}, {"date": "2021-09-20", "close": 129.06, "volume": 2159544.0}, {"date": "2021-09-21", "close": 128.85, "volume": 1793995.0}, {"date": "2021-09-22", "close": 130.01, "volume": 2840606.0}, {"date": "2021-09-23", "close": 128.84, "volume": 2275315.0}, {"date": "2021-09-24", "close": 127.9, "volume": 2092772.0}, {"date": "2021-09-27", "close": 126.19, "volume": 2126937.0}, {"date": "2021-09-28", "close": 125.58, "volume": 3054123.0}, {"date": "2021-09-29", "close": 126.44, "volume": 1608185.0}, {"date": "2021-09-30", "close": 125.43, "volume": 3213977.0}, {"date": "2021-10-01", "close": 126.43, "volume": 1708748.0}, {"date": "2021-10-04", "close": 126.83, "volume": 2061910.0}, {"date": "2021-10-05", "close": 126.43, "volume": 1924332.0}, {"date": "2021-10-06", "close": 127.79, "volume": 2242614.0}, {"date": "2021-10-07", "close": 129.38, "volume": 2559234.0}, {"date": "2021-10-08", "close": 128.53, "volume": 1403414.0}, {"date": "2021-10-11", "close": 128.94, "volume": 1468643.0}, {"date": "2021-10-12", "close": 132.29, "volume": 2700088.0}, {"date": "2021-10-13", "close": 133.9, "volume": 2165435.0}, {"date": "2021-10-14", "close": 135.73, "volume": 1997873.0}, {"date": "2021-10-15", "close": 136.98, "volume": 3508968.0}, {"date": "2021-10-18", "close": 139.79, "volume": 2614663.0}, {"date": "2021-10-19", "close": 139.12, "volume": 1843518.0}, {"date": "2021-10-20", "close": 143.42, "volume": 2646557.0}, {"date": "2021-10-21", "close": 144.94, "volume": 2939763.0}, {"date": "2021-10-22", "close": 144.0, "volume": 2163123.0}, {"date": "2021-10-25", "close": 145.1, "volume": 1793638.0}, {"date": "2021-10-26", "close": 146.23, "volume": 1776828.0}, {"date": "2021-10-27", "close": 143.86, "volume": 2049799.0}, {"date": "2021-10-28", "close": 146.67, "volume": 1895652.0}, {"date": "2021-10-29", "close": 144.96, "volume": 3743199.0}, {"date": "2021-11-01", "close": 144.73, "volume": 1915830.0}, {"date": "2021-11-02", "close": 147.03, "volume": 1720120.0}, {"date": "2021-11-03", "close": 147.65, "volume": 1739559.0}, {"date": "2021-11-04", "close": 147.87, "volume": 1598819.0}, {"date": "2021-11-05", "close": 146.69, "volume": 2048401.0}, {"date": "2021-11-08", "close": 148.07, "volume": 1166939.0}, {"date": "2021-11-09", "close": 148.45, "volume": 1761609.0}, {"date": "2021-11-10", "close": 148.77, "volume": 1453466.0}, {"date": "2021-11-11", "close": 148.91, "volume": 1291536.0}, {"date": "2021-11-12", "close": 148.81, "volume": 1689962.0}, {"date": "2021-11-15", "close": 150.2, "volume": 1502100.0}, {"date": "2021-11-16", "close": 149.47, "volume": 1318190.0}, {"date": "2021-11-17", "close": 150.38, "volume": 2039716.0}, {"date": "2021-11-18", "close": 150.58, "volume": 1464355.0}, {"date": "2021-11-19", "close": 150.22, "volume": 1980027.0}, {"date": "2021-11-22", "close": 150.9, "volume": 1588534.0}, {"date": "2021-11-23", "close": 152.58, "volume": 1908202.0}, {"date": "2021-11-24", "close": 154.51, "volume": 1256057.0}, {"date": "2021-11-26", "close": 149.88, "volume": 1767324.0}, {"date": "2021-11-29", "close": 153.28, "volume": 3045513.0}, {"date": "2021-11-30", "close": 150.75, "volume": 5225959.0}, {"date": "2021-12-01", "close": 151.7, "volume": 3043479.0}, {"date": "2021-12-02", "close": 154.42, "volume": 2729785.0}, {"date": "2021-12-03", "close": 154.66, "volume": 2885287.0}, {"date": "2021-12-06", "close": 156.55, "volume": 3254576.0}, {"date": "2021-12-07", "close": 159.3, "volume": 2800221.0}, {"date": "2021-12-08", "close": 159.44, "volume": 2202854.0}, {"date": "2021-12-09", "close": 157.56, "volume": 2165796.0}, {"date": "2021-12-10", "close": 159.08, "volume": 2024774.0}, {"date": "2021-12-13", "close": 161.08, "volume": 2550027.0}, {"date": "2021-12-14", "close": 158.73, "volume": 3268779.0}, {"date": "2021-12-15", "close": 162.56, "volume": 2979366.0}, {"date": "2021-12-16", "close": 163.25, "volume": 3772257.0}, {"date": "2021-12-17", "close": 161.18, "volume": 6983746.0}, {"date": "2021-12-20", "close": 161.39, "volume": 2231005.0}, {"date": "2021-12-21", "close": 160.79, "volume": 2185859.0}, {"date": "2021-12-22", "close": 162.26, "volume": 2136908.0}, {"date": "2021-12-23", "close": 161.75, "volume": 3047847.0}, {"date": "2021-12-27", "close": 165.89, "volume": 1590984.0}, {"date": "2021-12-28", "close": 165.79, "volume": 1749311.0}, {"date": "2021-12-29", "close": 167.68, "volume": 1399800.0}, {"date": "2021-12-30", "close": 167.97, "volume": 1504908.0}, {"date": "2021-12-31", "close": 168.36, "volume": 2025837.0}, {"date": "2022-01-03", "close": 164.9, "volume": 3438160.0}, {"date": "2022-01-04", "close": 161.0, "volume": 4209392.0}, {"date": "2022-01-05", "close": 157.65, "volume": 3818227.0}, {"date": "2022-01-06", "close": 156.57, "volume": 3090419.0}, {"date": "2022-01-07", "close": 153.73, "volume": 3449042.0}, {"date": "2022-01-10", "close": 153.02, "volume": 4169557.0}, {"date": "2022-01-11", "close": 152.99, "volume": 2656687.0}, {"date": "2022-01-12", "close": 153.24, "volume": 2635836.0}, {"date": "2022-01-13", "close": 153.15, "volume": 2108014.0}, {"date": "2022-01-14", "close": 152.74, "volume": 2330274.0}, {"date": "2022-01-18", "close": 153.43, "volume": 4121288.0}, {"date": "2022-01-19", "close": 153.59, "volume": 4361874.0}, {"date": "2022-01-20", "close": 154.14, "volume": 3494836.0}, {"date": "2022-01-21", "close": 155.43, "volume": 4375019.0}, {"date": "2022-01-24", "close": 153.31, "volume": 5717882.0}, {"date": "2022-01-25", "close": 153.96, "volume": 3755474.0}, {"date": "2022-01-26", "close": 151.72, "volume": 3698416.0}, {"date": "2022-01-27", "close": 148.61, "volume": 4062436.0}, {"date": "2022-01-28", "close": 155.07, "volume": 3645261.0}, {"date": "2022-01-31", "close": 156.82, "volume": 3260482.0}, {"date": "2022-02-01", "close": 153.52, "volume": 3349913.0}, {"date": "2022-02-02", "close": 157.33, "volume": 2910564.0}, {"date": "2022-02-03", "close": 156.44, "volume": 1968296.0}, {"date": "2022-02-04", "close": 153.49, "volume": 1929785.0}, {"date": "2022-02-07", "close": 152.05, "volume": 3816315.0}, {"date": "2022-02-08", "close": 151.19, "volume": 2459590.0}, {"date": "2022-02-09", "close": 155.37, "volume": 2278925.0}, {"date": "2022-02-10", "close": 148.43, "volume": 3094092.0}, {"date": "2022-02-11", "close": 146.31, "volume": 4395531.0}, {"date": "2022-02-14", "close": 145.34, "volume": 3180101.0}, {"date": "2022-02-15", "close": 145.62, "volume": 3064073.0}, {"date": "2022-02-16", "close": 144.38, "volume": 2245647.0}, {"date": "2022-02-17", "close": 143.28, "volume": 2703920.0}, {"date": "2022-02-18", "close": 142.55, "volume": 2485161.0}, {"date": "2022-02-22", "close": 142.37, "volume": 3243975.0}, {"date": "2022-02-23", "close": 140.76, "volume": 2362807.0}, {"date": "2022-02-24", "close": 143.33, "volume": 3439848.0}, {"date": "2022-02-25", "close": 148.45, "volume": 2934561.0}, {"date": "2022-02-28", "close": 145.85, "volume": 4213214.0}, {"date": "2022-03-01", "close": 145.76, "volume": 3458251.0}, {"date": "2022-03-02", "close": 147.64, "volume": 2816579.0}, {"date": "2022-03-03", "close": 149.58, "volume": 2248575.0}, {"date": "2022-03-04", "close": 150.84, "volume": 2781648.0}, {"date": "2022-03-07", "close": 148.91, "volume": 2590760.0}, {"date": "2022-03-08", "close": 146.99, "volume": 3021350.0}, {"date": "2022-03-09", "close": 150.48, "volume": 1895175.0}, {"date": "2022-03-10", "close": 151.08, "volume": 1988450.0}, {"date": "2022-03-11", "close": 147.83, "volume": 1997389.0}, {"date": "2022-03-14", "close": 149.17, "volume": 2391370.0}, {"date": "2022-03-15", "close": 151.84, "volume": 2171277.0}, {"date": "2022-03-16", "close": 154.57, "volume": 3752723.0}, {"date": "2022-03-17", "close": 156.66, "volume": 2218756.0}, {"date": "2022-03-18", "close": 160.16, "volume": 6604944.0}, {"date": "2022-03-21", "close": 158.92, "volume": 2702030.0}, {"date": "2022-03-22", "close": 158.67, "volume": 3374204.0}, {"date": "2022-03-23", "close": 157.23, "volume": 2477394.0}, {"date": "2022-03-24", "close": 155.89, "volume": 2515797.0}, {"date": "2022-03-25", "close": 157.33, "volume": 1896452.0}, {"date": "2022-03-28", "close": 160.35, "volume": 2675628.0}, {"date": "2022-03-29", "close": 164.7, "volume": 3300009.0}, {"date": "2022-03-30", "close": 164.14, "volume": 2368873.0}, {"date": "2022-03-31", "close": 161.48, "volume": 3933592.0}, {"date": "2022-04-01", "close": 165.8, "volume": 2867475.0}, {"date": "2022-04-04", "close": 163.78, "volume": 2448127.0}, {"date": "2022-04-05", "close": 166.28, "volume": 3288984.0}, {"date": "2022-04-06", "close": 170.11, "volume": 3123020.0}, {"date": "2022-04-07", "close": 168.83, "volume": 3142092.0}, {"date": "2022-04-08", "close": 168.65, "volume": 1839618.0}, {"date": "2022-04-11", "close": 165.73, "volume": 2455298.0}, {"date": "2022-04-12", "close": 165.33, "volume": 3062220.0}, {"date": "2022-04-13", "close": 165.0, "volume": 2556469.0}, {"date": "2022-04-14", "close": 162.7, "volume": 2434102.0}, {"date": "2022-04-18", "close": 163.0, "volume": 2502187.0}, {"date": "2022-04-19", "close": 169.56, "volume": 3839487.0}, {"date": "2022-04-20", "close": 172.67, "volume": 4116446.0}, {"date": "2022-04-21", "close": 170.78, "volume": 2620265.0}, {"date": "2022-04-22", "close": 168.73, "volume": 3140000.0}, {"date": "2022-04-25", "close": 167.73, "volume": 2558333.0}, {"date": "2022-04-26", "close": 165.63, "volume": 2605290.0}, {"date": "2022-04-27", "close": 167.67, "volume": 2790905.0}, {"date": "2022-04-28", "close": 