{"ticker": "TTWO", "overview": {"cik": "946581", "ticker": "TTWO", "name": "TAKE TWO INTERACTIVE SOFTWARE INC", "industry": "Services-Prepackaged Software", "country": "United States", "sic": "7372", "announcements": [{"form": "4", "date": "2026-10-16", "title": "PRIMARY DOCUMENT", "accession": "0000946581-26-000104", "price_sensitive": false}, {"form": "144", "date": "2026-10-15", "title": "Notice of proposed sale", "accession": "0001950047-26-010249", "price_sensitive": false}, {"form": "144", "date": "2026-10-15", "title": "Notice of proposed sale", "accession": "0001950047-26-010247", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "PRIMARY DOCUMENT", "accession": "0000946581-26-000102", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "PRIMARY DOCUMENT", "accession": "0000946581-26-000100", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "PRIMARY DOCUMENT", "accession": "0000946581-26-000098", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "PRIMARY DOCUMENT", "accession": "0000946581-26-000096", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "PRIMARY DOCUMENT", "accession": "0000946581-26-000094", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "PRIMARY DOCUMENT", "accession": "0000946581-26-000092", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "PRIMARY DOCUMENT", "accession": "0000946581-26-000090", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "PRIMARY DOCUMENT", "accession": "0000946581-26-000088", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "PRIMARY DOCUMENT", "accession": "0000946581-26-000086", "price_sensitive": false}, {"form": "144", "date": "2026-10-02", "title": "Notice of proposed sale", "accession": "0001959173-26-007201", "price_sensitive": false}, {"form": "4", "date": "2026-10-01", "title": "PRIMARY DOCUMENT", "accession": "0000946581-26-000084", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-30", "title": "Material event", "accession": "0001628280-26-064001", "price_sensitive": true}, {"form": "144", "date": "2026-09-29", "title": "Notice of proposed sale", "accession": "0001973727-26-000061", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-22", "title": "Material event", "accession": "0001628280-26-063032", "price_sensitive": true}, {"form": "4", "date": "2026-09-16", "title": "PRIMARY DOCUMENT", "accession": "0000946581-26-000082", "price_sensitive": false}, {"form": "4", "date": "2026-09-04", "title": "PRIMARY DOCUMENT", "accession": "0000946581-26-000079", "price_sensitive": false}, {"form": "4", "date": "2026-09-04", "title": "PRIMARY DOCUMENT", "accession": "0000946581-26-000077", "price_sensitive": false}, {"form": "144", "date": "2026-09-03", "title": "Notice of proposed sale", "accession": "0001959173-26-006677", "price_sensitive": false}, {"form": "144", "date": "2026-09-02", "title": "Notice of proposed sale", "accession": "0001959173-26-006663", "price_sensitive": false}, {"form": "144", "date": "2026-09-02", "title": "Notice of proposed sale", "accession": "0001959173-26-006656", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "PRIMARY DOCUMENT", "accession": "0000946581-26-000075", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "PRIMARY DOCUMENT", "accession": "0000946581-26-000073", "price_sensitive": false}]}, "description": "TAKE TWO INTERACTIVE SOFTWARE INC trades as TTWO on the NASDAQ and is registered in the United States, classified under Services-Prepackaged Software (SIC 7372). Privy Trades holds 22 insider filings for the company, from August 2026 to October 2026. Across those, 6 insiders disclosed 7 sales totalling $11.03M. The most recent filing on record is dated 30 October 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 7, "sell_sum": 11025736.58, "net": -11025736.58, "insiders": 6, "first_date": "2026-08-10", "last_date": "2026-10-15"}, "metrics": {"ticker": "TTWO", "has_prices": true, "as_of": "2026-08-07", "last": 246.5, "prev_close": 232.47, "change": 14.030000000000001, "change_pct": 0.060351873360003444, "session_volume": 3987085.0, "vwap_5": 239.56732691355825, "vwap_20": 240.354230705469, "vwap_60": 234.94404585402438, "vwap_250": 229.98252566181736, "high_52w": 258.41, "low_52w": 189.69, "avg_volume_20": 1970978.2, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0002100121-26-001132", "src": "13DG", "ticker": "TTWO", "cik": "946581", "company": "TAKE TWO INTERACTIVE SOFTWARE INC", "company_raw": "TAKE TWO INTERACTIVE SOFTWARE INC", "who": "TAKE TWO Interactive Software Inc", "who_key": "TAKE TWO INTERACTIVE SOFTWARE INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "TAKE TWO INTERACTIVE SOFTWARE INC takes a 5.13% passive stake in TTWO", "source_url": "https://www.sec.gov/Archives/edgar/data/946581/0002100121-26-001132-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5208}, {"id": "0000946581-26-000104", "src": "INSIDERS", "ticker": "TTWO", "cik": "946581", "company": "TAKE TWO INTERACTIVE SOFTWARE INC", "company_raw": "TAKE TWO INTERACTIVE SOFTWARE INC", "who": "Ellen F. Siminoff", "who_key": "Siminoff Ellen F", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 67775.28, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Boardroom sells $68K of TTWO", "source_url": "https://www.sec.gov/Archives/edgar/data/1386430/000094658126000104/0000946581-26-000104-index.htm", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26808}, {"id": "0000946581-26-000079", "src": "INSIDERS", "ticker": "TTWO", "cik": "946581", "company": "TAKE TWO INTERACTIVE SOFTWARE INC", "company_raw": "TAKE TWO INTERACTIVE SOFTWARE INC", "who": "Daniel P. Emerson", "who_key": "Emerson Daniel P", "role": "Chief Legal Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 361055.37, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "C-suite trims TTWO: $361K", "source_url": "https://www.sec.gov/Archives/edgar/data/1623654/000094658126000079/0000946581-26-000079-index.htm", "trade_date": "2026-09-03", "timestamp": "2026-09-03", "mins": 87288}, {"id": "0000946581-26-000077", "src": "INSIDERS", "ticker": "TTWO", "cik": "946581", "company": "TAKE TWO INTERACTIVE SOFTWARE INC", "company_raw": "TAKE TWO INTERACTIVE SOFTWARE INC", "who": "Lainie Goldstein", "who_key": "Goldstein Lainie", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 290562.75, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "CFO takes $291K off the table in TTWO", "source_url": "https://www.sec.gov/Archives/edgar/data/1399513/000094658126000077/0000946581-26-000077-index.htm", "trade_date": "2026-09-02", "timestamp": "2026-09-02", "mins": 88728}, {"id": "0000946581-26-000071", "src": "INSIDERS", "ticker": "TTWO", "cik": "946581", "company": "TAKE TWO INTERACTIVE SOFTWARE INC", "company_raw": "TAKE TWO INTERACTIVE SOFTWARE INC", "who": "Michael Sheresky", "who_key": "Sheresky Michael", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 31116.27, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Board member offloads $31K of TTWO", "source_url": "https://www.sec.gov/Archives/edgar/data/1395208/000094658126000071/0000946581-26-000071-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111768}, {"id": "0000946581-26-000073", "src": "INSIDERS", "ticker": "TTWO", "cik": "946581", "company": "TAKE TWO INTERACTIVE SOFTWARE INC", "company_raw": "TAKE TWO INTERACTIVE SOFTWARE INC", "who": "LaVerne Evans Srinivasan", "who_key": "Srinivasan LaVerne Evans", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 88693.62, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "A director trims TTWO: $89K", "source_url": "https://www.sec.gov/Archives/edgar/data/1701630/000094658126000073/0000946581-26-000073-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111768}, {"id": "0000946581-26-000075", "src": "INSIDERS", "ticker": "TTWO", "cik": "946581", "company": "TAKE TWO INTERACTIVE SOFTWARE INC", "company_raw": "TAKE TWO INTERACTIVE SOFTWARE INC", "who": "Ellen F. Siminoff", "who_key": "Siminoff Ellen F", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 80941.56, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Board member offloads $81K of TTWO", "source_url": "https://www.sec.gov/Archives/edgar/data/1386430/000094658126000075/0000946581-26-000075-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116088}, {"id": "0000946581-26-000069", "src": "INSIDERS", "ticker": "TTWO", "cik": "946581", "company": "TAKE TWO INTERACTIVE SOFTWARE INC", "company_raw": "TAKE TWO INTERACTIVE SOFTWARE INC", "who": "Strauss Zelnick", "who_key": "ZELNICK STRAUSS", "role": "Chairman, CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 10105591.73, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "CEO offloads $10.1M of TTWO", "source_url": "https://www.sec.gov/Archives/edgar/data/1223489/000094658126000069/0000946581-26-000069-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121848}, {"id": "13DG-0000093751-26-000295", "src": "13DG", "ticker": "TTWO", "cik": "946581", "company": "TAKE TWO INTERACTIVE SOFTWARE INC", "company_raw": "TAKE TWO INTERACTIVE SOFTWARE INC", "who": "State Street Corp", "who_key": "STATE STREET CORP", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "STATE STREET CORP takes a 6.5% passive stake in TTWO", "source_url": "https://www.sec.gov/Archives/edgar/data/93751/0000093751-26-000295-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251448}, {"id": "13DG-0002100119-26-001149", "src": "13DG", "ticker": "TTWO", "cik": "946581", "company": "TAKE TWO INTERACTIVE SOFTWARE INC", "company_raw": "TAKE TWO INTERACTIVE SOFTWARE INC", "who": "TAKE TWO Interactive Software Inc", "who_key": "TAKE TWO INTERACTIVE SOFTWARE INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "TAKE TWO INTERACTIVE SOFTWARE INC takes a 7.09% passive stake in TTWO", "source_url": "https://www.sec.gov/Archives/edgar/data/946581/0002100119-26-001149-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268728}, {"id": "HOUSE-2026-20034616-T3", "src": "CONGRESS", "ticker": "TTWO", "cik": "", "company": "TAKE TWO INTERACTIVE SOFTWARE INC", "company_raw": "tnership\nTake-Two Interactive Software, Inc. -\nCommon 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": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Thomas H. Kean Jr trims TTWO ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034616.pdf", "trade_date": "2026-04-21", "timestamp": "2026-04-21", "mins": 281688}, {"id": "SENATE-fda235b3bad746378fa1053f354d929c-375", "src": "CONGRESS", "ticker": "TTWO", "cik": "", "company": "TAKE TWO INTERACTIVE SOFTWARE INC", "company_raw": "Take-Two Interactive Software, Inc. - Common Stock", "who": "Sen. Alan Armstrong", "who_key": "Sen. Alan Armstrong", "role": "Armstrong, Alan (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Alan Armstrong files a buy in TTWO ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/fda235b3-bad7-4637-8fa1-053f354d929c/", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317688}, {"id": "13DG-0000102909-26-002371", "src": "13DG", "ticker": "TTWO", "cik": "946581", "company": "TAKE TWO INTERACTIVE SOFTWARE INC", "company_raw": "TAKE TWO INTERACTIVE SOFTWARE INC", "who": "TAKE TWO Interactive Software Inc", "who_key": "TAKE