173.01, "volume": 4046115.0}, {"date": "2022-04-29", "close": 160.29, "volume": 9997287.0}, {"date": "2022-05-02", "close": 153.13, "volume": 5868090.0}, {"date": "2022-05-03", "close": 152.36, "volume": 4047643.0}, {"date": "2022-05-04", "close": 152.28, "volume": 5070289.0}, {"date": "2022-05-05", "close": 144.98, "volume": 5461526.0}, {"date": "2022-05-06", "close": 140.88, "volume": 6534469.0}, {"date": "2022-05-09", "close": 132.37, "volume": 5611093.0}, {"date": "2022-05-10", "close": 125.41, "volume": 11362650.0}, {"date": "2022-05-11", "close": 123.74, "volume": 8548612.0}, {"date": "2022-05-12", "close": 123.93, "volume": 8153129.0}, {"date": "2022-05-13", "close": 128.35, "volume": 6521919.0}, {"date": "2022-05-16", "close": 125.25, "volume": 3719324.0}, {"date": "2022-05-17", "close": 125.9, "volume": 3838044.0}, {"date": "2022-05-18", "close": 119.53, "volume": 4898204.0}, {"date": "2022-05-19", "close": 119.72, "volume": 5056195.0}, {"date": "2022-05-20", "close": 119.72, "volume": 5146101.0}, {"date": "2022-05-23", "close": 120.48, "volume": 5979134.0}, {"date": "2022-05-24", "close": 120.08, "volume": 5617316.0}, {"date": "2022-05-25", "close": 120.03, "volume": 4249583.0}, {"date": "2022-05-26", "close": 122.36, "volume": 5025598.0}, {"date": "2022-05-27", "close": 127.26, "volume": 4177057.0}, {"date": "2022-05-31", "close": 127.48, "volume": 14792730.0}, {"date": "2022-06-01", "close": 125.86, "volume": 4044349.0}, {"date": "2022-06-02", "close": 129.54, "volume": 3674292.0}, {"date": "2022-06-03", "close": 127.58, "volume": 3217191.0}, {"date": "2022-06-06", "close": 127.87, "volume": 3212351.0}, {"date": "2022-06-07", "close": 129.68, "volume": 3771087.0}, {"date": "2022-06-08", "close": 124.77, "volume": 3238797.0}, {"date": "2022-06-09", "close": 122.17, "volume": 2843010.0}, {"date": "2022-06-10", "close": 117.24, "volume": 5701652.0}, {"date": "2022-06-13", "close": 108.43, "volume": 15213090.0}, {"date": "2022-06-14", "close": 110.66, "volume": 6605063.0}, {"date": "2022-06-15", "close": 115.09, "volume": 7486875.0}, {"date": "2022-06-16", "close": 111.79, "volume": 5326678.0}, {"date": "2022-06-17", "close": 110.36, "volume": 7180507.0}, {"date": "2022-06-21", "close": 112.36, "volume": 3729902.0}, {"date": "2022-06-22", "close": 115.46, "volume": 4252666.0}, {"date": "2022-06-23", "close": 118.24, "volume": 3783870.0}, {"date": "2022-06-24", "close": 122.59, "volume": 4716722.0}, {"date": "2022-06-27", "close": 120.21, "volume": 3782125.0}, {"date": "2022-06-28", "close": 118.96, "volume": 3369377.0}, {"date": "2022-06-29", "close": 118.31, "volume": 2828345.0}, {"date": "2022-06-30", "close": 117.65, "volume": 4525867.0}, {"date": "2022-07-01", "close": 120.03, "volume": 2672744.0}, {"date": "2022-07-05", "close": 121.43, "volume": 4218825.0}, {"date": "2022-07-06", "close": 121.46, "volume": 2983631.0}, {"date": "2022-07-07", "close": 122.57, "volume": 3617478.0}, {"date": "2022-07-08", "close": 121.58, "volume": 2098250.0}, {"date": "2022-07-11", "close": 121.78, "volume": 2399387.0}, {"date": "2022-07-12", "close": 120.91, "volume": 2661720.0}, {"date": "2022-07-13", "close": 120.76, "volume": 2728979.0}, {"date": "2022-07-14", "close": 118.13, "volume": 3369855.0}, {"date": "2022-07-15", "close": 121.01, "volume": 2726627.0}, {"date": "2022-07-18", "close": 119.2, "volume": 4337308.0}, {"date": "2022-07-19", "close": 125.11, "volume": 3884663.0}, {"date": "2022-07-20", "close": 124.57, "volume": 3235660.0}, {"date": "2022-07-21", "close": 125.68, "volume": 3093862.0}, {"date": "2022-07-22", "close": 126.9, "volume": 2940599.0}, {"date": "2022-07-25", "close": 127.51, "volume": 2436213.0}, {"date": "2022-07-26", "close": 127.59, "volume": 3338324.0}, {"date": "2022-07-27", "close": 127.39, "volume": 2086987.0}, {"date": "2022-07-28", "close": 132.4, "volume": 2962255.0}, {"date": "2022-07-29", "close": 132.56, "volume": 3273786.0}, {"date": "2022-08-01", "close": 130.98, "volume": 2615257.0}, {"date": "2022-08-02", "close": 129.37, "volume": 2829317.0}, {"date": "2022-08-03", "close": 130.72, "volume": 3589597.0}, {"date": "2022-08-04", "close": 130.75, "volume": 2062600.0}, {"date": "2022-08-05", "close": 131.39, "volume": 1687337.0}, {"date": "2022-08-08", "close": 131.22, "volume": 2318847.0}, {"date": "2022-08-09", "close": 132.9, "volume": 2458005.0}, {"date": "2022-08-10", "close": 134.41, "volume": 2340573.0}, {"date": "2022-08-11", "close": 134.23, "volume": 1800930.0}, {"date": "2022-08-12", "close": 137.24, "volume": 2609417.0}, {"date": "2022-08-15", "close": 138.38, "volume": 1973213.0}, {"date": "2022-08-16", "close": 137.11, "volume": 1821718.0}, {"date": "2022-08-17", "close": 137.39, "volume": 1453549.0}, {"date": "2022-08-18", "close": 136.63, "volume": 1750617.0}, {"date": "2022-08-19", "close": 134.08, "volume": 2493021.0}, {"date": "2022-08-22", "close": 130.94, "volume": 2022120.0}, {"date": "2022-08-23", "close": 128.46, "volume": 2103679.0}, {"date": "2022-08-24", "close": 131.12, "volume": 2643982.0}, {"date": "2022-08-25", "close": 132.78, "volume": 2572640.0}, {"date": "2022-08-26", "close": 128.35, "volume": 1626082.0}, {"date": "2022-08-29", "close": 127.29, "volume": 2136045.0}, {"date": "2022-08-30", "close": 125.65, "volume": 2249996.0}, {"date": "2022-08-31", "close": 124.51, "volume": 3730126.0}, {"date": "2022-09-01", "close": 124.3, "volume": 3166467.0}, {"date": "2022-09-02", "close": 121.89, "volume": 2297393.0}, {"date": "2022-09-06", "close": 123.8, "volume": 2649297.0}, {"date": "2022-09-07", "close": 126.63, "volume": 2452873.0}, {"date": "2022-09-08", "close": 127.91, "volume": 3057301.0}, {"date": "2022-09-09", "close": 129.63, "volume": 3516104.0}, {"date": "2022-09-12", "close": 130.2, "volume": 2534248.0}, {"date": "2022-09-13", "close": 125.08, "volume": 3304100.0}, {"date": "2022-09-14", "close": 121.08, "volume": 4065947.0}, {"date": "2022-09-15", "close": 116.22, "volume": 4861177.0}, {"date": "2022-09-16", "close": 113.67, "volume": 9335494.0}, {"date": "2022-09-19", "close": 112.8, "volume": 4493162.0}, {"date": "2022-09-20", "close": 110.93, "volume": 5188299.0}, {"date": "2022-09-21", "close": 108.55, "volume": 4640111.0}, {"date": "2022-09-22", "close": 108.54, "volume": 4918502.0}, {"date": "2022-09-23", "close": 108.6, "volume": 5598901.0}, {"date": "2022-09-26", "close": 104.16, "volume": 7135519.0}, {"date": "2022-09-27", "close": 102.28, "volume": 6329359.0}, {"date": "2022-09-28", "close": 103.93, "volume": 7846711.0}, {"date": "2022-09-29", "close": 101.19, "volume": 7320683.0}, {"date": "2022-09-30", "close": 101.6, "volume": 18072100.0}, {"date": "2022-10-03", "close": 104.36, "volume": 4863839.0}, {"date": "2022-10-04", "close": 105.99, "volume": 5980636.0}, {"date": "2022-10-05", "close": 105.44, "volume": 5311511.0}, {"date": "2022-10-06", "close": 101.92, "volume": 5068353.0}, {"date": "2022-10-07", "close": 100.36, "volume": 5762269.0}, {"date": "2022-10-10", "close": 98.9, "volume": 4587963.0}, {"date": "2022-10-11", "close": 100.63, "volume": 6385515.0}, {"date": "2022-10-12", "close": 100.43, "volume": 5937060.0}, {"date": "2022-10-13", "close": 102.52, "volume": 6307689.0}, {"date": "2022-10-14", "close": 99.53, "volume": 4480017.0}, {"date": "2022-10-17", "close": 105.23, "volume": 5103725.0}, {"date": "2022-10-18", "close": 105.85, "volume": 5311239.0}, {"date": "2022-10-19", "close": 102.01, "volume": 5924534.0}, {"date": "2022-10-20", "close": 102.46, "volume": 4282630.0}, {"date": "2022-10-21", "close": 103.08, "volume": 3971652.0}, {"date": "2022-10-24", "close": 103.37, "volume": 3377584.0}, {"date": "2022-10-25", "close": 108.33, "volume": 7074057.0}, {"date": "2022-10-26", "close": 109.87, "volume": 5076492.0}, {"date": "2022-10-27", "close": 111.01, "volume": 4371106.0}, {"date": "2022-10-28", "close": 112.98, "volume": 4179940.0}, {"date": "2022-10-31", "close": 110.75, "volume": 5411489.0}, {"date": "2022-11-01", "close": 108.55, "volume": 4599552.0}, {"date": "2022-11-02", "close": 106.74, "volume": 5729063.0}, {"date": "2022-11-03", "close": 108.01, "volume": 5625456.0}, {"date": "2022-11-04", "close": 107.62, "volume": 3541058.0}, {"date": "2022-11-07", "close": 108.93, "volume": 2963215.0}, {"date": "2022-11-08", "close": 109.75, "volume": 2438419.0}, {"date": "2022-11-09", "close": 108.79, "volume": 4043676.0}, {"date": "2022-11-10", "close": 118.34, "volume": 3705442.0}, {"date": "2022-11-11", "close": 116.13, "volume": 3258358.0}, {"date": "2022-11-14", "close": 112.5, "volume": 2834094.0}, {"date": "2022-11-15", "close": 112.75, "volume": 3109970.0}, {"date": "2022-11-16", "close": 113.65, "volume": 3512700.0}, {"date": "2022-11-17", "close": 112.31, "volume": 3384568.0}, {"date": "2022-11-18", "close": 114.56, "volume": 3336834.0}, {"date": "2022-11-21", "close": 114.95, "volume": 2991983.0}, {"date": "2022-11-22", "close": 115.78, "volume": 2306102.0}, {"date": "2022-11-23", "close": 115.53, "volume": 1585470.0}, {"date": "2022-11-25", "close": 116.39, "volume": 1341334.0}, {"date": "2022-11-28", "close": 111.46, "volume": 3910665.0}, {"date": "2022-11-29", "close": 113.81, "volume": 2635129.0}, {"date": "2022-11-30", "close": 117.79, "volume": 8839715.0}, {"date": "2022-12-01", "close": 117.1, "volume": 2784289.0}, {"date": "2022-12-02", "close": 116.94, "volume": 3014114.0}, {"date": "2022-12-05", "close": 114.26, "volume": 3170028.0}, {"date": "2022-12-06", "close": 114.6, "volume": 3256047.0}, {"date": "2022-12-07", "close": 116.0, "volume": 3381909.0}, {"date": "2022-12-08", "close": 117.6, "volume": 4759692.0}, {"date": "2022-12-09", "close": 116.32, "volume": 2515935.0}, {"date": "2022-12-12", "close": 118.03, "volume": 2467903.0}, {"date": "2022-12-13", "close": 121.09, "volume": 3754456.0}, {"date": "2022-12-14", "close": 121.58, "volume": 4141370.0}, {"date": "2022-12-15", "close": 118.59, "volume": 4284460.0}, {"date": "2022-12-16", "close": 112.24, "volume": 13002700.0}, {"date": "2022-12-19", "close": 112.07, "volume": 3339860.0}, {"date": "2022-12-20", "close": 112.18, "volume": 2738526.0}, {"date": "2022-12-21", "close": 113.94, "volume": 3482552.0}, {"date": "2022-12-22", "close": 113.27, "volume": 2467670.0}, {"date": "2022-12-23", "close": 113.62, "volume": 1521981.0}, {"date": "2022-12-27", "close": 113.29, "volume": 1683387.0}, {"date": "2022-12-28", "close": 110.45, "volume": 2623597.0}, {"date": "2022-12-29", "close": 113.97, "volume": 3043289.0}, {"date": "2022-12-30", "close": 112.73, "volume": 2138431.0}, {"date": "2023-01-03", "close": 112.69, "volume": 2170258.0}, {"date": "2023-01-04", "close": 116.96, "volume": 3059464.0}, {"date": "2023-01-05", "close": 112.85, "volume": 3079525.0}, {"date": "2023-01-06", "close": 116.65, "volume": 3996022.0}, {"date": "2023-01-09", "close": 116.06, "volume": 2504564.0}, {"date": "2023-01-10", "close": 116.05, "volume": 3097850.0}, {"date": "2023-01-11", "close": 120.95, "volume": 3084520.0}, {"date": "2023-01-12", "close": 122.12, "volume": 2608615.0}, {"date": "2023-01-13", "close": 121.9, "volume": 2283443.0}, {"date": "2023-01-17", "close": 121.42, "volume": 3056982.0}, {"date": "2023-01-18", "close": 122.65, "volume": 4245380.0}, {"date": "2023-01-19", "close": 121.29, "volume": 3875812.0}, {"date": "2023-01-20", "close": 122.82, "volume": 3281228.0}, {"date": "2023-01-23", "close": 126.07, "volume": 3011180.0}, {"date": "2023-01-24", "close": 126.4, "volume": 2142754.0}, {"date": "2023-01-25", "close": 125.69, "volume": 2436895.0}, {"date": "2023-01-26", "close": 128.06, "volume": 2071968.0}, {"date": "2023-01-27", "close": 129.84, "volume": 2824179.0}, {"date": "2023-01-30", "close": 127.79, "volume": 2538066.0}, {"date": "2023-01-31", "close": 129.28, "volume": 4350162.0}, {"date": "2023-02-01", "close": 130.9, "volume": 2845594.0}, {"date": "2023-02-02", "close": 134.49, "volume": 3111683.0}, {"date": "2023-02-03", "close": 131.62, "volume": 3303378.0}, {"date": "2023-02-06", "close": 131.44, "volume": 2539744.0}, {"date": "2023-02-07", "close": 130.27, "volume": 3638687.0}, {"date": "2023-02-08", "close": 129.8, "volume": 1980016.0}, {"date": "2023-02-09", "close": 128.04, "volume": 2467349.0}, {"date": "2023-02-10", "close": 128.09, "volume": 2303632.0}, {"date": "2023-02-13", "close": 129.29, "volume": 1755762.0}, {"date": "2023-02-14", "close": 127.73, "volume": 1859171.0}, {"date": "2023-02-15", "close": 127.53, "volume": 1733864.0}, {"date": "2023-02-16", "close": 125.79, "volume": 1782165.0}, {"date": "2023-02-17", "close": 125.32, "volume": 2623167.0}, {"date": "2023-02-21", "close": 123.48, "volume": 2448584.0}, {"date": "2023-02-22", "close": 122.9, "volume": 2526288.0}, {"date": "2023-02-23", "close": 124.01, "volume": 1844064.0}, {"date": "2023-02-24", "close": 121.38, "volume": 2517871.0}, {"date": "2023-02-27", "close": 122.91, "volume": 2439257.0}, {"date": "2023-02-28", "close": 123.4, "volume": 5780971.0}, {"date": "2023-03-01", "close": 121.13, "volume": 3757880.0}, {"date": "2023-03-02", "close": 124.62, "volume": 2591431.0}, {"date": "2023-03-03", "close": 126.95, "volume": 2529373.0}, {"date": "2023-03-06", "close": 127.16, "volume": 1961775.0}, {"date": "2023-03-07", "close": 123.82, "volume": 2242259.0}, {"date": "2023-03-08", "close": 125.06, "volume": 2018674.0}, {"date": "2023-03-09", "close": 121.3, "volume": 2491252.0}, {"date": "2023-03-10", "close": 116.98, "volume": 3717126.0}, {"date": "2023-03-13", "close": 118.37, "volume": 3314631.0}, {"date": "2023-03-14", "close": 119.83, "volume": 4342539.0}, {"date": "2023-03-15", "close": 120.01, "volume": 4415966.0}, {"date": "2023-03-16", "close": 120.09, "volume": 4409639.0}, {"date": "2023-03-17", "close": 116.03, "volume": 6508942.0}, {"date": "2023-03-20", "close": 118.7, "volume": 3851206.0}, {"date": "2023-03-21", "close": 118.36, "volume": 4078832.0}, {"date": "2023-03-22", "close": 114.12, "volume": 3472320.0}, {"date": "2023-03-23", "close": 114.15, "volume": 4007125.0}, {"date": "2023-03-24", "close": 117.03, "volume": 3721396.0}, {"date": "2023-03-27", "close": 117.06, "volume": 3087495.0}, {"date": "2023-03-28", "close": 116.65, "volume": 1853298.0}, {"date": "2023-03-29", "close": 119.88, "volume": 2591111.0}, {"date": "2023-03-30", "close": 121.92, "volume": 3384565.0}, {"date": "2023-03-31", "close": 124.77, "volume": 5305332.0}, {"date": "2023-04-03", "close": 123.77, "volume": 2966441.0}, {"date": "2023-04-04", "close": 124.08, "volume": 2822059.0}, {"date": "2023-04-05", "close": 122.27, "volume": 2546738.0}, {"date": "2023-04-06", "close": 122.75, "volume": 2104853.0}, {"date": "2023-04-10", "close": 123.74, "volume": 2936744.0}, {"date": "2023-04-11", "close": 122.67, "volume": 2553640.0}, {"date": "2023-04-12", "close": 122.81, "volume": 2576293.0}, {"date": "2023-04-13", "close": 121.92, "volume": 2608880.0}, {"date": "2023-04-14", "close": 119.76, "volume": 2957553.0}, {"date": "2023-04-17", "close": 123.14, "volume": 4269838.0}, {"date": "2023-04-18", "close": 123.71, "volume": 3968810.0}, {"date": "2023-04-19", "close": 125.16, "volume": 2855782.0}, {"date": "2023-04-20", "close": 123.25, "volume": 2285937.0}, {"date": "2023-04-21", "close": 123.58, "volume": 2703886.0}, {"date": "2023-04-24", "close": 123.19, "volume": 2281949.0}, {"date": "2023-04-25", "close": 120.64, "volume": 3146756.0}, {"date": "2023-04-26", "close": 119.07, "volume": 2321360.0}, {"date": "2023-04-27", "close": 122.18, "volume": 3347204.0}, {"date": "2023-04-28", "close": 125.25, "volume": 3621004.0}, {"date": "2023-05-01", "close": 122.4, "volume": 1787564.0}, {"date": "2023-05-02", "close": 122.48, "volume": 2426186.0}, {"date": "2023-05-03", "close": 124.16, "volume": 3323224.0}, {"date": "2023-05-04", "close": 124.88, "volume": 2740427.0}, {"date": "2023-05-05", "close": 127.25, "volume": 1994075.0}, {"date": "2023-05-08", "close": 127.37, "volume": 2002131.0}, {"date": "2023-05-09", "close": 125.92, "volume": 2745003.0}, {"date": "2023-05-10", "close": 128.08, "volume": 2377139.0}, {"date": "2023-05-11", "close": 125.74, "volume": 2373637.0}, {"date": "2023-05-12", "close": 125.17, "volume": 1427538.0}, {"date": "2023-05-15", "close": 125.28, "volume": 1510492.0}, {"date": "2023-05-16", "close": 121.25, "volume": 3417481.0}, {"date": "2023-05-17", "close": 122.7, "volume": 2684117.0}, {"date": "2023-05-18", "close": 122.06, "volume": 2129107.0}, {"date": "2023-05-19", "close": 123.06, "volume": 2135519.0}, {"date": "2023-05-22", "close": 124.23, "volume": 2130786.0}, {"date": "2023-05-23", "close": 123.54, "volume": 4400725.0}, {"date": "2023-05-24", "close": 121.02, "volume": 2359817.0}, {"date": "2023-05-25", "close": 121.98, "volume": 2709831.0}, {"date": "2023-05-26", "close": 124.95, "volume": 2378303.0}, {"date": "2023-05-30", "close": 124.31, "volume": 2723060.0}, {"date": "2023-05-31", "close": 124.55, "volume": 14817690.0}, {"date": "2023-06-01", "close": 122.64, "volume": 3082927.0}, {"date": "2023-06-02", "close": 124.92, "volume": 3084511.0}, {"date": "2023-06-05", "close": 124.63, "volume": 1977561.0}, {"date": "2023-06-06", "close": 125.83, "volume": 2255724.0}, {"date": "2023-06-07", "close": 128.06, "volume": 2951973.0}, {"date": "2023-06-08", "close": 124.91, "volume": 2749578.0}, {"date": "2023-06-09", "close": 121.31, "volume": 3313285.0}, {"date": "2023-06-12", "close": 119.62, "volume": 4551309.0}, {"date": "2023-06-13", "close": 121.35, "volume": 2751566.0}, {"date": "2023-06-14", "close": 122.27, "volume": 2895345.0}, {"date": "2023-06-15", "close": 121.72, "volume": 2686811.0}, {"date": "2023-06-16", "close": 122.63, "volume": 5837168.0}, {"date": "2023-06-20", "close": 120.84, "volume": 3972027.0}, {"date": "2023-06-21", "close": 120.69, "volume": 2697001.0}, {"date": "2023-06-22", "close": 118.66, "volume": 2707682.0}, {"date": "2023-06-23", "close": 116.9, "volume": 4297244.0}, {"date": "2023-06-26", "close": 119.01, "volume": 2828855.0}, {"date": "2023-06-27", "close": 120.87, "volume": 3670083.0}, {"date": "2023-06-28", "close": 120.6, "volume": 3295024.0}, {"date": "2023-06-29", "close": 121.5, "volume": 2925206.0}, {"date": "2023-06-30", "close": 122.63, "volume": 6598767.0}, {"date": "2023-07-03", "close": 123.85, "volume": 1481697.0}, {"date": "2023-07-05", "close": 123.99, "volume": 4228595.0}, {"date": "2023-07-06", "close": 122.99, "volume": 2741217.0}, {"date": "2023-07-07", "close": 121.99, "volume": 2517820.0}, {"date": "2023-07-10", "close": 121.81, "volume": 1989685.0}, {"date": "2023-07-11", "close": 123.22, "volume": 2356947.0}, {"date": "2023-07-12", "close": 125.24, "volume": 3743578.0}, {"date": "2023-07-13", "close": 126.95, "volume": 2831593.0}, {"date": "2023-07-14", "close": 127.75, "volume": 2655387.0}, {"date": "2023-07-17", "close": 127.98, "volume": 2812125.0}, {"date": "2023-07-18", "close": 124.0, "volume": 6397488.0}, {"date": "2023-07-19", "close": 122.78, "volume": 