TWO INTERACTIVE SOFTWARE INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "TAKE TWO INTERACTIVE SOFTWARE INC adjusts its stake in TTWO (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/946581/0000102909-26-002371-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317688}, {"id": "HOUSE-2026-20034106-T28", "src": "CONGRESS", "ticker": "TTWO", "cik": "", "company": "TAKE TWO INTERACTIVE SOFTWARE INC", "company_raw": "tment Account #025\nTake-Two Interactive Software, Inc. -\nCommon Stock", "who": "Hon. Julia Letlow", "who_key": "Hon. Julia Letlow", "role": "House \u00b7 LA05", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Julia Letlow sells TTWO ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034106.pdf", "trade_date": "2026-02-12", "timestamp": "2026-02-12", "mins": 379608}, {"id": "HOUSE-2026-20030977-T157", "src": "CONGRESS", "ticker": "TTWO", "cik": "", "company": "TAKE TWO INTERACTIVE SOFTWARE INC", "company_raw": "tment Account #025\nTake-Two Interactive Software, Inc. -\nCommon Stock", "who": "Hon. Julia Letlow", "who_key": "Hon. Julia Letlow", "role": "House \u00b7 LA05", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Julia Letlow buys TTWO ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20030977.pdf", "trade_date": "2025-07-29", "timestamp": "2025-07-29", "mins": 664728}, {"id": "HOUSE-2025-20030387-T203", "src": "CONGRESS", "ticker": "TTWO", "cik": "", "company": "TAKE TWO INTERACTIVE SOFTWARE INC", "company_raw": "D: Account Closing\nTake-Two Interactive Software, Inc. -\nCommon Stock", "who": "Hon. Jefferson Shreve", "who_key": "Hon. Jefferson Shreve", "role": "House \u00b7 IN06", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Jefferson Shreve sells TTWO ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030387.pdf", "trade_date": "2025-05-12", "timestamp": "2025-05-12", "mins": 777048}, {"id": "HOUSE-2026-20030977-T156", "src": "CONGRESS", "ticker": "TTWO", "cik": "", "company": "TAKE TWO INTERACTIVE SOFTWARE INC", "company_raw": "tment Account #025\nTake-Two Interactive Software, Inc. -\nCommon Stock", "who": "Hon. Julia Letlow", "who_key": "Hon. Julia Letlow", "role": "House \u00b7 LA05", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Julia Letlow buys TTWO ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20030977.pdf", "trade_date": "2025-04-14", "timestamp": "2025-04-14", "mins": 817368}, {"id": "HOUSE-2025-20030291-T99", "src": "CONGRESS", "ticker": "TTWO", "cik": "", "company": "TAKE TWO INTERACTIVE SOFTWARE INC", "company_raw": "Brokerage Account\nTake-Two Interactive Software, Inc. -\nCommon Stock", "who": "Hon. Rob Bresnahan", "who_key": "Hon. Rob Bresnahan", "role": "House \u00b7 PA08", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Rob Bresnahan files a buy in TTWO ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030291.pdf", "trade_date": "2025-04-08", "timestamp": "2025-04-08", "mins": 826008}, {"id": "HOUSE-2025-20029034-T86", "src": "CONGRESS", "ticker": "TTWO", "cik": "", "company": "TAKE TWO INTERACTIVE SOFTWARE INC", "company_raw": "okerage Account #2\nTake-Two Interactive Software, Inc. -\nCommon Stock", "who": "Hon. Rob Bresnahan", "who_key": "Hon. Rob Bresnahan", "role": "House \u00b7 PA08", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Rob Bresnahan files a buy in TTWO ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20029034.pdf", "trade_date": "2025-03-03", "timestamp": "2025-03-03", "mins": 877848}, {"id": "HOUSE-2025-20027923-T10", "src": "CONGRESS", "ticker": "TTWO", "cik": "", "company": "TAKE TWO INTERACTIVE SOFTWARE INC", "company_raw": "okerage Account #2\nTake-Two Interactive Software, Inc. -\nCommon Stock", "who": "Hon. Rob Bresnahan", "who_key": "Hon. Rob Bresnahan", "role": "House \u00b7 PA08", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Rob Bresnahan files a buy in TTWO ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20027923.pdf", "trade_date": "2025-02-10", "timestamp": "2025-02-10", "mins": 908088}, {"id": "HOUSE-2025-20024346-T86", "src": "CONGRESS", "ticker": "TTWO", "cik": "", "company": "TAKE TWO INTERACTIVE SOFTWARE INC", "company_raw": "ership LPL Account\nTake-Two Interactive Software, Inc. -\nCommon Stock", "who": "Hon. Rob Bresnahan", "who_key": "Hon. Rob Bresnahan", "role": "House \u00b7 PA08", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Rob Bresnahan files a buy in TTWO ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20024346.pdf", "trade_date": "2025-02-03", "timestamp": "2025-02-03", "mins": 918168}, {"id": "HOUSE-2023-20022373-T7", "src": "CONGRESS", "ticker": "TTWO", "cik": "", "company": "TAKE TWO INTERACTIVE SOFTWARE INC", "company_raw": "O: State Street Bank & Trust Co.\nTake-Two Interactive Software, Inc.", "who": "Hon. Thomas H. Kean", "who_key": "Hon. Thomas H. Kean", "role": "House \u00b7 NJ07", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Thomas H. Kean picks up TTWO ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022373.pdf", "trade_date": "2023-01-18", "timestamp": "2023-01-18", "mins": 1993848}], "recent_buys": [], "institutional": [{"id": "13DG-0002100121-26-001132", "src": "13DG", "ticker": "TTWO", "cik": "946581", "company": "TAKE TWO INTERACTIVE SOFTWARE INC", "company_raw": "TAKE TWO INTERACTIVE SOFTWARE INC", "who": "TAKE TWO Interactive Software Inc", "who_key": "TAKE TWO INTERACTIVE SOFTWARE INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "TAKE TWO INTERACTIVE SOFTWARE INC takes a 5.13% passive stake in TTWO", "source_url": "https://www.sec.gov/Archives/edgar/data/946581/0002100121-26-001132-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5208}, {"id": "13DG-0000093751-26-000295", "src": "13DG", "ticker": "TTWO", "cik": "946581", "company": "TAKE TWO INTERACTIVE SOFTWARE INC", "company_raw": "TAKE TWO INTERACTIVE SOFTWARE INC", "who": "State Street Corp", "who_key": "STATE STREET CORP", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "STATE STREET CORP takes a 6.5% passive stake in TTWO", "source_url": "https://www.sec.gov/Archives/edgar/data/93751/0000093751-26-000295-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251448}, {"id": "13DG-0002100119-26-001149", "src": "13DG", "ticker": "TTWO", "cik": "946581", "company": "TAKE TWO INTERACTIVE SOFTWARE INC", "company_raw": "TAKE TWO INTERACTIVE SOFTWARE INC", "who": "TAKE TWO Interactive Software Inc", "who_key": "TAKE TWO INTERACTIVE SOFTWARE INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "TAKE TWO INTERACTIVE SOFTWARE INC takes a 7.09% passive stake in TTWO", "source_url": "https://www.sec.gov/Archives/edgar/data/946581/0002100119-26-001149-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268728}, {"id": "13DG-0000102909-26-002371", "src": "13DG", "ticker": "TTWO", "cik": "946581", "company": "TAKE TWO INTERACTIVE SOFTWARE INC", "company_raw": "TAKE TWO INTERACTIVE SOFTWARE INC", "who": "TAKE TWO Interactive Software Inc", "who_key": "TAKE TWO INTERACTIVE SOFTWARE INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "TAKE TWO INTERACTIVE SOFTWARE INC adjusts its stake in TTWO (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/946581/0000102909-26-002371-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317688}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Take-Two Interactive Software, Inc. - Common Stock", "new_value": "TAKE TWO INTERACTIVE SOFTWARE INC", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000946581", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000946581", "applied": 1, "detected_at": "2026-10-28T09:28:47.825797"}]}, "key_people": [{"who": "Strauss Zelnick", "who_key": "ZELNICK STRAUSS", "role": "Chairman, CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 10105591.73, "net": -10105591.73, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 10105591.73, "date": "2026-08-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1223489/000094658126000069/0000946581-26-000069-index.htm"}], "latest": {"action": "SELL", "amount": 10105591.73, "date": "2026-08-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1223489/000094658126000069/0000946581-26-000069-index.htm"}}, {"who": "Daniel P. Emerson", "who_key": "Emerson Daniel P", "role": "Chief Legal Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 361055.37, "net": -361055.37, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 361055.37, "date": "2026-09-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1623654/000094658126000079/0000946581-26-000079-index.htm"}], "latest": {"action": "SELL", "amount": 361055.37, "date": "2026-09-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1623654/000094658126000079/0000946581-26-000079-index.htm"}}, {"who": "Lainie Goldstein", "who_key": "Goldstein Lainie", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 290562.75, "net": -290562.75, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 290562.75, "date": "2026-09-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1399513/000094658126000077/0000946581-26-000077-index.htm"}], "latest": {"action": "SELL", "amount": 290562.75, "date": "2026-09-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1399513/000094658126000077/0000946581-26-000077-index.htm"}}, {"who": "Ellen F. Siminoff", "who_key": "Siminoff Ellen F", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 148716.84, "net": -148716.84, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 67775.28, "date": "2026-10-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1386430/000094658126000104/0000946581-26-000104-index.htm"}, {"action": "SELL", "amount": 80941.56, "date": "2026-08-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1386430/000094658126000075/0000946581-26-000075-index.htm"}], "latest": {"action": "SELL", "amount": 67775.28, "date": "2026-10-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1386430/000094658126000104/0000946581-26-000104-index.htm"}}, {"who": "LaVerne Evans Srinivasan", "who_key": "Srinivasan LaVerne Evans", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 88693.62, "net": -88693.62, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 88693.62, "date": "2026-08-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1701630/000094658126000073/0000946581-26-000073-index.htm"}], "latest": {"action": "SELL", "amount": 88693.62, "date": "2026-08-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1701630/000094658126000073/0000946581-26-000073-index.htm"}}, {"who": "Michael Sheresky", "who_key": "Sheresky Michael", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 31116.27, "net": -31116.27, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 31116.27, "date": "2026-08-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1395208/000094658126000071/0000946581-26-000071-index.htm"}], "latest": {"action": "SELL", "amount": 31116.27, "date": "2026-08-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1395208/000094658126000071/0000946581-26-000071-index.htm"}}, {"who": "Hon. Jefferson Shreve", "who_key": "Hon. Jefferson Shreve", "role": "House \u00b7 IN06", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 15001.0, "net": -15001.