3594142.0}, {"date": "2023-07-20", "close": 123.76, "volume": 2709291.0}, {"date": "2023-07-21", "close": 125.44, "volume": 3304799.0}, {"date": "2023-07-24", "close": 127.01, "volume": 1952692.0}, {"date": "2023-07-25", "close": 127.1, "volume": 2817752.0}, {"date": "2023-07-26", "close": 129.28, "volume": 2778900.0}, {"date": "2023-07-27", "close": 124.94, "volume": 2979992.0}, {"date": "2023-07-28", "close": 123.65, "volume": 2319032.0}, {"date": "2023-07-31", "close": 124.75, "volume": 2674562.0}, {"date": "2023-08-01", "close": 124.18, "volume": 2279449.0}, {"date": "2023-08-02", "close": 123.68, "volume": 2096788.0}, {"date": "2023-08-03", "close": 123.81, "volume": 2718228.0}, {"date": "2023-08-04", "close": 122.24, "volume": 2045125.0}, {"date": "2023-08-07", "close": 124.43, "volume": 1518121.0}, {"date": "2023-08-08", "close": 123.42, "volume": 1369601.0}, {"date": "2023-08-09", "close": 122.6, "volume": 2190768.0}, {"date": "2023-08-10", "close": 122.16, "volume": 1590663.0}, {"date": "2023-08-11", "close": 123.51, "volume": 1715926.0}, {"date": "2023-08-14", "close": 123.48, "volume": 1499359.0}, {"date": "2023-08-15", "close": 122.69, "volume": 1458956.0}, {"date": "2023-08-16", "close": 121.85, "volume": 1348671.0}, {"date": "2023-08-17", "close": 120.2, "volume": 1736652.0}, {"date": "2023-08-18", "close": 121.47, "volume": 1886822.0}, {"date": "2023-08-21", "close": 120.14, "volume": 1743089.0}, {"date": "2023-08-22", "close": 121.02, "volume": 1468738.0}, {"date": "2023-08-23", "close": 123.07, "volume": 2167774.0}, {"date": "2023-08-24", "close": 121.74, "volume": 1886950.0}, {"date": "2023-08-25", "close": 122.66, "volume": 2559817.0}, {"date": "2023-08-28", "close": 124.0, "volume": 2106397.0}, {"date": "2023-08-29", "close": 125.1, "volume": 1833498.0}, {"date": "2023-08-30", "close": 125.7, "volume": 1849348.0}, {"date": "2023-08-31", "close": 124.2, "volume": 3277645.0}, {"date": "2023-09-01", "close": 124.59, "volume": 1591048.0}, {"date": "2023-09-05", "close": 122.05, "volume": 2854189.0}, {"date": "2023-09-06", "close": 121.38, "volume": 2786423.0}, {"date": "2023-09-07", "close": 123.31, "volume": 2531947.0}, {"date": "2023-09-08", "close": 122.48, "volume": 1758047.0}, {"date": "2023-09-11", "close": 122.16, "volume": 1992815.0}, {"date": "2023-09-12", "close": 121.98, "volume": 2275534.0}, {"date": "2023-09-13", "close": 121.24, "volume": 1864733.0}, {"date": "2023-09-14", "close": 124.33, "volume": 3375606.0}, {"date": "2023-09-15", "close": 123.18, "volume": 4818489.0}, {"date": "2023-09-18", "close": 122.73, "volume": 1654495.0}, {"date": "2023-09-19", "close": 121.57, "volume": 1833964.0}, {"date": "2023-09-20", "close": 120.91, "volume": 2497840.0}, {"date": "2023-09-21", "close": 114.55, "volume": 3722851.0}, {"date": "2023-09-22", "close": 114.07, "volume": 3612310.0}, {"date": "2023-09-25", "close": 113.25, "volume": 3221017.0}, {"date": "2023-09-26", "close": 111.5, "volume": 3179257.0}, {"date": "2023-09-27", "close": 111.25, "volume": 3226627.0}, {"date": "2023-09-28", "close": 112.13, "volume": 2176958.0}, {"date": "2023-09-29", "close": 112.21, "volume": 3414647.0}, {"date": "2023-10-02", "close": 109.5, "volume": 3570056.0}, {"date": "2023-10-03", "close": 107.5, "volume": 2466456.0}, {"date": "2023-10-04", "close": 108.42, "volume": 2700313.0}, {"date": "2023-10-05", "close": 109.03, "volume": 3377093.0}, {"date": "2023-10-06", "close": 108.91, "volume": 2217312.0}, {"date": "2023-10-09", "close": 109.46, "volume": 1818336.0}, {"date": "2023-10-10", "close": 110.33, "volume": 2430435.0}, {"date": "2023-10-11", "close": 112.4, "volume": 3561694.0}, {"date": "2023-10-12", "close": 109.65, "volume": 2314660.0}, {"date": "2023-10-13", "close": 109.65, "volume": 2578901.0}, {"date": "2023-10-16", "close": 110.92, "volume": 3131795.0}, {"date": "2023-10-17", "close": 108.13, "volume": 5379183.0}, {"date": "2023-10-18", "close": 104.38, "volume": 3734708.0}, {"date": "2023-10-19", "close": 102.58, "volume": 6388637.0}, {"date": "2023-10-20", "close": 102.43, "volume": 5620550.0}, {"date": "2023-10-23", "close": 100.81, "volume": 3978700.0}, {"date": "2023-10-24", "close": 101.7, "volume": 3050827.0}, {"date": "2023-10-25", "close": 98.74, "volume": 4069150.0}, {"date": "2023-10-26", "close": 99.63, "volume": 3501385.0}, {"date": "2023-10-27", "close": 97.32, "volume": 4082875.0}, {"date": "2023-10-30", "close": 98.88, "volume": 3588718.0}, {"date": "2023-10-31", "close": 100.75, "volume": 4561603.0}, {"date": "2023-11-01", "close": 101.6, "volume": 2585583.0}, {"date": "2023-11-02", "close": 104.72, "volume": 4532396.0}, {"date": "2023-11-03", "close": 106.55, "volume": 4562525.0}, {"date": "2023-11-06", "close": 104.93, "volume": 3147395.0}, {"date": "2023-11-07", "close": 104.23, "volume": 3092603.0}, {"date": "2023-11-08", "close": 105.13, "volume": 2588848.0}, {"date": "2023-11-09", "close": 103.28, "volume": 3350759.0}, {"date": "2023-11-10", "close": 104.55, "volume": 2385655.0}, {"date": "2023-11-13", "close": 102.48, "volume": 2473458.0}, {"date": "2023-11-14", "close": 109.33, "volume": 5787648.0}, {"date": "2023-11-15", "close": 110.51, "volume": 4620329.0}, {"date": "2023-11-16", "close": 110.27, "volume": 3609869.0}, {"date": "2023-11-17", "close": 110.07, "volume": 3125061.0}, {"date": "2023-11-20", "close": 111.0, "volume": 3356175.0}, {"date": "2023-11-21", "close": 110.61, "volume": 2717277.0}, {"date": "2023-11-22", "close": 111.54, "volume": 2325316.0}, {"date": "2023-11-24", "close": 112.0, "volume": 1284521.0}, {"date": "2023-11-27", "close": 111.87, "volume": 2770878.0}, {"date": "2023-11-28", "close": 112.11, "volume": 3226902.0}, {"date": "2023-11-29", "close": 113.04, "volume": 3241100.0}, {"date": "2023-11-30", "close": 114.93, "volume": 8202754.0}, {"date": "2023-12-01", "close": 118.26, "volume": 4159739.0}, {"date": "2023-12-04", "close": 120.33, "volume": 5388631.0}, {"date": "2023-12-05", "close": 118.65, "volume": 3727764.0}, {"date": "2023-12-06", "close": 119.05, "volume": 2989144.0}, {"date": "2023-12-07", "close": 118.95, "volume": 3072243.0}, {"date": "2023-12-08", "close": 119.85, "volume": 4257707.0}, {"date": "2023-12-11", "close": 122.0, "volume": 5433211.0}, {"date": "2023-12-12", "close": 122.07, "volume": 4197938.0}, {"date": "2023-12-13", "close": 129.24, "volume": 5883223.0}, {"date": "2023-12-14", "close": 137.12, "volume": 9543803.0}, {"date": "2023-12-15", "close": 134.26, "volume": 8413770.0}, {"date": "2023-12-18", "close": 132.68, "volume": 3805005.0}, {"date": "2023-12-19", "close": 133.75, "volume": 2613304.0}, {"date": "2023-12-20", "close": 130.47, "volume": 3448445.0}, {"date": "2023-12-21", "close": 130.96, "volume": 3256500.0}, {"date": "2023-12-22", "close": 132.4, "volume": 2361335.0}, {"date": "2023-12-26", "close": 133.46, "volume": 1215992.0}, {"date": "2023-12-27", "close": 134.18, "volume": 2714750.0}, {"date": "2023-12-28", "close": 135.19, "volume": 1953285.0}, {"date": "2023-12-29", "close": 133.3, "volume": 2938090.0}, {"date": "2024-01-02", "close": 134.62, "volume": 2899148.0}, {"date": "2024-01-03", "close": 130.52, "volume": 3195043.0}, {"date": "2024-01-04", "close": 130.29, "volume": 3613834.0}, {"date": "2024-01-05", "close": 130.56, "volume": 2393581.0}, {"date": "2024-01-08", "close": 133.17, "volume": 3208698.0}, {"date": "2024-01-09", "close": 133.07, "volume": 3109617.0}, {"date": "2024-01-10", "close": 133.55, "volume": 2353964.0}, {"date": "2024-01-11", "close": 131.32, "volume": 2787532.0}, {"date": "2024-01-12", "close": 131.55, "volume": 2380625.0}, {"date": "2024-01-16", "close": 129.97, "volume": 4001192.0}, {"date": "2024-01-17", "close": 126.86, "volume": 3912969.0}, {"date": "2024-01-18", "close": 126.26, "volume": 4062956.0}, {"date": "2024-01-19", "close": 128.44, "volume": 3559130.0}, {"date": "2024-01-22", "close": 128.74, "volume": 2280919.0}, {"date": "2024-01-23", "close": 128.01, "volume": 3426419.0}, {"date": "2024-01-24", "close": 125.44, "volume": 3491558.0}, {"date": "2024-01-25", "close": 126.2, "volume": 2590416.0}, {"date": "2024-01-26", "close": 126.87, "volume": 2333037.0}, {"date": "2024-01-29", "close": 127.89, "volume": 2553942.0}, {"date": "2024-01-30", "close": 126.53, "volume": 2764301.0}, {"date": "2024-01-31", "close": 126.69, "volume": 4811303.0}, {"date": "2024-02-01", "close": 130.44, "volume": 3984071.0}, {"date": "2024-02-02", "close": 129.25, "volume": 4194988.0}, {"date": "2024-02-05", "close": 126.91, "volume": 3591914.0}, {"date": "2024-02-06", "close": 130.5, "volume": 3764291.0}, {"date": "2024-02-07", "close": 129.09, "volume": 3907499.0}, {"date": "2024-02-08", "close": 131.66, "volume": 3260971.0}, {"date": "2024-02-09", "close": 132.48, "volume": 2870352.0}, {"date": "2024-02-12", "close": 132.05, "volume": 2523834.0}, {"date": "2024-02-13", "close": 130.88, "volume": 4759062.0}, {"date": "2024-02-14", "close": 130.5, "volume": 4294108.0}, {"date": "2024-02-15", "close": 133.1, "volume": 3409249.0}, {"date": "2024-02-16", "close": 133.39, "volume": 3421275.0}, {"date": "2024-02-20", "close": 133.35, "volume": 2995336.0}, {"date": "2024-02-21", "close": 133.42, "volume": 2436381.0}, {"date": "2024-02-22", "close": 133.44, "volume": 2946963.0}, {"date": "2024-02-23", "close": 133.21, "volume": 2131842.0}, {"date": "2024-02-26", "close": 132.56, "volume": 2000472.0}, {"date": "2024-02-27", "close": 132.49, "volume": 