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 15001.0, "date": "2025-05-12", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030387.pdf"}], "latest": {"action": "SELL", "amount": 15001.0, "date": "2025-05-12", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030387.pdf"}}, {"who": "Hon. Rob Bresnahan", "who_key": "Hon. Rob Bresnahan", "role": "House \u00b7 PA08", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 4004.0, "sold": 0, "net": 4004.0, "trades": 4, "top_score": 0, "lean": "buying", "history": [{"action": "BUY", "amount": 1001.0, "date": "2025-04-08", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030291.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-03-03", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20029034.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-02-10", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20027923.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-02-03", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20024346.pdf"}], "latest": {"action": "BUY", "amount": 1001.0, "date": "2025-04-08", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030291.pdf"}}], "activity": [{"date": "2026-08-10", "net": -10105591.73}, {"date": "2026-08-14", "net": -80941.56}, {"date": "2026-08-17", "net": -119809.89}, {"date": "2026-09-02", "net": -290562.75}, {"date": "2026-09-03", "net": -361055.37}, {"date": "2026-10-15", "net": -67775.28}], "announcements": [{"form": "4", "date": "2026-10-16", "title": "PRIMARY DOCUMENT", "accession": "0000946581-26-000104", "price_sensitive": false}, {"form": "144", "date": "2026-10-15", "title": "Notice of proposed sale", "accession": "0001950047-26-010249", "price_sensitive": false}, {"form": "144", "date": "2026-10-15", "title": "Notice of proposed sale", "accession": "0001950047-26-010247", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "PRIMARY DOCUMENT", "accession": "0000946581-26-000102", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "PRIMARY DOCUMENT", "accession": "0000946581-26-000100", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "PRIMARY DOCUMENT", "accession": "0000946581-26-000098", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "PRIMARY DOCUMENT", "accession": "0000946581-26-000096", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "PRIMARY DOCUMENT", "accession": "0000946581-26-000094", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "PRIMARY DOCUMENT", "accession": "0000946581-26-000092", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "PRIMARY DOCUMENT", "accession": "0000946581-26-000090", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "PRIMARY DOCUMENT", "accession": "0000946581-26-000088", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "PRIMARY DOCUMENT", "accession": "0000946581-26-000086", "price_sensitive": false}, {"form": "144", "date": "2026-10-02", "title": "Notice of proposed sale", "accession": "0001959173-26-007201", "price_sensitive": false}, {"form": "4", "date": "2026-10-01", "title": "PRIMARY DOCUMENT", "accession": "0000946581-26-000084", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-30", "title": "Material event", "accession": "0001628280-26-064001", "price_sensitive": true}, {"form": "144", "date": "2026-09-29", "title": "Notice of proposed sale", "accession": "0001973727-26-000061", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-22", "title": "Material event", "accession": "0001628280-26-063032", "price_sensitive": true}, {"form": "4", "date": "2026-09-16", "title": "PRIMARY DOCUMENT", "accession": "0000946581-26-000082", "price_sensitive": false}, {"form": "4", "date": "2026-09-04", "title": "PRIMARY DOCUMENT", "accession": "0000946581-26-000079", "price_sensitive": false}, {"form": "4", "date": "2026-09-04", "title": "PRIMARY DOCUMENT", "accession": "0000946581-26-000077", "price_sensitive": false}, {"form": "144", "date": "2026-09-03", "title": "Notice of proposed sale", "accession": "0001959173-26-006677", "price_sensitive": false}, {"form": "144", "date": "2026-09-02", "title": "Notice of proposed sale", "accession": "0001959173-26-006663", "price_sensitive": false}, {"form": "144", "date": "2026-09-02", "title": "Notice of proposed sale", "accession": "0001959173-26-006656", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "PRIMARY DOCUMENT", "accession": "0000946581-26-000075", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "PRIMARY DOCUMENT", "accession": "0000946581-26-000073", "price_sensitive": false}], "performance": {"ticker": "TTWO", "has_prices": true, "summary": {"n": 8, "avg": 0.3589078866168987, "win_rate": 1.0, "best": 1.388103080798295, "worst": 0.10054469149031169, "as_of": "2026-08-07"}, "buys": [{"who": "Sen. Alan Armstrong", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Armstrong, Alan (Senator)", "amount": 1001.0, "date": "2026-03-27", "score": 0.0, "ref_price": 189.69, "return": 0.2994886393589541}, {"who": "Hon. Julia Letlow", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 LA05", "amount": 1001.0, "date": "2025-07-29", "score": 0.0, "ref_price": 223.98, "return": 0.10054469149031169}, {"who": "Hon. Julia Letlow", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 LA05", "amount": 1001.0, "date": "2025-04-14", "score": 0.0, "ref_price": 212.95, "return": 0.15754872035689135}, {"who": "Hon. Rob Bresnahan", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 PA08", "amount": 1001.0, "date": "2025-04-08", "score": 0.0, "ref_price": 196.25, "return": 0.25605095541401274}, {"who": "Hon. Rob Bresnahan", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 PA08", "amount": 1001.0, "date": "2025-03-03", "score": 0.0, "ref_price": 208.05, "return": 0.18481134342706074}, {"who": "Hon. Rob Bresnahan", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 PA08", "amount": 1001.0, "date": "2025-02-10", "score": 0.0, "ref_price": 212.51, "return": 0.15994541433344317}, {"who": "Hon. Rob Bresnahan", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 PA08", "amount": 1001.0, "date": "2025-02-03", "score": 0.0, "ref_price": 186.07, "return": 0.3247702477562208}, {"who": "Hon. Thomas H. Kean", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ07", "amount": 1001.0, "date": "2023-01-18", "score": 0.0, "ref_price": 103.22, "return": 1.388103080798295}]}, "price_series": [{"date": "2016-08-08", "close": 40.98, "volume": 2622530.0}, {"date": "2016-08-09", "close": 41.39, "volume": 1919523.0}, {"date": "2016-08-10", "close": 41.34, "volume": 2402198.0}, {"date": "2016-08-11", "close": 41.44, "volume": 1052044.0}, {"date": "2016-08-12", "close": 41.34, "volume": 919292.0}, {"date": "2016-08-15", "close": 42.34, "volume": 1346774.0}, {"date": "2016-08-16", "close": 41.22, "volume": 1303247.0}, {"date": "2016-08-17", "close": 41.06, "volume": 1930678.0}, {"date": "2016-08-18", "close": 41.09, "volume": 1169325.0}, {"date": "2016-08-19", "close": 40.98, "volume": 991238.0}, {"date": "2016-08-22", "close": 41.29, "volume": 922569.0}, {"date": "2016-08-23", "close": 42.25, "volume": 985469.0}, {"date": "2016-08-24", "close": 42.22, "volume": 994460.0}, {"date": "2016-08-25", "close": 42.31, "volume": 2314546.0}, {"date": "2016-08-26", "close": 42.24, "volume": 1620959.0}, {"date": "2016-08-29", "close": 44.17, "volume": 3626362.0}, {"date": "2016-08-30", "close": 43.81, "volume": 1041243.0}, {"date": "2016-08-31", "close": 43.47, "volume": 967713.0}, {"date": "2016-09-01", "close": 43.76, "volume": 1068725.0}, {"date": "2016-09-02", "close": 44.7, "volume": 1617481.0}, {"date": "2016-09-06", "close": 44.65, "volume": 909310.0}, {"date": "2016-09-07", "close": 43.56, "volume": 1954437.0}, {"date": "2016-09-08", "close": 43.28, "volume": 2311647.0}, {"date": "2016-09-09", "close": 42.74, "volume": 1361894.0}, {"date": "2016-09-12", "close": 43.54, "volume": 1196000.0}, {"date": "2016-09-13", "close": 43.78, "volume": 1233860.0}, {"date": "2016-09-14", "close": 44.11, "volume": 1032314.0}, {"date": "2016-09-15", "close": 45.23, "volume": 1421461.0}, {"date": "2016-09-16", "close": 44.73, "volume": 2191561.0}, {"date": "2016-09-19", "close": 44.71, "volume": 894281.0}, {"date": "2016-09-20", "close": 45.24, "volume": 896888.0}, {"date": "2016-09-21", "close": 46.34, "volume": 1748474.0}, {"date": "2016-09-22", "close": 45.87, "volume": 1676996.0}, {"date": "2016-09-23", "close": 46.32, "volume": 1643269.0}, {"date": "2016-09-26", "close": 45.9, "volume": 1472951.0}, {"date": "2016-09-27", "close": 46.11, "volume": 1161558.0}, {"date": "2016-09-28", "close": 45.36, "volume": 2000628.0}, {"date": "2016-09-29", "close": 45.17, "volume": 1113023.0}, {"date": "2016-09-30", "close": 45.08, "volume": 1443231.0}, {"date": "2016-10-03", "close": 45.16, "volume": 1186610.0}, {"date": "2016-10-04", "close": 45.5, "volume": 1139877.0}, {"date": "2016-10-05", "close": 45.61, "volume": 653038.0}, {"date": "2016-10-06", "close": 45.49, "volume": 974296.0}, {"date": "2016-10-07", "close": 44.69, "volume": 1499797.0}, {"date": "2016-10-10", "close": 43.77, "volume": 3349792.0}, {"date": "2016-10-11", "close": 42.22, "volume": 3408478.0}, {"date": "2016-10-12", "close": 42.5, "volume": 1177223.0}, {"date": "2016-10-13", "close": 42.35, "volume": 954334.0}, {"date": "2016-10-14", "close": 42.69, "volume": 4097252.0}, {"date": "2016-10-17", "close": 44.85, "volume": 7107516.0}, {"date": "2016-10-18", "close": 45.09, "volume": 3339066.0}, {"date": "2016-10-19", "close": 44.22, "volume": 1295742.0}, {"date": "2016-10-20", "close": 44.98, "volume": 1556557.0}, {"date": "2016-10-21", "close": 44.99, "volume": 1356449.0}, {"date": "2016-10-24", "close": 45.91, "volume": 1393675.0}, {"date": "2016-10-25", "close": 45.88, "volume": 1352266.0}, {"date": "2016-10-26", "close": 45.31, "volume": 1539891.0}, {"date": "2016-10-27", "close": 45.1, "volume": 787771.0}, {"date": "2016-10-28", "close": 44.71, "volume": 1750160.0}, {"date": "2016-10-31", "close": 44.39, "volume": 2282941.0}, {"date": "2016-11-01", "close": 43.93, "volume": 1558403.0}, {"date": "2016-11-02", "close": 44.8, "volume": 3713515.0}, {"date": "2016-11-03", "close": 48.29, "volume": 6069026.0}, {"date": "2016-11-04", "close": 48.3, "volume": 2265301.0}, {"date": "2016-11-07", "close": 49.57, "volume": 3237020.0}, {"date": "2016-11-08", "close": 49.22, "volume": 1482854.0}, {"date": "2016-11-09", "close": 49.0, "volume": 1542399.0}, {"date": "2016-11-10", "close": 46.94, "volume": 2750072.0}, {"date": "2016-11-11", "close": 47.95, "volume": 1704648.0}, {"date": "2016-11-14", "close": 46.49, "volume": 1601683.0}, {"date": "2016-11-15", "close": 46.51, "volume": 1648091.0}, {"date": "2016-11-16", "close": 46.47, "volume": 1767103.0}, {"date": "2016-11-17", "close": 48.63, "volume": 7124743.0}, {"date": "2016-11-18", "close": 47.64, "volume": 1690005.0}, {"date": "2016-11-21", "close": 48.03, "volume": 954136.0}, {"date": "2016-11-22", "close": 47.28, "volume": 1229441.0}, {"date": "2016-11-23", "close": 48.48, "volume": 1219706.0}, {"date": "2016-11-25", "close": 48.81, "volume": 386399.0}, {"date": "2016-11-28", "close": 48.48, "volume": 877830.0}, {"date": "2016-11-29", "close": 50.09, "volume": 2841613.0}, {"date": "2016-11-30", "close": 49.23, "volume": 2348044.0}, {"date": "2016-12-01", "close": 47.23, "volume": 1655532.0}, {"date": "2016-12-02", "close": 47.46, "volume": 1125916.0}, {"date": "2016-12-05", "close": 48.41, "volume": 994529.0}, {"date": "2016-12-06", "close": 48.0, "volume": 1368229.0}, {"date": "2016-12-07", "close": 49.02, "volume": 798989.0}, {"date": "2016-12-08", "close": 49.66, "volume": 909877.0}, {"date": "2016-12-09", "close": 49.78, "volume": 796342.0}, {"date": "2016-12-12", "close": 50.03, "volume": 996451.0}, {"date": "2016-12-13", "close": 50.85, "volume": 2558782.0}, {"date": "2016-12-14", "close": 49.91, "volume": 1182324.0}, {"date": "2016-12-15", "close": 50.46, "volume": 1144829.0}, {"date": "2016-12-16", "close": 49.25, "volume": 1493431.0}, {"date": "2016-12-19", "close": 49.09, "volume": 946656.0}, {"date": "2016-12-20", "close": 49.92, "volume": 680893.0}, {"date": "2016-12-21", "close": 49.75, "volume": 658166.0}, {"date": "2016-12-22", "close": 49.25, "volume": 354086.0}, {"date": "2016-12-23", "close": 49.88, "volume": 343400.0}, {"date": "2016-12-27", "close": 49.73, "volume": 1199142.0}, {"date": "2016-12-28", "close": 49.25, "volume": 904689.0}, {"date": "2016-12-29", "close": 49.58, "volume": 418223.0}, {"date": "2016-12-30", "close": 49.29, "volume": 835277.0}, {"date": "2017-01-03", "close": 49.22, "volume": 1074895.0}, {"date": "2017-01-04", "close": 50.14, "volume": 862294.0}, {"date": "2017-01-05", "close": 49.36, "volume": 779274.0}, {"date": "2017-01-06", "close": 49.95, "volume": 1131058.0}, {"date": "2017-01-09", "close": 50.46, "volume": 1180614.0}, {"date": "2017-01-10", "close": 50.81, "volume": 632600.0}, {"date": "2017-01-11", "close": 51.11, "volume": 894827.0}, {"date": "2017-01-12", "close": 50.87, "volume": 626603.0}, {"date": "2017-01-13", "close": 51.61, "volume": 874557.0}, {"date": "2017-01-17", "close": 51.4, "volume": 773652.0}, {"date": "2017-01-18", "close": 51.79, "volume": 612993.0}, {"date": "2017-01-19", "close": 51.79, "volume": 712979.0}, {"date": "2017-01-20", "close": 52.35, "volume": 1043945.0}, {"date": "2017-01-23", "close": 52.16, "volume": 922039.0}, {"date": "2017-01-24", "close": 53.18, "volume": 894586.0}, {"date": "2017-01-25", "close": 53.88, "volume": 1089477.0}, {"date": "2017-01-26", "close": 53.75, "volume": 847375.0}, {"date": "2017-01-27", "close": 53.69, "volume": 951967.0}, {"date": "2017-01-30", "close": 53.49, "volume": 736232.0}, {"date": "2017-01-31", "close": 53.65, "volume": 1058019.0}, {"date": "2017-02-01", "close": 54.36, "volume": 1754086.0}, {"date": "2017-02-02", "close": 54.8, "volume": 1055067.0}, {"date": "2017-02-03", "close": 53.93, "volume": 1813748.0}, {"date": "2017-02-06", "close": 54.2, "volume": 1354911.0}, {"date": "2017-02-07", "close": 53.7, "volume": 1901363.0}, {"date": "2017-02-08", "close": 53.71, "volume": 3097439.0}, {"date": "2017-02-09", "close": 56.02, "volume": 2789862.0}, {"date": "2017-02-10", "close": 57.88, "volume": 4130125.0}, {"date": "2017-02-13", "close": 58.42, "volume": 2324427.0}, {"date": "2017-02-14", "close": 58.26, "volume": 1530204.0}, {"date": "2017-02-15", "close": 59.44, "volume": 1663639.0}, {"date": "2017-02-16", "close": 59.97, "volume": 1998381.0}, {"date": "2017-02-17", "close": 59.69, "volume": 4038174.0}, {"date": "2017-02-21", "close": 58.98, "volume": 1746993.0}, {"date": "2017-02-22", "close": 58.44, "volume": 1922283.0}, {"date": "2017-02-23", "close": 57.85, "volume": 1895236.0}, {"date": "2017-02-24", "close": 57.56, "volume": 1070464.0}, {"date": "2017-02-27", "close": 57.47, "volume": 2042379.0}, {"date": "2017-02-28", "close": 56.98, "volume": 1062073.0}, {"date": "2017-03-01", "close": 58.8, "volume": 2071738.0}, {"date": "2017-03-02", "close": 57.88, "volume": 705946.0}, {"date": "2017-03-03", "close": 58.12, "volume": 826769.0}, {"date": "2017-03-06", "close": 58.73, "volume": 1144178.0}, {"date": "2017-03-07", "close": 59.19, "volume": 1296653.0}, {"date": "2017-03-08", "close": 59.31, "volume": 1032432.0}, {"date": "2017-03-09", "close": 59.16, "volume": 729082.0}, {"date": "2017-03-10", "close": 59.0, "volume": 1672773.0}, {"date": "2017-03-13", "close": 59.51, "volume": 1399081.0}, {"date": "2017-03-14", "close": 59.25, "volume": 898166.0}, {"date": "2017-03-15", "close": 59.02, "volume": 1618472.0}, {"date": "2017-03-16", "close": 58.51, "volume": 1468977.0}, {"date": "2017-03-17", "close": 58.01, "volume": 17634540.0}, {"date": "2017-03-20", "close": 57.89, "volume": 1619639.0}, {"date": "2017-03-21", "close": 56.6, "volume": 1681774.0}, {"date": "2017-03-22", "close": 57.58, "volume": 1266667.0}, {"date": "2017-03-23", "close": 57.72, "volume": 724654.0}, {"date": "2017-03-24", "close": 58.12, "volume": 1268678.0}, {"date": "2017-03-27", "close": 58.57, "volume": 1283181.0}, {"date": "2017-03-28", "close": 58.81, "volume": 1336907.0}, {"date": "2017-03-29", "close": 58.79, "volume": 1007319.0}, {"date": "2017-03-30", "close": 58.9, "volume": 1082346.0}, {"date": "2017-03-31", "close": 59.27, "volume": 2359299.0}, {"date": "2017-04-03", "close": 58.74, "volume": 1375051.0}, {"date": "2017-04-04", "close": 57.85, "volume": 1314871.0}, {"date": "2017-04-05", "close": 57.86, "volume": 1176732.0}, {"date": "2017-04-06", "close": 58.05, "volume": 1368823.0}, {"date": "2017-04-07", "close": 58.47, "volume": 1010787.0}, {"date": "2017-04-10", "close": 58.43, "volume": 1056215.0}, {"date": "2017-04-11", "close": 58.42, "volume": 959308.0}, {"date": "2017-04-12", "close": 57.87, "volume": 1000636.0}, {"date": "2017-04-13", "close": 57.53, "volume": 1026763.0}, {"date": "2017-04-17", "close": 58.55, "volume": 895437.0}, {"date": "2017-04-18", "close": 59.39, "volume": 1331442.0}, {"date": "2017-04-19", "close": 60.45, "volume": 1934558.0}, {"date": "2017-04-20", "close": 62.03, "volume": 1970928.0}, {"date": "2017-04-21", "close": 62.29, "volume": 1900268.0}, {"date": "2017-04-24", "close": 62.55, "volume": 1372796.0}, {"date": "2017-04-25", "close": 62.63, "volume": 1252058.0}, {"date": "2017-04-26", "close": 62.78, "volume": 760417.0}, {"date": "2017-04-27", "close": 63.15, "volume": 1387258.0}, {"date": "2017-04-28", "close": 62.85, "volume": 979465.0}, {"date": "2017-05-01", "close": 63.98, "volume": 1220267.0}, {"date": "2017-05-02", "close": 64.09, "volume": 605938.0}, {"date": "2017-05-03", "close": 63.99, "volume": 834658.0}, {"date": "2017-05-04", "close": 63.66, "volume": 1051140.0}, {"date": "2017-05-05", "close": 65.42, "volume": 1107679.0}, {"date": "2017-05-08", "close": 65.06, "volume": 1049748.0}, {"date": "2017-05-09", "close": 65.11, "volume": 739859.0}, {"date": "2017-05-10", "close": 68.68, "volume": 2984393.0}, {"date": "2017-05-11", "close": 68.59, "volume": 1969485.0}, {"date": "2017-05-12", "close": 67.98, "volume": 1550642.0}, {"date": "2017-05-15", "close": 69.27, "volume": 1661764.0}, {"date": "2017-05-16", "close": 70.37, "volume": 1873839.0}, {"date": "2017-05-17", "close": 66.52, "volume": 2964679.0}, {"date": "2017-05-18", "close": 68.6, "volume": 1382615.0}, {"date": "2017-05-19", "close": 67.58, "volume": 1757124.0}, {"date": "2017-05-22", "close": 69.04, "volume": 4345354.0}, {"date": "2017-05-23", "close": 72.83, "volume": 11965790.0}, {"date": "2017-05-24", "close": 77.73, "volume": 5128790.0}, {"date": "2017-05-25", "close": 78.53, "volume": 3278590.0}, {"date": "2017-05-26", "close": 77.07, "volume": 2311611.0}, {"date": "2017-05-30", "close": 76.07, "volume": 2663056.0}, {"date": "2017-05-31", "close": 76.74, "volume": 1776866.0}, {"date": "2017-06-01", "close": 78.12, "volume": 1975450.0}, {"date": "2017-06-02", "close": 77.65, "volume": 1589011.0}, {"date": "2017-06-05", "close": 77.32, "volume": 1014294.0}, {"date": "2017-06-06", "close": 77.66, "volume": 1462444.0}, {"date": "2017-06-07", "close": 79.77, "volume": 2540706.0}, {"date": "2017-06-08", "close": 79.32, "volume": 1616905.0}, {"date": "2017-06-09", "close": 75.3, "volume": 3838109.0}, {"date": "2017-06-12", "close": 73.83, "volume": 4311626.0}, {"date": "2017-06-13", "close": 74.62, "volume": 2208542.0}, {"date": "2017-06-14", "close": 74.38, "volume": 1327496.0}, {"date": "2017-06-15", "close": 74.01, "volume": 2760858.0}, {"date": "2017-06-16", "close": 74.16, "volume": 2227927.0}, {"date": "2017-06-19", "close": 74.1, "volume": 2169714.0}, {"date": "2017-06-20", "close": 73.1, "volume": 1805478.0}, {"date": "2017-06-21", "close": 73.05, "volume": 2155838.0}, {"date": "2017-06-22", "close": 73.05, "volume": 1505412.0}, {"date": "2017-06-23", "close": 72.88, "volume": 11780260.0}, {"date": "2017-06-26", "close": 73.57, "volume": 1757348.0}, {"date": "2017-06-27", "close": 71.17, "volume": 2000807.0}, {"date": "2017-06-28", "close": 73.27, "volume": 2400841.0}, {"date": "2017-06-29", "close": 72.52, "volume": 2893429.0}, {"date": "2017-06-30", "close": 73.38, "volume": 2448671.0}, {"date": "2017-07-03", "close": 72.07, "volume": 1587564.0}, {"date": "2017-07-05", "close": 73.28, "volume": 1516810.0}, {"date": "2017-07-06", "close": 73.2, "volume": 3127122.0}, {"date": "2017-07-07", "close": 74.59, "volume": 1669083.0}, {"date": "2017-07-10", "close": 74.48, "volume": 2569399.0}, {"date": "2017-07-11", "close": 75.9, "volume": 2352579.0}, {"date": "2017-07-12", "close": 77.31, "volume": 1606859.0}, {"date": "2017-07-13", "close": 76.33, "volume": 1444049.0}, {"date": "2017-07-14", "close": 76.21, "volume": 674355.0}, {"date": "2017-07-17", "close": 76.1, "volume": 973091.0}, {"date": "2017-07-18", "close": 77.47, "volume": 1383339.0}, {"date": "2017-07-19", "close": 78.43, "volume": 2015219.0}, {"date": "2017-07-20", "close": 78.03, "volume": 1189315.0}, {"date": "2017-07-21", "close": 79.25, "volume": 1416416.0}, {"date": "2017-07-24", "close": 79.67, "volume": 1417328.0}, {"date": "2017-07-25", "close": 80.85, "volume": 6770069.0}, {"date": "2017-07-26", "close": 81.46, "volume": 1446301.0}, {"date": "2017-07-27", "close": 79.71, "volume": 2797743.0}, {"date": "2017-07-28", "close": 80.1, "volume": 1500974.0}, {"date": "2017-07-31", "close": 79.48, "volume": 1056460.0}, {"date": "2017-08-01", "close": 79.93, "volume": 1206738.0}, {"date": "2017-08-02", "close": 79.39, "volume": 2471729.0}, {"date": "2017-08-03", "close": 89.09, "volume": 10939300.0}, {"date": "2017-08-04", "close": 87.71, "volume": 3212282.0}, {"date": "2017-08-07", "close": 90.52, "volume": 2449084.0}, {"date": "2017-08-08", "close": 91.52, "volume": 3324474.0}, {"date": "2017-08-09", "close": 90.97, "volume": 1469848.0}, {"date": "2017-08-10", "close": 88.32, "volume": 1832704.0}, {"date": "2017-08-11", "close": 89.3, "volume": 1100660.0}, {"date": "2017-08-14", "close": 90.71, "volume": 821147.0}, {"date": "2017-08-15", "close": 90.66, "volume": 696829.0}, {"date": "2017-08-16", "close": 92.02, "volume": 1211883.0}, {"date": "2017-08-17", "close": 90.94, "volume": 947814.0}, {"date": "2017-08-18", "close": 92.07, "volume": 1173995.0}, {"date": "2017-08-21", "close": 91.98, "volume": 691472.0}, {"date": "2017-08-22", "close": 94.95, "volume": 