2976954.0}, {"date": "2024-02-28", "close": 133.99, "volume": 2478789.0}, {"date": "2024-02-29", "close": 133.27, "volume": 5131520.0}, {"date": "2024-03-01", "close": 134.6, "volume": 2786529.0}, {"date": "2024-03-04", "close": 133.61, "volume": 3316342.0}, {"date": "2024-03-05", "close": 132.44, "volume": 2328916.0}, {"date": "2024-03-06", "close": 133.08, "volume": 2245496.0}, {"date": "2024-03-07", "close": 132.74, "volume": 2080373.0}, {"date": "2024-03-08", "close": 135.07, "volume": 2942184.0}, {"date": "2024-03-11", "close": 134.12, "volume": 2068933.0}, {"date": "2024-03-12", "close": 134.57, "volume": 1729215.0}, {"date": "2024-03-13", "close": 133.33, "volume": 3061369.0}, {"date": "2024-03-14", "close": 130.75, "volume": 3076112.0}, {"date": "2024-03-15", "close": 129.02, "volume": 6698774.0}, {"date": "2024-03-18", "close": 128.14, "volume": 2274319.0}, {"date": "2024-03-19", "close": 127.85, "volume": 2641202.0}, {"date": "2024-03-20", "close": 128.7, "volume": 2565797.0}, {"date": "2024-03-21", "close": 129.89, "volume": 3020095.0}, {"date": "2024-03-22", "close": 128.62, "volume": 2738532.0}, {"date": "2024-03-25", "close": 127.13, "volume": 2472691.0}, {"date": "2024-03-26", "close": 125.14, "volume": 3567260.0}, {"date": "2024-03-27", "close": 128.86, "volume": 3202226.0}, {"date": "2024-03-28", "close": 130.22, "volume": 3676095.0}, {"date": "2024-04-01", "close": 127.92, "volume": 1762975.0}, {"date": "2024-04-02", "close": 125.58, "volume": 3187442.0}, {"date": "2024-04-03", "close": 126.09, "volume": 3585007.0}, {"date": "2024-04-04", "close": 124.69, "volume": 4335834.0}, {"date": "2024-04-05", "close": 124.74, "volume": 5099653.0}, {"date": "2024-04-08", "close": 126.17, "volume": 2821583.0}, {"date": "2024-04-09", "close": 126.26, "volume": 2965964.0}, {"date": "2024-04-10", "close": 120.62, "volume": 4753185.0}, {"date": "2024-04-11", "close": 120.25, "volume": 4098164.0}, {"date": "2024-04-12", "close": 119.0, "volume": 3735258.0}, {"date": "2024-04-15", "close": 115.79, "volume": 3993845.0}, {"date": "2024-04-16", "close": 114.74, "volume": 5666402.0}, {"date": "2024-04-17", "close": 106.49, "volume": 11034010.0}, {"date": "2024-04-18", "close": 104.69, "volume": 6310394.0}, {"date": "2024-04-19", "close": 103.49, "volume": 6932203.0}, {"date": "2024-04-22", "close": 104.08, "volume": 3673089.0}, {"date": "2024-04-23", "close": 104.83, "volume": 4232302.0}, {"date": "2024-04-24", "close": 103.18, "volume": 4819689.0}, {"date": "2024-04-25", "close": 103.35, "volume": 3798836.0}, {"date": "2024-04-26", "close": 104.06, "volume": 4037744.0}, {"date": "2024-04-29", "close": 105.01, "volume": 2872980.0}, {"date": "2024-04-30", "close": 102.05, "volume": 5608029.0}, {"date": "2024-05-01", "close": 101.88, "volume": 5526239.0}, {"date": "2024-05-02", "close": 104.53, "volume": 5836385.0}, {"date": "2024-05-03", "close": 105.89, "volume": 3517673.0}, {"date": "2024-05-06", "close": 104.67, "volume": 4259861.0}, {"date": "2024-05-07", "close": 107.76, "volume": 4088211.0}, {"date": "2024-05-08", "close": 105.88, "volume": 2947737.0}, {"date": "2024-05-09", "close": 108.15, "volume": 4208775.0}, {"date": "2024-05-10", "close": 107.49, "volume": 2872799.0}, {"date": "2024-05-13", "close": 107.68, "volume": 3043080.0}, {"date": "2024-05-14", "close": 108.28, "volume": 3727358.0}, {"date": "2024-05-15", "close": 109.99, "volume": 4347618.0}, {"date": "2024-05-16", "close": 110.79, "volume": 4232353.0}, {"date": "2024-05-17", "close": 111.5, "volume": 3260724.0}, {"date": "2024-05-20", "close": 112.05, "volume": 3941455.0}, {"date": "2024-05-21", "close": 110.6, "volume": 2524966.0}, {"date": "2024-05-22", "close": 109.22, "volume": 3158100.0}, {"date": "2024-05-23", "close": 105.64, "volume": 4364563.0}, {"date": "2024-05-24", "close": 104.75, "volume": 3107976.0}, {"date": "2024-05-28", "close": 105.0, "volume": 4857209.0}, {"date": "2024-05-29", "close": 105.0, "volume": 2946050.0}, {"date": "2024-05-30", "close": 107.57, "volume": 4325782.0}, {"date": "2024-05-31", "close": 110.49, "volume": 14977810.0}, {"date": "2024-06-03", "close": 107.4, "volume": 3262373.0}, {"date": "2024-06-04", "close": 108.77, "volume": 5538525.0}, {"date": "2024-06-05", "close": 108.74, "volume": 2824710.0}, {"date": "2024-06-06", "close": 110.01, "volume": 3144360.0}, {"date": "2024-06-07", "close": 110.2, "volume": 4786890.0}, {"date": "2024-06-10", "close": 111.17, "volume": 5780804.0}, {"date": "2024-06-11", "close": 111.58, "volume": 7061094.0}, {"date": "2024-06-12", "close": 112.81, "volume": 4650477.0}, {"date": "2024-06-13", "close": 112.38, "volume": 3122201.0}, {"date": "2024-06-14", "close": 112.29, "volume": 3672418.0}, {"date": "2024-06-17", "close": 111.28, "volume": 2696352.0}, {"date": "2024-06-18", "close": 110.05, "volume": 4337157.0}, {"date": "2024-06-20", "close": 109.16, "volume": 4760707.0}, {"date": "2024-06-21", "close": 109.4, "volume": 6715249.0}, {"date": "2024-06-24", "close": 111.63, "volume": 2924225.0}, {"date": "2024-06-25", "close": 109.83, "volume": 3043339.0}, {"date": "2024-06-26", "close": 110.41, "volume": 3384957.0}, {"date": "2024-06-27", "close": 111.35, "volume": 3174339.0}, {"date": "2024-06-28", "close": 112.31, "volume": 5436382.0}, {"date": "2024-07-01", "close": 111.95, "volume": 2405788.0}, {"date": "2024-07-02", "close": 113.21, "volume": 2945456.0}, {"date": "2024-07-03", "close": 113.3, "volume": 1339492.0}, {"date": "2024-07-05", "close": 114.46, "volume": 2252408.0}, {"date": "2024-07-08", "close": 114.41, "volume": 2185774.0}, {"date": "2024-07-09", "close": 114.45, "volume": 2196109.0}, {"date": "2024-07-10", "close": 116.54, "volume": 2998369.0}, {"date": "2024-07-11", "close": 120.41, "volume": 4246270.0}, {"date": "2024-07-12", "close": 120.15, "volume": 4003471.0}, {"date": "2024-07-15", "close": 121.14, "volume": 3264718.0}, {"date": "2024-07-16", "close": 121.49, "volume": 4508572.0}, {"date": "2024-07-17", "close": 123.21, "volume": 8941330.0}, {"date": "2024-07-18", "close": 122.62, "volume": 4631926.0}, {"date": "2024-07-19", "close": 123.75, "volume": 3485201.0}, {"date": "2024-07-22", "close": 126.66, "volume": 6266120.0}, {"date": "2024-07-23", "close": 125.68, "volume": 3708268.0}, {"date": "2024-07-24", "close": 123.08, "volume": 4082518.0}, {"date": "2024-07-25", "close": 120.43, "volume": 3402177.0}, {"date": "2024-07-26", "close": 122.68, "volume": 3374108.0}, {"date": "2024-07-29", "close": 123.95, "volume": 2376510.0}, {"date": "2024-07-30", "close": 126.09, "volume": 2663891.0}, {"date": "2024-07-31", "close": 126.05, "volume": 3960127.0}, {"date": "2024-08-01", "close": 127.72, "volume": 3871282.0}, {"date": "2024-08-02", "close": 123.98, "volume": 5728468.0}, {"date": "2024-08-05", "close": 118.94, "volume": 5157480.0}, {"date": "2024-08-06", "close": 121.05, "volume": 4016224.0}, {"date": "2024-08-07", "close": 120.15, "volume": 2967040.0}, {"date": "2024-08-08", "close": 121.99, "volume": 2806552.0}, {"date": "2024-08-09", "close": 121.9, "volume": 1901869.0}, {"date": "2024-08-12", "close": 119.99, "volume": 2836854.0}, {"date": "2024-08-13", "close": 122.68, "volume": 2719541.0}, {"date": "2024-08-14", "close": 123.42, "volume": 2182252.0}, {"date": "2024-08-15", "close": 124.77, "volume": 2792312.0}, {"date": "2024-08-16", "close": 122.85, "volume": 2899167.0}, {"date": "2024-08-19", "close": 124.7, "volume": 1664858.0}, {"date": "2024-08-20", "close": 124.15, "volume": 2108369.0}, {"date": "2024-08-21", "close": 124.47, "volume": 2086448.0}, {"date": "2024-08-22", "close": 125.98, "volume": 2770043.0}, {"date": "2024-08-23", "close": 128.86, "volume": 2938701.0}, {"date": "2024-08-26", "close": 128.9, "volume": 2278652.0}, {"date": "2024-08-27", "close": 128.94, "volume": 2042750.0}, {"date": "2024-08-28", "close": 126.9, "volume": 2500969.0}, {"date": "2024-08-29", "close": 125.33, "volume": 2419865.0}, {"date": "2024-08-30", "close": 127.82, "volume": 3618100.0}, {"date": "2024-09-03", "close": 128.37, "volume": 3526231.0}, {"date": "2024-09-04", "close": 128.27, "volume": 3091466.0}, {"date": "2024-09-05", "close": 127.41, "volume": 2402693.0}, {"date": "2024-09-06", "close": 127.23, "volume": 2484242.0}, {"date": "2024-09-09", "close": 130.25, "volume": 3599441.0}, {"date": "2024-09-10", "close": 132.4, "volume": 3029827.0}, {"date": "2024-09-11", "close": 130.69, "volume": 3890295.0}, {"date": "2024-09-12", "close": 130.29, "volume": 5558070.0}, {"date": "2024-09-13", "close": 129.98, "volume": 3689397.0}, {"date": "2024-09-16", "close": 129.28, "volume": 3864315.0}, {"date": "2024-09-17", "close": 128.87, "volume": 3171194.0}, {"date": "2024-09-18", "close": 127.02, "volume": 3498603.0}, {"date": "2024-09-19", "close": 128.5, "volume": 2604443.0}, {"date": "2024-09-20", "close": 125.47, "volume": 8580953.0}, {"date": "2024-09-23", "close": 126.63, "volume": 3386221.0}, {"date": "2024-09-24", "close": 126.68, "volume": 3979530.0}, {"date": "2024-09-25", "close": 125.39, "volume": 3421749.0}, {"date": "2024-09-26", "close": 125.23, "volume": 3235967.0}, {"date": "2024-09-27", "close": 125.59, "volume": 3775172.0}, {"date": "2024-09-30", "close": 126.28, "volume": 3608385.0}, {"date": "2024-10-01", "close": 124.61, "volume": 3401519.0}, {"date": "2024-10-02", "close": 124.18, "volume": 3848941.0}, {"date": "2024-10-03", "close": 122.04, "volume": 3400637.0}, {"date": "2024-10-04", "close": 122.42, "volume": 2773995.0}, {"date": "2024-10-07", "close": 