1624819.0}, {"date": "2017-08-23", "close": 94.4, "volume": 795981.0}, {"date": "2017-08-24", "close": 95.25, "volume": 1207838.0}, {"date": "2017-08-25", "close": 94.64, "volume": 1156326.0}, {"date": "2017-08-28", "close": 95.81, "volume": 1321359.0}, {"date": "2017-08-29", "close": 95.79, "volume": 703966.0}, {"date": "2017-08-30", "close": 97.65, "volume": 1403077.0}, {"date": "2017-08-31", "close": 97.79, "volume": 1229329.0}, {"date": "2017-09-01", "close": 95.88, "volume": 1758518.0}, {"date": "2017-09-05", "close": 97.09, "volume": 1748365.0}, {"date": "2017-09-06", "close": 95.82, "volume": 905951.0}, {"date": "2017-09-07", "close": 99.5, "volume": 1900906.0}, {"date": "2017-09-08", "close": 99.62, "volume": 1256459.0}, {"date": "2017-09-11", "close": 100.11, "volume": 2310477.0}, {"date": "2017-09-12", "close": 99.95, "volume": 1347261.0}, {"date": "2017-09-13", "close": 98.78, "volume": 1001903.0}, {"date": "2017-09-14", "close": 99.39, "volume": 961523.0}, {"date": "2017-09-15", "close": 100.39, "volume": 2323371.0}, {"date": "2017-09-18", "close": 100.82, "volume": 1178515.0}, {"date": "2017-09-19", "close": 102.38, "volume": 1201640.0}, {"date": "2017-09-20", "close": 102.96, "volume": 1425065.0}, {"date": "2017-09-21", "close": 101.72, "volume": 1259652.0}, {"date": "2017-09-22", "close": 102.84, "volume": 1361359.0}, {"date": "2017-09-25", "close": 97.62, "volume": 4260498.0}, {"date": "2017-09-26", "close": 97.48, "volume": 2393628.0}, {"date": "2017-09-27", "close": 100.13, "volume": 1671738.0}, {"date": "2017-09-28", "close": 100.89, "volume": 1011171.0}, {"date": "2017-09-29", "close": 102.23, "volume": 2225082.0}, {"date": "2017-10-02", "close": 100.43, "volume": 1427624.0}, {"date": "2017-10-03", "close": 101.07, "volume": 1035493.0}, {"date": "2017-10-04", "close": 102.98, "volume": 1574838.0}, {"date": "2017-10-05", "close": 104.47, "volume": 1401842.0}, {"date": "2017-10-06", "close": 107.23, "volume": 1879542.0}, {"date": "2017-10-09", "close": 104.11, "volume": 2686021.0}, {"date": "2017-10-10", "close": 102.67, "volume": 1779135.0}, {"date": "2017-10-11", "close": 103.6, "volume": 1035696.0}, {"date": "2017-10-12", "close": 103.44, "volume": 882652.0}, {"date": "2017-10-13", "close": 104.58, "volume": 2090582.0}, {"date": "2017-10-16", "close": 104.78, "volume": 725114.0}, {"date": "2017-10-17", "close": 103.9, "volume": 752602.0}, {"date": "2017-10-18", "close": 104.61, "volume": 892277.0}, {"date": "2017-10-19", "close": 104.56, "volume": 1132166.0}, {"date": "2017-10-20", "close": 104.93, "volume": 693465.0}, {"date": "2017-10-23", "close": 105.01, "volume": 685152.0}, {"date": "2017-10-24", "close": 105.22, "volume": 1237344.0}, {"date": "2017-10-25", "close": 104.87, "volume": 1033917.0}, {"date": "2017-10-26", "close": 105.43, "volume": 839125.0}, {"date": "2017-10-27", "close": 107.84, "volume": 1383702.0}, {"date": "2017-10-30", "close": 109.71, "volume": 1663500.0}, {"date": "2017-10-31", "close": 110.65, "volume": 1710020.0}, {"date": "2017-11-01", "close": 110.56, "volume": 1639321.0}, {"date": "2017-11-02", "close": 108.5, "volume": 1361566.0}, {"date": "2017-11-03", "close": 108.93, "volume": 1957622.0}, {"date": "2017-11-06", "close": 107.0, "volume": 2483687.0}, {"date": "2017-11-07", "close": 106.39, "volume": 4527179.0}, {"date": "2017-11-08", "close": 117.65, "volume": 8315428.0}, {"date": "2017-11-09", "close": 115.16, "volume": 3151740.0}, {"date": "2017-11-10", "close": 115.68, "volume": 2089722.0}, {"date": "2017-11-13", "close": 118.26, "volume": 2735547.0}, {"date": "2017-11-14", "close": 118.88, "volume": 2160371.0}, {"date": "2017-11-15", "close": 117.37, "volume": 1730209.0}, {"date": "2017-11-16", "close": 118.9, "volume": 1651582.0}, {"date": "2017-11-17", "close": 117.82, "volume": 3142644.0}, {"date": "2017-11-20", "close": 117.4, "volume": 1081529.0}, {"date": "2017-11-21", "close": 119.02, "volume": 1560790.0}, {"date": "2017-11-22", "close": 117.94, "volume": 1341775.0}, {"date": "2017-11-24", "close": 117.88, "volume": 1101034.0}, {"date": "2017-11-27", "close": 117.79, "volume": 1603993.0}, {"date": "2017-11-28", "close": 116.19, "volume": 1789906.0}, {"date": "2017-11-29", "close": 111.45, "volume": 4408308.0}, {"date": "2017-11-30", "close": 111.55, "volume": 7110275.0}, {"date": "2017-12-01", "close": 110.76, "volume": 2968108.0}, {"date": "2017-12-04", "close": 102.11, "volume": 7429477.0}, {"date": "2017-12-05", "close": 104.19, "volume": 3928366.0}, {"date": "2017-12-06", "close": 104.89, "volume": 1934840.0}, {"date": "2017-12-07", "close": 106.54, "volume": 1973103.0}, {"date": "2017-12-08", "close": 106.81, "volume": 1725484.0}, {"date": "2017-12-11", "close": 108.23, "volume": 1655480.0}, {"date": "2017-12-12", "close": 107.62, "volume": 1271084.0}, {"date": "2017-12-13", "close": 107.74, "volume": 2009587.0}, {"date": "2017-12-14", "close": 109.02, "volume": 1918726.0}, {"date": "2017-12-15", "close": 111.19, "volume": 5751639.0}, {"date": "2017-12-18", "close": 110.32, "volume": 2515512.0}, {"date": "2017-12-19", "close": 109.28, "volume": 2286038.0}, {"date": "2017-12-20", "close": 108.75, "volume": 995669.0}, {"date": "2017-12-21", "close": 110.46, "volume": 1131619.0}, {"date": "2017-12-22", "close": 109.14, "volume": 725533.0}, {"date": "2017-12-26", "close": 108.25, "volume": 612408.0}, {"date": "2017-12-27", "close": 107.8, "volume": 962760.0}, {"date": "2017-12-28", "close": 109.59, "volume": 785448.0}, {"date": "2017-12-29", "close": 109.78, "volume": 1196874.0}, {"date": "2018-01-02", "close": 112.88, "volume": 1569182.0}, {"date": "2018-01-03", "close": 113.88, "volume": 1451489.0}, {"date": "2018-01-04", "close": 114.02, "volume": 1319789.0}, {"date": "2018-01-05", "close": 116.91, "volume": 1513714.0}, {"date": "2018-01-08", "close": 117.37, "volume": 1591603.0}, {"date": "2018-01-09", "close": 114.91, "volume": 1704789.0}, {"date": "2018-01-10", "close": 115.55, "volume": 1390002.0}, {"date": "2018-01-11", "close": 116.98, "volume": 1355614.0}, {"date": "2018-01-12", "close": 117.3, "volume": 1757691.0}, {"date": "2018-01-16", "close": 113.96, "volume": 2071332.0}, {"date": "2018-01-17", "close": 116.09, "volume": 1595891.0}, {"date": "2018-01-18", "close": 117.27, "volume": 1378870.0}, {"date": "2018-01-19", "close": 118.05, "volume": 1272241.0}, {"date": "2018-01-22", "close": 118.4, "volume": 1155361.0}, {"date": "2018-01-23", "close": 116.81, "volume": 2226052.0}, {"date": "2018-01-24", "close": 116.24, "volume": 1575988.0}, {"date": "2018-01-25", "close": 117.2, "volume": 905629.0}, {"date": "2018-01-26", "close": 119.37, "volume": 1208191.0}, {"date": "2018-01-29", "close": 119.29, "volume": 2162143.0}, {"date": "2018-01-30", "close": 118.31, "volume": 1597018.0}, {"date": "2018-01-31", "close": 126.67, "volume": 3750388.0}, {"date": "2018-02-01", "close": 124.64, "volume": 5068831.0}, {"date": "2018-02-02", "close": 121.67, "volume": 2254435.0}, {"date": "2018-02-05", "close": 117.33, "volume": 2624950.0}, {"date": "2018-02-06", "close": 118.27, "volume": 3541871.0}, {"date": "2018-02-07", "close": 117.19, "volume": 3525504.0}, {"date": "2018-02-08", "close": 103.51, "volume": 7884748.0}, {"date": "2018-02-09", "close": 108.45, "volume": 5299100.0}, {"date": "2018-02-12", "close": 109.93, "volume": 3251004.0}, {"date": "2018-02-13", "close": 107.78, "volume": 2090876.0}, {"date": "2018-02-14", "close": 106.56, "volume": 2540013.0}, {"date": "2018-02-15", "close": 108.16, "volume": 2551266.0}, {"date": "2018-02-16", "close": 107.04, "volume": 1858294.0}, {"date": "2018-02-20", "close": 107.48, "volume": 1227875.0}, {"date": "2018-02-21", "close": 108.54, "volume": 1784701.0}, {"date": "2018-02-22", "close": 108.63, "volume": 1114600.0}, {"date": "2018-02-23", "close": 111.65, "volume": 1420898.0}, {"date": "2018-02-26", "close": 114.58, "volume": 1784531.0}, {"date": "2018-02-27", "close": 112.23, "volume": 1039261.0}, {"date": "2018-02-28", "close": 111.87, "volume": 1932489.0}, {"date": "2018-03-01", "close": 107.54, "volume": 2354158.0}, {"date": "2018-03-02", "close": 110.77, "volume": 1767937.0}, {"date": "2018-03-05", "close": 111.93, "volume": 1388578.0}, {"date": "2018-03-06", "close": 110.71, "volume": 1771171.0}, {"date": "2018-03-07", "close": 110.94, "volume": 1935031.0}, {"date": "2018-03-08", "close": 113.58, "volume": 3161296.0}, {"date": "2018-03-09", "close": 116.61, "volume": 2370804.0}, {"date": "2018-03-12", "close": 115.735, "volume": 3808164.0}, {"date": "2018-03-13", "close": 113.49, "volume": 3574641.0}, {"date": "2018-03-14", "close": 109.23, "volume": 5457023.0}, {"date": "2018-03-15", "close": 108.9, "volume": 3535455.0}, {"date": "2018-03-16", "close": 107.29, "volume": 25329510.0}, {"date": "2018-03-19", "close": 104.5, "volume": 4991483.0}, {"date": "2018-03-20", "close": 105.24, "volume": 2894660.0}, {"date": "2018-03-21", "close": 104.73, "volume": 2053874.0}, {"date": "2018-03-22", "close": 102.39, "volume": 2647740.0}, {"date": "2018-03-23", "close": 99.7, "volume": 2201716.0}, {"date": "2018-03-26", "close": 103.1, "volume": 2499260.0}, {"date": "2018-03-27", "close": 98.04, "volume": 3534090.0}, {"date": "2018-03-28", "close": 97.46, "volume": 4249696.0}, {"date": "2018-03-29", "close": 97.78, "volume": 3102815.0}, {"date": "2018-04-02", "close": 95.92, "volume": 4093159.0}, {"date": "2018-04-03", "close": 95.86, "volume": 2327223.0}, {"date": "2018-04-04", "close": 96.96, "volume": 3129635.0}, {"date": "2018-04-05", "close": 98.63, "volume": 2835603.0}, {"date": "2018-04-06", "close": 94.63, "volume": 1977478.0}, {"date": "2018-04-09", "close": 96.51, "volume": 2167976.0}, {"date": "2018-04-10", "close": 97.64, "volume": 1966859.0}, {"date": "2018-04-11", "close": 96.62, "volume": 1235192.0}, {"date": "2018-04-12", "close": 97.84, "volume": 1580151.0}, {"date": "2018-04-13", "close": 97.19, "volume": 1398294.0}, {"date": "2018-04-16", "close": 98.47, "volume": 1004901.0}, {"date": "2018-04-17", "close": 102.21, "volume": 2052250.0}, {"date": "2018-04-18", "close": 102.5, "volume": 1477238.0}, {"date": "2018-04-19", "close": 100.77, "volume": 1215944.0}, {"date": "2018-04-20", "close": 98.38, "volume": 1745234.0}, {"date": "2018-04-23", "close": 98.12, "volume": 1239471.0}, {"date": "2018-04-24", "close": 96.38, "volume": 1428385.0}, {"date": "2018-04-25", "close": 96.22, "volume": 1444782.0}, {"date": "2018-04-26", "close": 99.19, "volume": 1616487.0}, {"date": "2018-04-27", "close": 98.63, "volume": 1064342.0}, {"date": "2018-04-30", "close": 99.71, "volume": 1286013.0}, {"date": "2018-05-01", "close": 104.3, "volume": 2736559.0}, {"date": "2018-05-02", "close": 104.88, "volume": 2586432.0}, {"date": "2018-05-03", "close": 105.1, "volume": 9045809.0}, {"date": "2018-05-04", "close": 108.76, "volume": 2368994.0}, {"date": "2018-05-07", "close": 110.2, "volume": 2127595.0}, {"date": "2018-05-08", "close": 111.3, "volume": 2649739.0}, {"date": "2018-05-09", "close": 115.99, "volume": 3121999.0}, {"date": "2018-05-10", "close": 117.06, "volume": 1970115.0}, {"date": "2018-05-11", "close": 116.09, "volume": 1930205.0}, {"date": "2018-05-14", "close": 114.4, "volume": 2437344.0}, {"date": "2018-05-15", "close": 113.47, "volume": 2338997.0}, {"date": "2018-05-16", "close": 113.07, "volume": 3961054.0}, {"date": "2018-05-17", "close": 113.88, "volume": 6114311.0}, {"date": "2018-05-18", "close": 115.81, "volume": 2532916.0}, {"date": "2018-05-21", "close": 115.96, "volume": 2434777.0}, {"date": "2018-05-22", "close": 113.24, "volume": 1273992.0}, {"date": "2018-05-23", "close": 112.6, "volume": 2144277.0}, {"date": "2018-05-24", "close": 112.07, "volume": 1544655.0}, {"date": "2018-05-25", "close": 112.02, "volume": 1058334.0}, {"date": "2018-05-29", "close": 110.78, "volume": 2132506.0}, {"date": "2018-05-30", "close": 110.63, "volume": 1205130.0}, {"date": "2018-05-31", "close": 112.08, "volume": 2181964.0}, {"date": "2018-06-01", "close": 114.59, "volume": 1482625.0}, {"date": "2018-06-04", "close": 113.68, "volume": 1416761.0}, {"date": "2018-06-05", "close": 113.26, "volume": 2375166.0}, {"date": "2018-06-06", "close": 112.59, "volume": 1338641.0}, {"date": "2018-06-07", "close": 113.42, "volume": 1174388.0}, {"date": "2018-06-08", "close": 113.42, "volume": 1156877.0}, {"date": "2018-06-11", "close": 113.32, "volume": 1079869.0}, {"date": "2018-06-12", "close": 114.7, "volume": 1674107.0}, {"date": "2018-06-13", "close": 118.46, "volume": 3050266.0}, {"date": "2018-06-14", "close": 121.84, "volume": 3060263.0}, {"date": "2018-06-15", "close": 121.51, "volume": 2539731.0}, {"date": "2018-06-18", "close": 120.69, "volume": 1309695.0}, {"date": "2018-06-19", "close": 117.83, "volume": 1464115.0}, {"date": "2018-06-20", "close": 118.01, "volume": 1390650.0}, {"date": "2018-06-21", "close": 116.5, "volume": 1164522.0}, {"date": "2018-06-22", "close": 116.96, "volume": 3007333.0}, {"date": "2018-06-25", "close": 116.73, "volume": 2475411.0}, {"date": "2018-06-26", "close": 115.91, "volume": 1925595.0}, {"date": "2018-06-27", "close": 113.96, "volume": 1603763.0}, {"date": "2018-06-28", "close": 118.06, "volume": 2195038.0}, {"date": "2018-06-29", "close": 118.36, "volume": 1633510.0}, {"date": "2018-07-02", "close": 119.87, "volume": 1100515.0}, {"date": "2018-07-03", "close": 118.15, "volume": 834095.0}, {"date": "2018-07-05", "close": 120.82, "volume": 1613744.0}, {"date": "2018-07-06", "close": 123.44, "volume": 1377983.0}, {"date": "2018-07-09", "close": 121.97, "volume": 1229812.0}, {"date": "2018-07-10", "close": 121.15, "volume": 1236939.0}, {"date": "2018-07-11", "close": 122.74, "volume": 1670977.0}, {"date": "2018-07-12", "close": 126.24, "volume": 1300027.0}, {"date": "2018-07-13", "close": 126.35, "volume": 946815.0}, {"date": "2018-07-16", "close": 125.89, "volume": 1060048.0}, {"date": "2018-07-17", "close": 126.68, "volume": 1433722.0}, {"date": "2018-07-18", "close": 126.81, "volume": 1581761.0}, {"date": "2018-07-19", "close": 127.41, "volume": 1380412.0}, {"date": "2018-07-20", "close": 126.61, "volume": 2202186.0}, {"date": "2018-07-23", "close": 126.8, "volume": 1121924.0}, {"date": "2018-07-24", "close": 125.16, "volume": 2068152.0}, {"date": "2018-07-25", "close": 127.84, "volume": 1682246.0}, {"date": "2018-07-26", "close": 125.33, "volume": 1166259.0}, {"date": "2018-07-27", "close": 122.58, "volume": 2121186.0}, {"date": "2018-07-30", "close": 113.11, "volume": 3596899.0}, {"date": "2018-07-31", "close": 113.02, "volume": 2563704.0}, {"date": "2018-08-01", "close": 112.24, "volume": 2234965.0}, {"date": "2018-08-02", "close": 113.24, "volume": 3420347.0}, {"date": "2018-08-03", "close": 123.41, "volume": 7964755.0}, {"date": "2018-08-06", "close": 121.32, "volume": 2997222.0}, {"date": "2018-08-07", "close": 122.21, "volume": 1753081.0}, {"date": "2018-08-08", "close": 124.95, "volume": 2162891.0}, {"date": "2018-08-09", "close": 125.2, "volume": 1551614.0}, {"date": "2018-08-10", "close": 128.8, "volume": 2664831.0}, {"date": "2018-08-13", "close": 128.1, "volume": 1869728.0}, {"date": "2018-08-14", "close": 129.09, "volume": 1040916.0}, {"date": "2018-08-15", "close": 125.95, "volume": 2267426.0}, {"date": "2018-08-16", "close": 125.94, "volume": 1173693.0}, {"date": "2018-08-17", "close": 124.3, "volume": 1078167.0}, {"date": "2018-08-20", "close": 124.88, "volume": 1827966.0}, {"date": "2018-08-21", "close": 126.42, "volume": 1315856.0}, {"date": "2018-08-22", "close": 129.23, "volume": 1717145.0}, {"date": "2018-08-23", "close": 130.68, "volume": 2036302.0}, {"date": "2018-08-24", "close": 134.01, "volume": 1928338.0}, {"date": "2018-08-27", "close": 133.37, "volume": 1199968.0}, {"date": "2018-08-28", "close": 133.66, "volume": 988401.0}, {"date": "2018-08-29", "close": 136.09, "volume": 2014767.0}, {"date": "2018-08-30", "close": 134.64, "volume": 1853221.0}, {"date": "2018-08-31", "close": 133.56, "volume": 2403763.0}, {"date": "2018-09-04", "close": 134.53, "volume": 1172862.0}, {"date": "2018-09-05", "close": 128.9, "volume": 1698696.0}, {"date": "2018-09-06", "close": 130.35, "volume": 1347246.0}, {"date": "2018-09-07", "close": 130.54, "volume": 1378392.0}, {"date": "2018-09-10", "close": 129.16, "volume": 1340631.0}, {"date": "2018-09-11", "close": 133.92, "volume": 1654594.0}, {"date": "2018-09-12", "close": 133.48, "volume": 1079438.0}, {"date": "2018-09-13", "close": 136.26, "volume": 1099775.0}, {"date": "2018-09-14", "close": 134.11, "volume": 979774.0}, {"date": "2018-09-17", "close": 131.48, "volume": 1236751.0}, {"date": "2018-09-18", "close": 132.72, "volume": 1169819.0}, {"date": "2018-09-19", "close": 130.57, "volume": 1466276.0}, {"date": "2018-09-20", "close": 130.95, "volume": 1573774.0}, {"date": "2018-09-21", "close": 132.07, "volume": 2711663.0}, {"date": "2018-09-24", "close": 134.88, "volume": 1421368.0}, {"date": "2018-09-25", "close": 135.55, "volume": 985613.0}, {"date": "2018-09-26", "close": 134.53, "volume": 1339925.0}, {"date": "2018-09-27", "close": 137.07, "volume": 1293456.0}, {"date": "2018-09-28", "close": 137.99, "volume": 1556590.0}, {"date": "2018-10-01", "close": 137.41, "volume": 1605491.0}, {"date": "2018-10-02", "close": 134.38, "volume": 1849088.0}, {"date": "2018-10-03", "close": 136.11, "volume": 1622463.0}, {"date": "2018-10-04", "close": 131.88, "volume": 1968107.0}, {"date": "2018-10-05", "close": 130.6, "volume": 1364170.0}, {"date": "2018-10-08", "close": 126.82, "volume": 1695592.0}, {"date": "2018-10-09", "close": 127.95, "volume": 1600392.0}, {"date": "2018-10-10", "close": 122.25, "volume": 2612723.0}, {"date": "2018-10-11", "close": 122.26, "volume": 2582724.0}, {"date": "2018-10-12", "close": 129.05, "volume": 2568947.0}, {"date": "2018-10-15", "close": 127.78, "volume": 1374401.0}, {"date": "2018-10-16", "close": 132.02, "volume": 1791460.0}, {"date": "2018-10-17", "close": 132.06, "volume": 1225197.0}, {"date": "2018-10-18", "close": 126.87, "volume": 2413644.0}, {"date": "2018-10-19", "close": 122.45, "volume": 2094107.0}, {"date": "2018-10-22", "close": 120.51, "volume": 2220703.0}, {"date": "2018-10-23", "close": 118.78, "volume": 2289055.0}, {"date": "2018-10-24", "close": 110.97, "volume": 2726453.0}, {"date": "2018-10-25", "close": 120.7, "volume": 3887547.0}, {"date": "2018-10-26", "close": 120.06, "volume": 2603896.0}, {"date": "2018-10-29", "close": 111.72, "volume": 4545883.0}, {"date": "2018-10-30", "close": 124.01, "volume": 7129066.0}, {"date": "2018-10-31", "close": 128.87, "volume": 3389191.0}, {"date": "2018-11-01", "close": 128.91, "volume": 1789890.0}, {"date": "2018-11-02", "close": 128.37, "volume": 1564393.0}, {"date": "2018-11-05", "close": 126.7, "volume": 1570392.0}, {"date": "2018-11-06", "close": 123.68, "volume": 1599896.0}, {"date": "2018-11-07", "close": 125.81, "volume": 3895479.0}, {"date": "2018-11-08", "close": 119.14, "volume": 7448719.0}, {"date": "2018-11-09", "close": 113.05, "volume": 6326425.0}, {"date": "2018-11-12", "close": 109.03, "volume": 5017946.0}, {"date": "2018-11-13", "close": 107.0, "volume": 3143532.0}, {"date": "2018-11-14", "close": 106.57, "volume": 2565723.0}, {"date": "2018-11-15", "close": 113.06, "volume": 5044941.0}, {"date": "2018-11-16", "close": 113.93, "volume": 3860412.0}, {"date": "2018-11-19", "close": 106.0, "volume": 4338204.0}, {"date": "2018-11-20", "close": 104.72, "volume": 3251584.0}, {"date": "2018-11-21", "close": 106.84, "volume": 2069030.0}, {"date": "2018-11-23", "close": 105.5, "volume": 641581.0}, {"date": "2018-11-26", "close": 110.44, "volume": 1837650.0}, {"date": "2018-11-27", "close": 109.56, "volume": 1479173.0}, {"date": "2018-11-28", "close": 110.63, "volume": 2003011.0}, {"date": "2018-11-29", "close": 111.91, "volume": 1506230.0}, {"date": "2018-11-30", "close": 109.67, "volume": 2561195.0}, {"date": "2018-12-03", "close": 103.46, "volume": 8197407.0}, {"date": "2018-12-04", "close": 101.69, "volume": 3844441.0}, {"date": "2018-12-06", "close": 106.2, "volume": 3468897.0}, {"date": "2018-12-07", "close": 102.67, "volume": 2899017.0}, {"date": "2018-12-10", "close": 105.24, "volume": 1812524.0}, {"date": "2018-12-11", "close": 105.42, "volume": 3360097.0}, {"date": "2018-12-12", "close": 104.19, "volume": 3947148.0}, {"date": "2018-12-13", "close": 105.9, "volume": 2204073.0}, {"date": "2018-12-14", "close": 103.46, "volume": 1761277.0}, {"date": "2018-12-17", "close": 102.19, "volume": 1839912.0}, {"date": "2018-12-18", "close": 103.43, "volume": 1364246.0}, {"date": "2018-12-19", "close": 103.05, "volume": 1905056.0}, {"date": "2018-12-20", "close": 102.1, "volume": 2149925.0}, {"date": "2018-12-21", "close": 101.37, "volume": 3389126.0}, {"date": "2018-12-24", "close": 98.76, "volume": 1305899.0}, {"date": "2018-12-26", "close": 104.63, "volume": 1817686.0}, {"date": "2018-12-27", "close": 106.15, "volume": 1907745.0}, {"date": "2018-12-28", "close": 104.57, "volume": 1897360.0}, {"date": "2018-12-31", "close": 102.94, "volume": 2169897.0}, {"date": "2019-01-02", "close": 104.01, "volume": 1901624.0}, {"date": "2019-01-03", "close": 99.15, "volume": 2251266.0}, {"date": "2019-01-04", "close": 101.7, "volume": 3608424.0}, {"date": "2019-01-07", "close": 104.41, "volume": 2501175.0}, {"date": "2019-01-08", "close": 107.92, "volume": 2393902.0}, {"date": "2019-01-09", "close": 107.46, "volume": 1765726.0}, {"date": "2019-01-10", "close": 110.0, "volume": 1556592.0}, {"date": "2019-01-11", "close": 109.03, "volume": 1840288.0}, {"date": "2019-01-14", "close": 104.98, "volume": 4499483.0}, {"date": "2019-01-15", "close": 106.49, "volume": 4231404.0}, {"date": "2019-01-16", "close": 105.93, "volume": 2149396.0}, {"date": "2019-01-17", "close": 105.37, "volume": 1479675.0}, {"date": "2019-01-18", "close": 108.26, "volume": 2566528.0}, {"date": "2019-01-22", "close": 107.33, "volume": 1534039.0}, {"date": "2019-01-23", "close": 99.81, "volume": 3734782.0}, {"date": "2019-01-24", "close": 101.49, "volume": 1874630.0}, {"date": "2019-01-25", "close": 103.7, "volume": 1815931.0}, {"date": "2019-01-28", "close": 102.39, "volume": 1599724.0}, {"date": "2019-01-29", "close": 100.81, "volume": 1568673.0}, {"date": "2019-01-30", "close": 102.6, "volume": 