120.0, "volume": 3186533.0}, {"date": "2024-10-08", "close": 119.34, "volume": 3035396.0}, {"date": "2024-10-09", "close": 118.84, "volume": 3661744.0}, {"date": "2024-10-10", "close": 118.28, "volume": 2767078.0}, {"date": "2024-10-11", "close": 120.24, "volume": 2711999.0}, {"date": "2024-10-14", "close": 120.46, "volume": 1978980.0}, {"date": "2024-10-15", "close": 121.39, "volume": 5453625.0}, {"date": "2024-10-16", "close": 126.97, "volume": 5565193.0}, {"date": "2024-10-17", "close": 122.7, "volume": 5446792.0}, {"date": "2024-10-18", "close": 122.5, "volume": 3690933.0}, {"date": "2024-10-21", "close": 117.77, "volume": 3866160.0}, {"date": "2024-10-22", "close": 118.94, "volume": 3374588.0}, {"date": "2024-10-23", "close": 120.83, "volume": 4133260.0}, {"date": "2024-10-24", "close": 120.39, "volume": 4332908.0}, {"date": "2024-10-25", "close": 117.54, "volume": 3247349.0}, {"date": "2024-10-28", "close": 117.81, "volume": 3648661.0}, {"date": "2024-10-29", "close": 115.31, "volume": 3595926.0}, {"date": "2024-10-30", "close": 115.87, "volume": 3780230.0}, {"date": "2024-10-31", "close": 112.94, "volume": 5021280.0}, {"date": "2024-11-01", "close": 113.4, "volume": 3941791.0}, {"date": "2024-11-04", "close": 113.86, "volume": 2439949.0}, {"date": "2024-11-05", "close": 114.43, "volume": 2370206.0}, {"date": "2024-11-06", "close": 113.74, "volume": 5768134.0}, {"date": "2024-11-07", "close": 114.21, "volume": 3035798.0}, {"date": "2024-11-08", "close": 115.83, "volume": 3250928.0}, {"date": "2024-11-11", "close": 114.1, "volume": 3547088.0}, {"date": "2024-11-12", "close": 112.75, "volume": 2708257.0}, {"date": "2024-11-13", "close": 116.57, "volume": 4772355.0}, {"date": "2024-11-14", "close": 114.75, "volume": 4757159.0}, {"date": "2024-11-15", "close": 113.42, "volume": 3889491.0}, {"date": "2024-11-18", "close": 114.65, "volume": 2411412.0}, {"date": "2024-11-19", "close": 115.13, "volume": 2950840.0}, {"date": "2024-11-20", "close": 114.54, "volume": 2821839.0}, {"date": "2024-11-21", "close": 113.97, "volume": 2626646.0}, {"date": "2024-11-22", "close": 115.8, "volume": 2432985.0}, {"date": "2024-11-25", "close": 118.07, "volume": 9970791.0}, {"date": "2024-11-26", "close": 116.17, "volume": 3367172.0}, {"date": "2024-11-27", "close": 117.8, "volume": 2655068.0}, {"date": "2024-11-29", "close": 116.78, "volume": 3124312.0}, {"date": "2024-12-02", "close": 115.84, "volume": 3386484.0}, {"date": "2024-12-03", "close": 116.4, "volume": 4520322.0}, {"date": "2024-12-04", "close": 115.05, "volume": 3761301.0}, {"date": "2024-12-05", "close": 113.79, "volume": 2510271.0}, {"date": "2024-12-06", "close": 112.0, "volume": 3650844.0}, {"date": "2024-12-09", "close": 115.42, "volume": 4717444.0}, {"date": "2024-12-10", "close": 113.15, "volume": 2908516.0}, {"date": "2024-12-11", "close": 111.96, "volume": 2804249.0}, {"date": "2024-12-12", "close": 111.65, "volume": 2868471.0}, {"date": "2024-12-13", "close": 111.13, "volume": 4741290.0}, {"date": "2024-12-16", "close": 108.87, "volume": 5587066.0}, {"date": "2024-12-17", "close": 108.87, "volume": 4687405.0}, {"date": "2024-12-18", "close": 103.91, "volume": 5422777.0}, {"date": "2024-12-19", "close": 101.4, "volume": 7787143.0}, {"date": "2024-12-20", "close": 103.32, "volume": 11067210.0}, {"date": "2024-12-23", "close": 104.14, "volume": 4626320.0}, {"date": "2024-12-24", "close": 104.7, "volume": 1883658.0}, {"date": "2024-12-26", "close": 106.89, "volume": 4799034.0}, {"date": "2024-12-27", "close": 105.24, "volume": 3655299.0}, {"date": "2024-12-30", "close": 105.1, "volume": 4038546.0}, {"date": "2024-12-31", "close": 105.7, "volume": 4602661.0}, {"date": "2025-01-02", "close": 104.26, "volume": 4180083.0}, {"date": "2025-01-03", "close": 105.63, "volume": 3558791.0}, {"date": "2025-01-06", "close": 106.66, "volume": 4450283.0}, {"date": "2025-01-07", "close": 106.58, "volume": 4958873.0}, {"date": "2025-01-08", "close": 105.5, "volume": 3571520.0}, {"date": "2025-01-10", "close": 103.59, "volume": 4230874.0}, {"date": "2025-01-13", "close": 105.37, "volume": 5774741.0}, {"date": "2025-01-14", "close": 108.12, "volume": 4444445.0}, {"date": "2025-01-15", "close": 107.85, "volume": 4571140.0}, {"date": "2025-01-16", "close": 110.93, "volume": 5499890.0}, {"date": "2025-01-17", "close": 109.48, "volume": 5270766.0}, {"date": "2025-01-21", "close": 117.27, "volume": 8040357.0}, {"date": "2025-01-22", "close": 115.13, "volume": 5429457.0}, {"date": "2025-01-23", "close": 118.54, "volume": 4788661.0}, {"date": "2025-01-24", "close": 118.93, "volume": 4166063.0}, {"date": "2025-01-27", "close": 121.25, "volume": 5253579.0}, {"date": "2025-01-28", "close": 120.21, "volume": 3494633.0}, {"date": "2025-01-29", "close": 119.17, "volume": 2758344.0}, {"date": "2025-01-30", "close": 120.65, "volume": 2844084.0}, {"date": "2025-01-31", "close": 119.25, "volume": 3753760.0}, {"date": "2025-02-03", "close": 117.84, "volume": 3704128.0}, {"date": "2025-02-04", "close": 118.31, "volume": 2273404.0}, {"date": "2025-02-05", "close": 118.78, "volume": 2798008.0}, {"date": "2025-02-06", "close": 118.54, "volume": 3476416.0}, {"date": "2025-02-07", "close": 117.35, "volume": 2873210.0}, {"date": "2025-02-10", "close": 119.47, "volume": 2768987.0}, {"date": "2025-02-11", "close": 121.77, "volume": 3673616.0}, {"date": "2025-02-12", "close": 119.77, "volume": 3374728.0}, {"date": "2025-02-13", "close": 120.9, "volume": 2443795.0}, {"date": "2025-02-14", "close": 120.85, "volume": 2101458.0}, {"date": "2025-02-18", "close": 121.31, "volume": 2151230.0}, {"date": "2025-02-19", "close": 121.63, "volume": 5276436.0}, {"date": "2025-02-20", "close": 120.9, "volume": 2484743.0}, {"date": "2025-02-21", "close": 120.97, "volume": 3152031.0}, {"date": "2025-02-24", "close": 120.73, "volume": 2708493.0}, {"date": "2025-02-25", "close": 122.61, "volume": 3732747.0}, {"date": "2025-02-26", "close": 122.16, "volume": 2324915.0}, {"date": "2025-02-27", "close": 122.77, "volume": 2293358.0}, {"date": "2025-02-28", "close": 123.92, "volume": 5562250.0}, {"date": "2025-03-03", "close": 123.54, "volume": 3184096.0}, {"date": "2025-03-04", "close": 121.78, "volume": 3242369.0}, {"date": "2025-03-05", "close": 124.04, "volume": 4300737.0}, {"date": "2025-03-06", "close": 120.3, "volume": 4080290.0}, {"date": "2025-03-07", "close": 119.91, "volume": 4004284.0}, {"date": "2025-03-10", "close": 117.87, "volume": 4238557.0}, {"date": "2025-03-11", "close": 117.18, "volume": 5521753.0}, {"date": "2025-03-12", "close": 115.73, "volume": 3608420.0}, {"date": "2025-03-13", "close": 110.36, "volume": 4802940.0}, {"date": "2025-03-14", "close": 111.89, "volume": 4732695.0}, {"date": "2025-03-17", "close": 114.44, "volume": 3436135.0}, {"date": "2025-03-18", "close": 112.38, "volume": 3464205.0}, {"date": "2025-03-19", "close": 112.97, "volume": 4121140.0}, {"date": "2025-03-20", "close": 112.07, "volume": 3344177.0}, {"date": "2025-03-21", "close": 108.42, "volume": 7526647.0}, {"date": "2025-03-24", "close": 110.26, "volume": 5379811.0}, {"date": "2025-03-25", "close": 109.23, "volume": 3467164.0}, {"date": "2025-03-26", "close": 111.13, "volume": 3246114.0}, {"date": "2025-03-27", "close": 110.75, "volume": 2825157.0}, {"date": "2025-03-28", "close": 110.45, "volume": 3660249.0}, {"date": "2025-03-31", "close": 111.79, "volume": 5071267.0}, {"date": "2025-04-01", "close": 111.45, "volume": 3359877.0}, {"date": "2025-04-02", "close": 112.34, "volume": 3230826.0}, {"date": "2025-04-03", "close": 101.59, "volume": 7613156.0}, {"date": "2025-04-04", "close": 98.23, "volume": 12661180.0}, {"date": "2025-04-07", "close": 94.52, "volume": 12717920.0}, {"date": "2025-04-08", "close": 89.76, "volume": 8177877.0}, {"date": "2025-04-09", "close": 98.22, "volume": 17531960.0}, {"date": "2025-04-10", "close": 94.89, "volume": 17204090.0}, {"date": "2025-04-11", "close": 96.23, "volume": 6480178.0}, {"date": "2025-04-14", "close": 98.3, "volume": 6844931.0}, {"date": "2025-04-15", "close": 98.48, "volume": 6702406.0}, {"date": "2025-04-16", "close": 100.29, "volume": 7334641.0}, {"date": "2025-04-17", "close": 102.1, "volume": 6213179.0}, {"date": "2025-04-21", "close": 98.63, "volume": 4801482.0}, {"date": "2025-04-22", "close": 99.95, "volume": 4794408.0}, {"date": "2025-04-23", "close": 101.48, "volume": 6911180.0}, {"date": "2025-04-24", "close": 103.36, "volume": 4602345.0}, {"date": "2025-04-25", "close": 102.24, "volume": 2828361.0}, {"date": "2025-04-28", "close": 103.32, "volume": 3149599.0}, {"date": "2025-04-29", "close": 103.1, "volume": 2520519.0}, {"date": "2025-04-30", "close": 102.2, "volume": 7712265.0}, {"date": "2025-05-01", "close": 103.08, "volume": 3956054.0}, {"date": "2025-05-02", "close": 105.41, "volume": 4193985.0}, {"date": "2025-05-05", "close": 105.33, "volume": 3246749.0}, {"date": "2025-05-06", "close": 104.5, "volume": 6505324.0}, {"date": "2025-05-07", "close": 105.04, "volume": 4741323.0}, {"date": "2025-05-08", "close": 105.49, "volume": 3514547.0}, {"date": "2025-05-09", "close": 106.91, "volume": 5506154.0}, {"date": "2025-05-12", "close": 110.33, "volume": 10025010.0}, {"date": "2025-05-13", "close": 109.7, "volume": 4534032.0}, {"date": "2025-05-14", "close": 107.6, "volume": 7699852.0}, {"date": "2025-05-15", "close": 109.23, "volume": 3163480.0}, {"date": "2025-05-16", "close": 110.55, "volume": 2768631.0}, {"date": "2025-05-19", "close": 110.65, "volume": 