1354966.0}, {"date": "2019-01-31", "close": 105.55, "volume": 1683707.0}, {"date": "2019-02-01", "close": 104.95, "volume": 1544656.0}, {"date": "2019-02-04", "close": 106.3, "volume": 1672140.0}, {"date": "2019-02-05", "close": 107.29, "volume": 3574651.0}, {"date": "2019-02-06", "close": 92.53, "volume": 18932650.0}, {"date": "2019-02-07", "close": 96.39, "volume": 7946113.0}, {"date": "2019-02-08", "close": 97.14, "volume": 4708378.0}, {"date": "2019-02-11", "close": 93.44, "volume": 4456759.0}, {"date": "2019-02-12", "close": 89.25, "volume": 10315100.0}, {"date": "2019-02-13", "close": 92.14, "volume": 5499598.0}, {"date": "2019-02-14", "close": 93.28, "volume": 3285659.0}, {"date": "2019-02-15", "close": 93.3, "volume": 2394134.0}, {"date": "2019-02-19", "close": 93.27, "volume": 1854389.0}, {"date": "2019-02-20", "close": 88.67, "volume": 6562674.0}, {"date": "2019-02-21", "close": 87.59, "volume": 2757604.0}, {"date": "2019-02-22", "close": 87.07, "volume": 2436843.0}, {"date": "2019-02-25", "close": 87.29, "volume": 2691134.0}, {"date": "2019-02-26", "close": 87.34, "volume": 2036535.0}, {"date": "2019-02-27", "close": 84.63, "volume": 3648182.0}, {"date": "2019-02-28", "close": 87.26, "volume": 3597294.0}, {"date": "2019-03-01", "close": 88.32, "volume": 2027940.0}, {"date": "2019-03-04", "close": 87.44, "volume": 2110125.0}, {"date": "2019-03-05", "close": 87.37, "volume": 1340272.0}, {"date": "2019-03-06", "close": 87.2, "volume": 1336858.0}, {"date": "2019-03-07", "close": 88.41, "volume": 1682452.0}, {"date": "2019-03-08", "close": 87.04, "volume": 2367474.0}, {"date": "2019-03-11", "close": 89.8, "volume": 2246565.0}, {"date": "2019-03-12", "close": 89.85, "volume": 2312532.0}, {"date": "2019-03-13", "close": 96.03, "volume": 7620616.0}, {"date": "2019-03-14", "close": 92.43, "volume": 3806167.0}, {"date": "2019-03-15", "close": 93.55, "volume": 2333525.0}, {"date": "2019-03-18", "close": 93.83, "volume": 1761389.0}, {"date": "2019-03-19", "close": 95.79, "volume": 2109209.0}, {"date": "2019-03-20", "close": 96.06, "volume": 2457639.0}, {"date": "2019-03-21", "close": 99.11, "volume": 2847414.0}, {"date": "2019-03-22", "close": 96.02, "volume": 1849030.0}, {"date": "2019-03-25", "close": 96.03, "volume": 1747061.0}, {"date": "2019-03-26", "close": 96.37, "volume": 2129501.0}, {"date": "2019-03-27", "close": 94.49, "volume": 1493201.0}, {"date": "2019-03-28", "close": 96.49, "volume": 1304692.0}, {"date": "2019-03-29", "close": 94.37, "volume": 2362083.0}, {"date": "2019-04-01", "close": 95.69, "volume": 1727255.0}, {"date": "2019-04-02", "close": 97.66, "volume": 1992302.0}, {"date": "2019-04-03", "close": 97.91, "volume": 1308644.0}, {"date": "2019-04-04", "close": 93.7, "volume": 3114815.0}, {"date": "2019-04-05", "close": 94.53, "volume": 1907096.0}, {"date": "2019-04-08", "close": 94.29, "volume": 1574672.0}, {"date": "2019-04-09", "close": 93.28, "volume": 1358789.0}, {"date": "2019-04-10", "close": 95.33, "volume": 1421264.0}, {"date": "2019-04-11", "close": 95.27, "volume": 1178633.0}, {"date": "2019-04-12", "close": 94.11, "volume": 1331124.0}, {"date": "2019-04-15", "close": 92.65, "volume": 2003760.0}, {"date": "2019-04-16", "close": 90.94, "volume": 2535424.0}, {"date": "2019-04-17", "close": 89.74, "volume": 2228821.0}, {"date": "2019-04-18", "close": 90.74, "volume": 1701520.0}, {"date": "2019-04-22", "close": 91.92, "volume": 1562552.0}, {"date": "2019-04-23", "close": 93.29, "volume": 1548473.0}, {"date": "2019-04-24", "close": 93.6, "volume": 846017.0}, {"date": "2019-04-25", "close": 92.9, "volume": 894415.0}, {"date": "2019-04-26", "close": 96.25, "volume": 1390130.0}, {"date": "2019-04-29", "close": 97.15, "volume": 2456854.0}, {"date": "2019-04-30", "close": 96.83, "volume": 1215404.0}, {"date": "2019-05-01", "close": 99.05, "volume": 2881606.0}, {"date": "2019-05-02", "close": 99.68, "volume": 1523226.0}, {"date": "2019-05-03", "close": 101.62, "volume": 1913890.0}, {"date": "2019-05-06", "close": 101.65, "volume": 1562806.0}, {"date": "2019-05-07", "close": 99.88, "volume": 1533135.0}, {"date": "2019-05-08", "close": 101.81, "volume": 2577277.0}, {"date": "2019-05-09", "close": 102.12, "volume": 1365448.0}, {"date": "2019-05-10", "close": 103.38, "volume": 1707961.0}, {"date": "2019-05-13", "close": 100.01, "volume": 4018546.0}, {"date": "2019-05-14", "close": 103.55, "volume": 7835476.0}, {"date": "2019-05-15", "close": 107.48, "volume": 3453462.0}, {"date": "2019-05-16", "close": 107.55, "volume": 1663649.0}, {"date": "2019-05-17", "close": 106.66, "volume": 1245057.0}, {"date": "2019-05-20", "close": 102.98, "volume": 1840044.0}, {"date": "2019-05-21", "close": 103.75, "volume": 2087676.0}, {"date": "2019-05-22", "close": 104.23, "volume": 1612353.0}, {"date": "2019-05-23", "close": 104.38, "volume": 1491985.0}, {"date": "2019-05-24", "close": 105.02, "volume": 1196733.0}, {"date": "2019-05-28", "close": 106.54, "volume": 1702826.0}, {"date": "2019-05-29", "close": 107.0, "volume": 2261058.0}, {"date": "2019-05-30", "close": 106.99, "volume": 1338071.0}, {"date": "2019-05-31", "close": 108.15, "volume": 2018386.0}, {"date": "2019-06-03", "close": 105.95, "volume": 2013335.0}, {"date": "2019-06-04", "close": 108.99, "volume": 1972193.0}, {"date": "2019-06-05", "close": 111.55, "volume": 1613056.0}, {"date": "2019-06-06", "close": 110.67, "volume": 1548582.0}, {"date": "2019-06-07", "close": 111.65, "volume": 1126044.0}, {"date": "2019-06-10", "close": 111.78, "volume": 1095305.0}, {"date": "2019-06-11", "close": 110.29, "volume": 955871.0}, {"date": "2019-06-12", "close": 108.71, "volume": 1434338.0}, {"date": "2019-06-13", "close": 110.72, "volume": 999015.0}, {"date": "2019-06-14", "close": 110.36, "volume": 1074628.0}, {"date": "2019-06-17", "close": 110.29, "volume": 1157474.0}, {"date": "2019-06-18", "close": 111.02, "volume": 1257709.0}, {"date": "2019-06-19", "close": 111.02, "volume": 1085365.0}, {"date": "2019-06-20", "close": 111.54, "volume": 1003194.0}, {"date": "2019-06-21", "close": 112.64, "volume": 1448013.0}, {"date": "2019-06-24", "close": 113.83, "volume": 1205655.0}, {"date": "2019-06-25", "close": 112.81, "volume": 1310111.0}, {"date": "2019-06-26", "close": 111.55, "volume": 1359137.0}, {"date": "2019-06-27", "close": 113.39, "volume": 1279148.0}, {"date": "2019-06-28", "close": 113.53, "volume": 1551725.0}, {"date": "2019-07-01", "close": 115.96, "volume": 1598993.0}, {"date": "2019-07-02", "close": 116.91, "volume": 1214731.0}, {"date": "2019-07-03", "close": 118.07, "volume": 1087343.0}, {"date": "2019-07-05", "close": 117.23, "volume": 1108075.0}, {"date": "2019-07-08", "close": 114.75, "volume": 1295489.0}, {"date": "2019-07-09", "close": 115.09, "volume": 786514.0}, {"date": "2019-07-10", "close": 117.16, "volume": 1019367.0}, {"date": "2019-07-11", "close": 116.53, "volume": 1610796.0}, {"date": "2019-07-12", "close": 116.46, "volume": 953107.0}, {"date": "2019-07-15", "close": 117.03, "volume": 788000.0}, {"date": "2019-07-16", "close": 117.45, "volume": 778431.0}, {"date": "2019-07-17", "close": 117.6, "volume": 969753.0}, {"date": "2019-07-18", "close": 117.7, "volume": 1042335.0}, {"date": "2019-07-19", "close": 116.06, "volume": 738472.0}, {"date": "2019-07-22", "close": 116.66, "volume": 841438.0}, {"date": "2019-07-23", "close": 118.11, "volume": 814238.0}, {"date": "2019-07-24", "close": 118.9, "volume": 946682.0}, {"date": "2019-07-25", "close": 119.25, "volume": 773656.0}, {"date": "2019-07-26", "close": 121.78, "volume": 2290560.0}, {"date": "2019-07-29", "close": 123.59, "volume": 1606663.0}, {"date": "2019-07-30", "close": 123.2, "volume": 1621013.0}, {"date": "2019-07-31", "close": 122.52, "volume": 1317981.0}, {"date": "2019-08-01", "close": 122.1, "volume": 1825131.0}, {"date": "2019-08-02", "close": 121.69, "volume": 1410009.0}, {"date": "2019-08-05", "close": 115.38, "volume": 4535878.0}, {"date": "2019-08-06", "close": 124.56, "volume": 5323559.0}, {"date": "2019-08-07", "close": 129.4, "volume": 2459304.0}, {"date": "2019-08-08", "close": 131.39, "volume": 1527232.0}, {"date": "2019-08-09", "close": 128.87, "volume": 1336764.0}, {"date": "2019-08-12", "close": 127.62, "volume": 1364561.0}, {"date": "2019-08-13", "close": 127.53, "volume": 1496003.0}, {"date": "2019-08-14", "close": 126.22, "volume": 1731428.0}, {"date": "2019-08-15", "close": 126.16, "volume": 1233491.0}, {"date": "2019-08-16", "close": 127.2, "volume": 1499173.0}, {"date": "2019-08-19", "close": 129.86, "volume": 1047518.0}, {"date": "2019-08-20", "close": 131.43, "volume": 1142133.0}, {"date": "2019-08-21", "close": 134.21, "volume": 1897651.0}, {"date": "2019-08-22", "close": 132.39, "volume": 964038.0}, {"date": "2019-08-23", "close": 128.81, "volume": 1406162.0}, {"date": "2019-08-26", "close": 130.49, "volume": 1132065.0}, {"date": "2019-08-27", "close": 130.84, "volume": 989818.0}, {"date": "2019-08-28", "close": 131.22, "volume": 723345.0}, {"date": "2019-08-29", "close": 132.4, "volume": 894262.0}, {"date": "2019-08-30", "close": 131.97, "volume": 1116780.0}, {"date": "2019-09-03", "close": 131.66, "volume": 1548898.0}, {"date": "2019-09-04", "close": 132.74, "volume": 1101890.0}, {"date": "2019-09-05", "close": 131.35, "volume": 1169836.0}, {"date": "2019-09-06", "close": 130.76, "volume": 843362.0}, {"date": "2019-09-09", "close": 132.17, "volume": 1396024.0}, {"date": "2019-09-10", "close": 128.4, "volume": 1863477.0}, {"date": "2019-09-11", "close": 122.62, "volume": 3296396.0}, {"date": "2019-09-12", "close": 126.24, "volume": 2774184.0}, {"date": "2019-09-13", "close": 125.1, "volume": 1919959.0}, {"date": "2019-09-16", "close": 128.63, "volume": 1240561.0}, {"date": "2019-09-17", "close": 130.91, "volume": 1352666.0}, {"date": "2019-09-18", "close": 129.76, "volume": 1060170.0}, {"date": "2019-09-19", "close": 130.59, "volume": 1119173.0}, {"date": "2019-09-20", "close": 130.56, "volume": 1180426.0}, {"date": "2019-09-23", "close": 125.73, "volume": 1932076.0}, {"date": "2019-09-24", "close": 125.08, "volume": 1411375.0}, {"date": "2019-09-25", "close": 127.24, "volume": 1138759.0}, {"date": "2019-09-26", "close": 126.77, "volume": 696934.0}, {"date": "2019-09-27", "close": 123.97, "volume": 926905.0}, {"date": "2019-09-30", "close": 125.34, "volume": 829167.0}, {"date": "2019-10-01", "close": 122.91, "volume": 1510478.0}, {"date": "2019-10-02", "close": 119.66, "volume": 2148168.0}, {"date": "2019-10-03", "close": 120.5, "volume": 1266430.0}, {"date": "2019-10-04", "close": 123.33, "volume": 2200804.0}, {"date": "2019-10-07", "close": 122.99, "volume": 768290.0}, {"date": "2019-10-08", "close": 119.45, "volume": 1825121.0}, {"date": "2019-10-09", "close": 121.87, "volume": 1330623.0}, {"date": "2019-10-10", "close": 122.4, "volume": 1267013.0}, {"date": "2019-10-11", "close": 122.42, "volume": 1192113.0}, {"date": "2019-10-14", "close": 121.16, "volume": 926870.0}, {"date": "2019-10-15", "close": 123.94, "volume": 1035489.0}, {"date": "2019-10-16", "close": 121.15, "volume": 1312647.0}, {"date": "2019-10-17", "close": 122.74, "volume": 