2880273.0}, {"date": "2025-05-20", "close": 108.73, "volume": 2689382.0}, {"date": "2025-05-21", "close": 104.67, "volume": 2861579.0}, {"date": "2025-05-22", "close": 105.09, "volume": 3492856.0}, {"date": "2025-05-23", "close": 104.04, "volume": 3075515.0}, {"date": "2025-05-27", "close": 106.62, "volume": 4067309.0}, {"date": "2025-05-28", "close": 107.92, "volume": 4580453.0}, {"date": "2025-05-29", "close": 109.23, "volume": 4585729.0}, {"date": "2025-05-30", "close": 108.6, "volume": 7261568.0}, {"date": "2025-06-02", "close": 108.75, "volume": 3958778.0}, {"date": "2025-06-03", "close": 109.02, "volume": 3423217.0}, {"date": "2025-06-04", "close": 108.43, "volume": 2436329.0}, {"date": "2025-06-05", "close": 107.82, "volume": 2632901.0}, {"date": "2025-06-06", "close": 108.79, "volume": 3644414.0}, {"date": "2025-06-09", "close": 108.93, "volume": 3032364.0}, {"date": "2025-06-10", "close": 109.49, "volume": 3771660.0}, {"date": "2025-06-11", "close": 108.5, "volume": 3454931.0}, {"date": "2025-06-12", "close": 108.44, "volume": 3526973.0}, {"date": "2025-06-13", "close": 107.28, "volume": 3359363.0}, {"date": "2025-06-16", "close": 106.82, "volume": 4537546.0}, {"date": "2025-06-17", "close": 105.09, "volume": 3068259.0}, {"date": "2025-06-18", "close": 105.08, "volume": 2599435.0}, {"date": "2025-06-20", "close": 105.69, "volume": 6746408.0}, {"date": "2025-06-23", "close": 107.13, "volume": 3118876.0}, {"date": "2025-06-24", "close": 108.13, "volume": 2990164.0}, {"date": "2025-06-25", "close": 104.78, "volume": 4926130.0}, {"date": "2025-06-26", "close": 104.39, "volume": 4506511.0}, {"date": "2025-06-27", "close": 105.62, "volume": 5732928.0}, {"date": "2025-06-30", "close": 105.12, "volume": 7418050.0}, {"date": "2025-07-01", "close": 106.58, "volume": 6626322.0}, {"date": "2025-07-02", "close": 108.31, "volume": 3459338.0}, {"date": "2025-07-03", "close": 108.02, "volume": 1549648.0}, {"date": "2025-07-07", "close": 106.33, "volume": 3837862.0}, {"date": "2025-07-08", "close": 106.85, "volume": 2938966.0}, {"date": "2025-07-09", "close": 106.39, "volume": 4461233.0}, {"date": "2025-07-10", "close": 108.41, "volume": 4764968.0}, {"date": "2025-07-11", "close": 109.17, "volume": 3209929.0}, {"date": "2025-07-14", "close": 109.35, "volume": 3582152.0}, {"date": "2025-07-15", "close": 108.62, "volume": 5309321.0}, {"date": "2025-07-16", "close": 110.17, "volume": 12177930.0}, {"date": "2025-07-17", "close": 106.43, "volume": 6612898.0}, {"date": "2025-07-18", "close": 106.78, "volume": 4481506.0}, {"date": "2025-07-21", "close": 107.86, "volume": 3838283.0}, {"date": "2025-07-22", "close": 109.19, "volume": 5214651.0}, {"date": "2025-07-23", "close": 110.0, "volume": 4215006.0}, {"date": "2025-07-24", "close": 109.72, "volume": 6209060.0}, {"date": "2025-07-25", "close": 110.29, "volume": 2150692.0}, {"date": "2025-07-28", "close": 107.12, "volume": 2850632.0}, {"date": "2025-07-29", "close": 109.72, "volume": 3812884.0}, {"date": "2025-07-30", "close": 108.49, "volume": 3796454.0}, {"date": "2025-07-31", "close": 106.78, "volume": 4136199.0}, {"date": "2025-08-01", "close": 104.91, "volume": 6122826.0}, {"date": "2025-08-04", "close": 105.21, "volume": 4631784.0}, {"date": "2025-08-05", "close": 107.04, "volume": 3556675.0}, {"date": "2025-08-06", "close": 105.73, "volume": 3706201.0}, {"date": "2025-08-07", "close": 106.29, "volume": 2214896.0}, {"date": "2025-08-08", "close": 105.68, "volume": 1841670.0}, {"date": "2025-08-11", "close": 104.08, "volume": 3181454.0}, {"date": "2025-08-12", "close": 104.81, "volume": 2847141.0}, {"date": "2025-08-13", "close": 106.19, "volume": 2679177.0}, {"date": "2025-08-14", "close": 105.85, "volume": 2267969.0}, {"date": "2025-08-15", "close": 106.59, "volume": 1924224.0}, {"date": "2025-08-18", "close": 105.44, "volume": 2035631.0}, {"date": "2025-08-19", "close": 110.76, "volume": 3985492.0}, {"date": "2025-08-20", "close": 110.18, "volume": 3227340.0}, {"date": "2025-08-21", "close": 108.39, "volume": 3045791.0}, {"date": "2025-08-22", "close": 112.28, "volume": 3554089.0}, {"date": "2025-08-25", "close": 111.62, "volume": 2022828.0}, {"date": "2025-08-26", "close": 111.35, "volume": 4839126.0}, {"date": "2025-08-27", "close": 112.68, "volume": 3451484.0}, {"date": "2025-08-28", "close": 112.64, "volume": 2559125.0}, {"date": "2025-08-29", "close": 113.78, "volume": 2827664.0}, {"date": "2025-09-02", "close": 111.3, "volume": 3396279.0}, {"date": "2025-09-03", "close": 110.95, "volume": 3333730.0}, {"date": "2025-09-04", "close": 112.61, "volume": 2499597.0}, {"date": "2025-09-05", "close": 113.65, "volume": 2595759.0}, {"date": "2025-09-08", "close": 113.56, "volume": 2791255.0}, {"date": "2025-09-09", "close": 111.97, "volume": 5307176.0}, {"date": "2025-09-10", "close": 110.98, "volume": 3118964.0}, {"date": "2025-09-11", "close": 114.82, "volume": 5039907.0}, {"date": "2025-09-12", "close": 115.35, "volume": 3552224.0}, {"date": "2025-09-15", "close": 114.27, "volume": 2717854.0}, {"date": "2025-09-16", "close": 114.03, "volume": 2989901.0}, {"date": "2025-09-17", "close": 113.89, "volume": 2870011.0}, {"date": "2025-09-18", "close": 115.16, "volume": 3936089.0}, {"date": "2025-09-19", "close": 113.51, "volume": 8647820.0}, {"date": "2025-09-22", "close": 113.93, "volume": 2798722.0}, {"date": "2025-09-23", "close": 114.44, "volume": 2319214.0}, {"date": "2025-09-24", "close": 112.86, "volume": 3274374.0}, {"date": "2025-09-25", "close": 113.21, "volume": 2596444.0}, {"date": "2025-09-26", "close": 114.19, "volume": 3021604.0}, {"date": "2025-09-29", "close": 114.24, "volume": 2470930.0}, {"date": "2025-09-30", "close": 114.52, "volume": 3617407.0}, {"date": "2025-10-01", "close": 116.48, "volume": 2980922.0}, {"date": "2025-10-02", "close": 116.12, "volume": 2935743.0}, {"date": "2025-10-03", "close": 117.06, "volume": 3136929.0}, {"date": "2025-10-06", "close": 117.13, "volume": 2540250.0}, {"date": "2025-10-07", "close": 115.97, "volume": 2969135.0}, {"date": "2025-10-08", "close": 115.99, "volume": 2324478.0}, {"date": "2025-10-09", "close": 114.45, "volume": 2276316.0}, {"date": "2025-10-10", "close": 111.23, "volume": 2924144.0}, {"date": "2025-10-13", "close": 112.72, "volume": 2624502.0}, {"date": "2025-10-14", "close": 115.45, "volume": 3150791.0}, {"date": "2025-10-15", "close": 122.76, "volume": 7999864.0}, {"date": "2025-10-16", "close": 121.17, "volume": 6320164.0}, {"date": "2025-10-17", "close": 124.08, "volume": 5377022.0}, {"date": "2025-10-20", "close": 127.18, "volume": 4180970.0}, {"date": "2025-10-21", "close": 125.99, "volume": 2975608.0}, {"date": "2025-10-22", "close": 125.95, "volume": 2727532.0}, {"date": "2025-10-23", "close": 125.77, "volume": 2647892.0}, {"date": "2025-10-24", "close": 126.43, "volume": 2965935.0}, {"date": "2025-10-27", "close": 127.08, "volume": 2941227.0}, {"date": "2025-10-28", "close": 125.72, "volume": 2922944.0}, {"date": "2025-10-29", "close": 123.47, "volume": 3329842.0}, {"date": "2025-10-30", "close": 124.23, "volume": 2367110.0}, {"date": "2025-10-31", "close": 124.09, "volume": 3892788.0}, {"date": "2025-11-03", "close": 124.22, "volume": 3336438.0}, {"date": "2025-11-04", "close": 124.0, "volume": 3087339.0}, {"date": "2025-11-05", "close": 123.82, "volume": 4179384.0}, {"date": "2025-11-06", "close": 124.0, "volume": 3575302.0}, {"date": "2025-11-07", "close": 125.6, "volume": 2322451.0}, {"date": "2025-11-10", "close": 124.9, "volume": 2101301.0}, {"date": "2025-11-11", "close": 126.26, "volume": 2068254.0}, {"date": "2025-11-12", "close": 124.84, "volume": 2687051.0}, {"date": "2025-11-13", "close": 124.0, "volume": 3761191.0}, {"date": "2025-11-14", "close": 122.83, "volume": 3651816.0}, {"date": "2025-11-17", "close": 123.52, "volume": 3111015.0}, {"date": "2025-11-18", "close": 123.8, "volume": 6382621.0}, {"date": "2025-11-19", "close": 122.4, "volume": 5119192.0}, {"date": "2025-11-20", "close": 123.12, "volume": 3087264.0}, {"date": "2025-11-21", "close": 125.79, "volume": 3708997.0}, {"date": "2025-11-24", "close": 126.45, "volume": 10057880.0}, {"date": "2025-11-25", "close": 127.39, "volume": 3158078.0}, {"date": "2025-11-26", "close": 128.16, "volume": 2183037.0}, {"date": "2025-11-28", "close": 128.53, "volume": 1343766.0}, {"date": "2025-12-01", "close": 128.93, "volume": 2706334.0}, {"date": "2025-12-02", "close": 128.93, "volume": 3458278.0}, {"date": "2025-12-03", "close": 129.19, "volume": 3294273.0}, {"date": "2025-12-04", "close": 128.18, "volume": 3902472.0}, {"date": "2025-12-05", "close": 127.98, "volume": 3242202.0}, {"date": "2025-12-08", "close": 126.67, "volume": 2927925.0}, {"date": "2025-12-09", "close": 127.45, "volume": 4358423.0}, {"date": "2025-12-10", "close": 129.71, "volume": 3480017.0}, {"date": "2025-12-11", "close": 130.56, "volume": 3702682.0}, {"date": "2025-12-12", "close": 130.18, "volume": 2721632.0}, {"date": "2025-12-15", "close": 130.66, "volume": 2863382.0}, {"date": "2025-12-16", "close": 127.61, "volume": 3248492.0}, {"date": "2025-12-17", "close": 128.07, "volume": 4780221.0}, {"date": "2025-12-18", "close": 127.66, "volume": 3559158.0}, {"date": "2025-12-19", "close": 127.23, "volume": 8629382.0}, {"date": "2025-12-22", "close": 127.59, "volume": 2859833.0}, {"date": "2025-12-23", "close": 127.77, "volume": 2114155.0}, {"date": "2025-12-24", "close": 129.15, "volume": 1049956.0}, {"date": "2025-12-26", "close": 128.71, "volume": 1090343.0}, {"date": "2025-12-29", "close": 128.48, "volume": 2637946.0}, {"date": "2025-12-30", "close": 129.01, "volume": 1757604.0}, {"date": "2025-12-31", "close": 127.66, "volume": 2761179.0}, {"date": "2026-01-02", "close": 129.05, "volume": 3280501.0}, {"date": "2026-01-05", "close": 129.69, "volume": 3265312.0}, {"date": "2026-01-06", "close": 127.46, "volume": 3927179.0}, {"date": "2026-01-07", "close": 126.9, "volume": 3698801.0}, {"date": "2026-01-08", "close": 128.39, "volume": 3295919.0}, {"date": "2026-01-09", "close": 129.4, "volume": 2405630.0}, {"date": "2026-01-12", "close": 129.06, "volume": 2055466.0}, {"date": "2026-01-13", "close": 130.22, "volume": 3106019.0}, {"date": "2026-01-14", "close": 132.21, "volume": 2745944.0}, {"date": "2026-01-15", "close": 132.75, "volume": 2794987.0}, {"date": "2026-01-16", "close": 133.21, "volume": 4652355.0}, {"date": "2026-01-20", "close": 130.81, "volume": 5632482.0}, {"date": "2026-01-21", "close": 131.14, "volume": 6036337.0}, {"date": "2026-01-22", "close": 126.67, "volume": 6072608.0}, {"date": "2026-01-23", "close": 127.15, "volume": 4134922.0}, {"date": "2026-01-26", "close": 126.43, "volume": 3350914.0}, {"date": "2026-01-27", "close": 128.7, "volume": 3019960.0}, {"date": "2026-01-28", "close": 127.13, "volume": 3860119.0}, {"date": "2026-01-29", "close": 130.41, "volume": 4510882.0}, {"date": "2026-01-30", "close": 130.56, "volume": 4835940.0}, {"date": "2026-02-02", "close": 129.68, "volume": 2383786.0}, {"date": "2026-02-03", "close": 131.88, "volume": 3058477.0}, {"date": "2026-02-04", "close": 134.84, "volume": 3888919.0}, {"date": "2026-02-05", "close": 136.14, "volume": 3746843.0}, {"date": "2026-02-06", "close": 136.95, "volume": 3120636.0}, {"date": "2026-02-09", "close": 137.28, "volume": 2047598.0}, {"date": "2026-02-10", "close": 140.48, "volume": 2831245.0}, {"date": "2026-02-11", "close": 139.88, "volume": 3623780.0}, {"date": "2026-02-12", "close": 136.38, "volume": 5147186.0}, {"date": "2026-02-13", "close": 138.97, "volume": 3096614.0}, {"date": "2026-02-17", "close": 141.77, "volume": 3079449.0}, {"date": "2026-02-18", "close": 139.63, "volume": 2751707.0}, {"date": "2026-02-19", "close": 139.04, "volume": 1772798.0}, {"date": "2026-02-20", "close": 141.51, "volume": 2408767.0}, {"date": "2026-02-23", "close": 140.74, "volume": 3942338.0}, {"date": "2026-02-24", "close": 140.3, "volume": 2359740.0}, {"date": "2026-02-25", "close": 140.03, "volume": 2865420.0}, {"date": "2026-02-26", "close": 142.66, "volume": 3221745.0}, {"date": "2026-02-27", "close": 142.57, "volume": 5263832.0}, {"date": "2026-03-02", "close": 142.72, "volume": 3204712.0}, {"date": "2026-03-03", "close": 141.0, "volume": 2590825.0}, {"date": "2026-03-04", "close": 139.42, "volume": 3018612.0}, {"date": "2026-03-05", "close": 137.85, "volume": 4355916.0}, {"date": "2026-03-06", "close": 134.54, "volume": 5286592.0}, {"date": "2026-03-09", "close": 135.15, "volume": 4635402.0}, {"date": "2026-03-10", "close": 136.16, "volume": 4050407.0}, {"date": "2026-03-11", "close": 134.4, "volume": 2971595.0}, {"date": "2026-03-12", "close": 131.9, "volume": 4745831.0}, {"date": "2026-03-13", "close": 131.75, "volume": 2342924.0}, {"date": "2026-03-16", "close": 134.07, "volume": 2170282.0}, {"date": "2026-03-17", "close": 133.21, "volume": 2518915.0}, {"date": "2026-03-18", "close": 131.2, "volume": 2754252.0}, {"date": "2026-03-19", "close": 131.09, "volume": 2767336.0}, {"date": "2026-03-20", "close": 128.01, "volume": 5564294.0}, {"date": "2026-03-23", "close": 130.31, "volume": 4179089.0}, {"date": "2026-03-24", "close": 130.35, "volume": 3196383.0}, {"date": "2026-03-25", "close": 130.36, "volume": 3957515.0}, {"date": "2026-03-26", "close": 129.74, "volume": 3058436.0}, {"date": "2026-03-27", "close": 128.9, "volume": 3005278.0}, {"date": "2026-03-30", "close": 128.78, "volume": 3327144.0}, {"date": "2026-03-31", "close": 132.18, "volume": 4336189.0}, {"date": "2026-04-01", "close": 133.33, "volume": 3708064.0}, {"date": "2026-04-02", "close": 133.77, "volume": 3427095.0}, {"date": "2026-04-06", "close": 132.35, "volume": 2602932.0}, {"date": "2026-04-07", "close": 133.22, "volume": 2300965.0}, {"date": "2026-04-08", "close": 137.41, "volume": 3961727.0}, {"date": "2026-04-09", "close": 138.02, "volume": 3568223.0}, {"date": "2026-04-10", "close": 137.19, "volume": 4027259.0}, {"date": "2026-04-13", "close": 137.15, "volume": 4253205.0}, {"date": "2026-04-14", "close": 138.36, "volume": 3982692.0}, {"date": "2026-04-15", "close": 139.77, "volume": 4747396.0}, {"date": "2026-04-16", "close": 142.17, "volume": 4835584.0}, {"date": "2026-04-17", "close": 145.1, "volume": 4432806.0}, {"date": "2026-04-20", "close": 145.03, "volume": 2858641.0}, {"date": "2026-04-21", "close": 141.92, "volume": 4323314.0}, {"date": "2026-04-22", "close": 141.42, "volume": 3612650.0}, {"date": "2026-04-23", "close": 142.34, "volume": 3799924.0}, {"date": "2026-04-24", "close": 142.1, "volume": 3265726.0}, {"date": "2026-04-27", "close": 140.02, "volume": 2823566.0}, {"date": "2026-04-28", "close": 141.53, "volume": 4046995.0}, {"date": "2026-04-29", "close": 138.82, "volume": 3526231.0}, {"date": "2026-04-30", "close": 142.02, "volume": 3859584.0}, {"date": "2026-05-01", "close": 141.41, "volume": 2842153.0}, {"date": "2026-05-04", "close": 138.76, "volume": 2480356.0}, {"date": "2026-05-05", "close": 140.27, "volume": 2091288.0}, {"date": "2026-05-06", "close": 142.9, "volume": 3322023.0}, {"date": "2026-05-07", "close": 142.29, "volume": 3902365.0}, {"date": "2026-05-08", "close": 144.09, "volume": 3267211.0}, {"date": "2026-05-11", "close": 144.07, "volume": 2685839.0}, {"date": "2026-05-12", "close": 143.76, "volume": 2564372.0}, {"date": "2026-05-13", "close": 142.0, "volume": 3062992.0}, {"date": "2026-05-14", "close": 142.66, "volume": 2484333.0}, {"date": "2026-05-15", "close": 140.53, "volume": 2970215.0}, {"date": "2026-05-18", "close": 142.31, "volume": 2980404.0}, {"date": "2026-05-19", "close": 142.44, "volume": 3523094.0}, {"date": "2026-05-20", "close": 144.68, "volume": 2834849.0}, {"date": "2026-05-21", "close": 144.63, "volume": 2789644.0}, {"date": "2026-05-22", "close": 145.9, "volume": 2327746.0}, {"date": "2026-05-26", "close": 146.94, "volume": 2480265.0}, {"date": "2026-05-27", "close": 146.52, "volume": 3119785.0}, {"date": "2026-05-28", "close": 145.64, "volume": 2891950.0}, {"date": "2026-05-29", "close": 143.47, "volume": 7951336.0}, {"date": "2026-06-01", "close": 139.02, "volume": 2981644.0}, {"date": "2026-06-02", "close": 140.41, "volume": 3130934.0}, {"date": "2026-06-03", "close": 141.82, "volume": 4048960.0}, {"date": "2026-06-04", "close": 143.79, "volume": 3653270.0}, {"date": "2026-06-05", "close": 144.54, "volume": 5442504.0}, {"date": "2026-06-08", "close": 142.78, "volume": 3967238.0}, {"date": "2026-06-09", "close": 147.52, "volume": 5185028.0}, {"date": "2026-06-10", "close": 145.77, "volume": 3054414.0}, {"date": "2026-06-11", "close": 147.19, "volume": 3494145.0}, {"date": "2026-06-12", "close": 148.74, "volume": 2452740.0}, {"date": "2026-06-15", "close": 148.5, "volume": 4177838.0}, {"date": "2026-06-16", "close": 146.12, "volume": 3214995.0}, {"date": "2026-06-17", "close": 140.94, "volume": 4445017.0}, {"date": "2026-06-18", "close": 140.54, "volume": 6701237.0}, {"date": "2026-06-22", "close": 143.83, "volume": 4225082.0}, {"date": "2026-06-23", "close": 145.25, "volume": 3117597.0}, {"date": "2026-06-24", "close": 140.87, "volume": 5992798.0}, {"date": "2026-06-25", "close": 140.53, "volume": 3912278.0}, {"date": "2026-06-26", "close": 139.97, "volume": 6244722.0}, {"date": "2026-06-29", "close": 138.89, "volume": 3343902.0}, {"date": "2026-06-30", "close": 135.47, "volume": 5578186.0}, {"date": "2026-07-01", "close": 136.8, "volume": 3140500.0}, {"date": "2026-07-02", "close": 139.43, "volume": 2907629.0}, {"date": "2026-07-06", "close": 140.2, "volume": 3153652.0}, {"date": "2026-07-07", "close": 143.61, "volume": 3481904.0}, {"date": "2026-07-08", "close": 141.0, "volume": 3986371.0}, {"date": "2026-07-09", "close": 141.36, "volume": 3679015.0}, {"date": "2026-07-10", "close": 140.87, "volume": 2403264.0}, {"date": "2026-07-13", "close": 142.16, "volume": 2831788.0}, {"date": "2026-07-14", "close": 142.49, "volume": 3588437.0}, {"date": "2026-07-15", "close": 143.42, "volume": 4867164.0}, {"date": "2026-07-16", "close": 150.06, "volume": 6238062.0}, {"date": "2026-07-17", "close": 149.79, "volume": 4817879.0}, {"date": "2026-07-20", "close": 147.48, "volume": 3110730.0}, {"date": "2026-07-21", "close": 149.94, "volume": 3264051.0}, {"date": "2026-07-22", "close": 144.7, "volume": 6649340.0}, {"date": "2026-07-23", "close": 145.12, "volume": 7444461.0}, {"date": "2026-07-24", "close": 147.63, "volume": 6395357.0}, {"date": "2026-07-27", "close": 147.26, "volume": 4110531.0}, {"date": "2026-07-28", "close": 147.12, "volume": 5669510.0}, {"date": "2026-07-29", "close": 145.47, "volume": 4092403.0}, {"date": "2026-07-30", "close": 146.19, "volume": 5279658.0}, {"date": "2026-07-31", "close": 144.61, "volume": 3235964.0}, {"date": "2026-08-03", "close": 144.15, "volume": 2739052.0}, {"date": "2026-08-04", "close": 139.05, "volume": 16284420.0}, {"date": "2026-08-05", "close": 140.76, "volume": 13253830.0}, {"date": "2026-08-06", "close": 139.14, "volume": 5230863.0}, {"date": "2026-08-07", "close": 140.16, "volume": 4575685.0}], "refreshing": true}