763911.0}, {"date": "2019-10-18", "close": 122.73, "volume": 901691.0}, {"date": "2019-10-21", "close": 123.1, "volume": 882486.0}, {"date": "2019-10-22", "close": 121.99, "volume": 1173946.0}, {"date": "2019-10-23", "close": 122.68, "volume": 912242.0}, {"date": "2019-10-24", "close": 124.34, "volume": 1148980.0}, {"date": "2019-10-25", "close": 125.33, "volume": 647462.0}, {"date": "2019-10-28", "close": 122.78, "volume": 1167276.0}, {"date": "2019-10-29", "close": 121.09, "volume": 812192.0}, {"date": "2019-10-30", "close": 123.13, "volume": 878184.0}, {"date": "2019-10-31", "close": 120.35, "volume": 1226313.0}, {"date": "2019-11-01", "close": 116.9, "volume": 1984390.0}, {"date": "2019-11-04", "close": 117.2, "volume": 1692870.0}, {"date": "2019-11-05", "close": 117.25, "volume": 1492332.0}, {"date": "2019-11-06", "close": 116.68, "volume": 1491648.0}, {"date": "2019-11-07", "close": 116.91, "volume": 2795812.0}, {"date": "2019-11-08", "close": 116.96, "volume": 3429487.0}, {"date": "2019-11-11", "close": 119.65, "volume": 1814292.0}, {"date": "2019-11-12", "close": 118.99, "volume": 1622110.0}, {"date": "2019-11-13", "close": 120.27, "volume": 1340954.0}, {"date": "2019-11-14", "close": 122.3, "volume": 832923.0}, {"date": "2019-11-15", "close": 123.82, "volume": 1105586.0}, {"date": "2019-11-18", "close": 123.15, "volume": 1186924.0}, {"date": "2019-11-19", "close": 123.65, "volume": 925772.0}, {"date": "2019-11-20", "close": 123.4, "volume": 1359161.0}, {"date": "2019-11-21", "close": 122.54, "volume": 964650.0}, {"date": "2019-11-22", "close": 119.48, "volume": 1419749.0}, {"date": "2019-11-25", "close": 119.36, "volume": 913518.0}, {"date": "2019-11-26", "close": 120.44, "volume": 1291131.0}, {"date": "2019-11-27", "close": 121.58, "volume": 717495.0}, {"date": "2019-11-29", "close": 121.35, "volume": 400415.0}, {"date": "2019-12-02", "close": 120.73, "volume": 1137421.0}, {"date": "2019-12-03", "close": 123.11, "volume": 1689230.0}, {"date": "2019-12-04", "close": 121.96, "volume": 907742.0}, {"date": "2019-12-05", "close": 123.97, "volume": 986062.0}, {"date": "2019-12-06", "close": 123.73, "volume": 1023709.0}, {"date": "2019-12-09", "close": 120.06, "volume": 1624013.0}, {"date": "2019-12-10", "close": 122.29, "volume": 1095794.0}, {"date": "2019-12-11", "close": 122.4, "volume": 728689.0}, {"date": "2019-12-12", "close": 125.27, "volume": 1517615.0}, {"date": "2019-12-13", "close": 121.82, "volume": 1299571.0}, {"date": "2019-12-16", "close": 122.71, "volume": 724474.0}, {"date": "2019-12-17", "close": 122.57, "volume": 750903.0}, {"date": "2019-12-18", "close": 122.46, "volume": 1449469.0}, {"date": "2019-12-19", "close": 121.82, "volume": 1244961.0}, {"date": "2019-12-20", "close": 123.61, "volume": 2133112.0}, {"date": "2019-12-23", "close": 122.12, "volume": 818174.0}, {"date": "2019-12-24", "close": 123.93, "volume": 857478.0}, {"date": "2019-12-26", "close": 123.99, "volume": 839628.0}, {"date": "2019-12-27", "close": 124.47, "volume": 543762.0}, {"date": "2019-12-30", "close": 122.35, "volume": 587783.0}, {"date": "2019-12-31", "close": 122.43, "volume": 613677.0}, {"date": "2020-01-02", "close": 122.08, "volume": 1114231.0}, {"date": "2020-01-03", "close": 122.21, "volume": 729142.0}, {"date": "2020-01-06", "close": 124.69, "volume": 1678662.0}, {"date": "2020-01-07", "close": 125.51, "volume": 1179329.0}, {"date": "2020-01-08", "close": 127.82, "volume": 1665937.0}, {"date": "2020-01-09", "close": 128.02, "volume": 804294.0}, {"date": "2020-01-10", "close": 126.76, "volume": 864840.0}, {"date": "2020-01-13", "close": 128.45, "volume": 1061057.0}, {"date": "2020-01-14", "close": 126.93, "volume": 1768834.0}, {"date": "2020-01-15", "close": 126.61, "volume": 592589.0}, {"date": "2020-01-16", "close": 127.64, "volume": 1041484.0}, {"date": "2020-01-17", "close": 130.01, "volume": 1948948.0}, {"date": "2020-01-21", "close": 130.39, "volume": 1398145.0}, {"date": "2020-01-22", "close": 130.11, "volume": 1023114.0}, {"date": "2020-01-23", "close": 129.07, "volume": 980762.0}, {"date": "2020-01-24", "close": 125.28, "volume": 1267946.0}, {"date": "2020-01-27", "close": 123.07, "volume": 1368576.0}, {"date": "2020-01-28", "close": 125.97, "volume": 1502400.0}, {"date": "2020-01-29", "close": 125.91, "volume": 934856.0}, {"date": "2020-01-30", "close": 127.43, "volume": 1033714.0}, {"date": "2020-01-31", "close": 124.64, "volume": 1486217.0}, {"date": "2020-02-03", "close": 124.35, "volume": 1119011.0}, {"date": "2020-02-04", "close": 126.93, "volume": 1653569.0}, {"date": "2020-02-05", "close": 120.76, "volume": 2982327.0}, {"date": "2020-02-06", "close": 127.74, "volume": 3333710.0}, {"date": "2020-02-07", "close": 112.6, "volume": 8808048.0}, {"date": "2020-02-10", "close": 111.0, "volume": 4090362.0}, {"date": "2020-02-11", "close": 112.39, "volume": 2411158.0}, {"date": "2020-02-12", "close": 114.02, "volume": 3782265.0}, {"date": "2020-02-13", "close": 112.21, "volume": 2093367.0}, {"date": "2020-02-14", "close": 113.43, "volume": 1118094.0}, {"date": "2020-02-18", "close": 113.43, "volume": 1231771.0}, {"date": "2020-02-19", "close": 113.54, "volume": 1225804.0}, {"date": "2020-02-20", "close": 115.13, "volume": 1612079.0}, {"date": "2020-02-21", "close": 116.03, "volume": 2337257.0}, {"date": "2020-02-24", "close": 113.02, "volume": 1960403.0}, {"date": "2020-02-25", "close": 110.97, "volume": 2362491.0}, {"date": "2020-02-26", "close": 109.47, "volume": 2561894.0}, {"date": "2020-02-27", "close": 107.84, "volume": 2503023.0}, {"date": "2020-02-28", "close": 107.48, "volume": 3385288.0}, {"date": "2020-03-02", "close": 112.06, "volume": 2321992.0}, {"date": "2020-03-03", "close": 111.22, "volume": 2073735.0}, {"date": "2020-03-04", "close": 119.42, "volume": 2573400.0}, {"date": "2020-03-05", "close": 117.27, "volume": 2290144.0}, {"date": "2020-03-06", "close": 117.69, "volume": 2426147.0}, {"date": "2020-03-09", "close": 113.88, "volume": 2388857.0}, {"date": "2020-03-10", "close": 118.75, "volume": 2474574.0}, {"date": "2020-03-11", "close": 119.05, "volume": 2212359.0}, {"date": "2020-03-12", "close": 108.36, "volume": 3587455.0}, {"date": "2020-03-13", "close": 116.62, "volume": 2637144.0}, {"date": "2020-03-16", "close": 108.01, "volume": 2918765.0}, {"date": "2020-03-17", "close": 116.47, "volume": 2956229.0}, {"date": "2020-03-18", "close": 106.62, "volume": 4012644.0}, {"date": "2020-03-19", "close": 106.36, "volume": 2358018.0}, {"date": "2020-03-20", "close": 100.15, "volume": 4210948.0}, {"date": "2020-03-23", "close": 109.82, "volume": 2893052.0}, {"date": "2020-03-24", "close": 112.22, "volume": 2642321.0}, {"date": "2020-03-25", "close": 109.72, "volume": 3034306.0}, {"date": "2020-03-26", "close": 115.25, "volume": 2233702.0}, {"date": "2020-03-27", "close": 111.7, "volume": 1880704.0}, {"date": "2020-03-30", "close": 118.51, "volume": 3389545.0}, {"date": "2020-03-31", "close": 118.61, "volume": 3100393.0}, {"date": "2020-04-01", "close": 116.33, "volume": 3031164.0}, {"date": "2020-04-02", "close": 119.51, "volume": 1725924.0}, {"date": "2020-04-03", "close": 118.49, "volume": 1884968.0}, {"date": "2020-04-06", "close": 121.29, "volume": 1627033.0}, {"date": "2020-04-07", "close": 120.06, "volume": 2387049.0}, {"date": "2020-04-08", "close": 119.1, "volume": 1706254.0}, {"date": "2020-04-09", "close": 119.4, "volume": 1949973.0}, {"date": "2020-04-13", "close": 120.0, "volume": 1642194.0}, {"date": "2020-04-14", "close": 122.78, "volume": 3199907.0}, {"date": "2020-04-15", "close": 123.5, "volume": 3584860.0}, {"date": "2020-04-16", "close": 126.82, "volume": 4626529.0}, {"date": "2020-04-17", "close": 124.44, "volume": 3703551.0}, {"date": "2020-04-20", "close": 125.35, "volume": 1881853.0}, {"date": "2020-04-21", "close": 125.73, "volume": 2502898.0}, {"date": "2020-04-22", "close": 127.44, "volume": 1938174.0}, {"date": "2020-04-23", "close": 124.55, "volume": 1485565.0}, {"date": "2020-04-24", "close": 127.88, "volume": 1138676.0}, {"date": "2020-04-27", "close": 125.93, "volume": 1236680.0}, {"date": "2020-04-28", "close": 120.51, "volume": 1654971.0}, {"date": "2020-04-29", "close": 121.18, "volume": 1492530.0}, {"date": "2020-04-30", "close": 121.05, "volume": 1210545.0}, {"date": "2020-05-01", "close": 122.65, "volume": 1428310.0}, {"date": "2020-05-04", "close": 124.91, "volume": 1527695.0}, {"date": "2020-05-05", "close": 125.28, "volume": 1578279.0}, {"date": "2020-05-06", "close": 127.73, "volume": 1363255.0}, {"date": "2020-05-07", "close": 128.78, "volume": 1442581.0}, {"date": "2020-05-08", "close": 129.85, "volume": 1316951.0}, {"date": "2020-05-11", "close": 132.59, "volume": 2106612.0}, {"date": "2020-05-12", "close": 131.62, "volume": 1448027.0}, {"date": "2020-05-13", "close": 131.38, "volume": 1517999.0}, {"date": "2020-05-14", "close": 131.53, "volume": 1165249.0}, {"date": "2020-05-15", "close": 132.54, "volume": 1749280.0}, {"date": "2020-05-18", "close": 135.53, "volume": 2696368.0}, {"date": "2020-05-19", "close": 142.24, "volume": 3226950.0}, {"date": "2020-05-20", "close": 146.84, "volume": 7065886.0}, {"date": "2020-05-21", "close": 138.19, "volume": 7409571.0}, {"date": "2020-05-22", "close": 140.51, "volume": 2233802.0}, {"date": "2020-05-26", "close": 130.2, "volume": 5916671.0}, {"date": "2020-05-27", "close": 134.52, "volume": 5231774.0}, {"date": "2020-05-28", "close": 134.07, "volume": 2347724.0}, {"date": "2020-05-29", "close": 136.17, "volume": 4594637.0}, {"date": "2020-06-01", "close": 136.22, "volume": 1934658.0}, {"date": "2020-06-02", "close": 134.6, "volume": 1801228.0}, {"date": "2020-06-03", "close": 129.3, "volume": 3076104.0}, {"date": "2020-06-04", "close": 127.59, "volume": 2646959.0}, {"date": "2020-06-05", "close": 128.91, "volume": 3317977.0}, {"date": "2020-06-08", "close": 134.8, "volume": 2954775.0}, {"date": "2020-06-09", "close": 134.41, "volume": 1702186.0}, {"date": "2020-06-10", "close": 137.31, "volume": 2133063.0}, {"date": "2020-06-11", "close": 134.92, "volume": 1922695.0}, {"date": "2020-06-12", "close": 134.0, "volume": 2586425.0}, {"date": "2020-06-15", "close": 137.15, "volume": 2111496.0}, {"date": "2020-06-16", "close": 135.67, "volume": 1408799.0}, {"date": "2020-06-17", "close": 138.92, "volume": 2007123.0}, {"date": "2020-06-18", "close": 141.25, "volume": 1108481.0}, {"date": "2020-06-19", "close": 142.61, "volume": 2895152.0}, {"date": "2020-06-22", "close": 141.14, "volume": 1587820.0}, {"date": "2020-06-23", "close": 143.37, "volume": 1283035.0}, {"date": "2020-06-24", "close": 139.87, "volume": 1480045.0}, {"date": "2020-06-25", "close": 140.4, "volume": 1282118.0}, {"date": "2020-06-26", "close": 141.18, "volume": 3061660.0}, {"date": "2020-06-29", "close": 137.79, "volume": 1555337.0}, {"date": "2020-06-30", "close": 139.57, "volume": 3111715.0}, {"date": "2020-07-01", "close": 144.11, "volume": 2025649.0}, {"date": "2020-07-02", "close": 144.4, "volume": 1578788.0}, {"date": "2020-07-06", "close": 145.68, "volume": 2321303.0}, {"date": "2020-07-07", "close": 147.27, "volume": 1680554.0}, {"date": "2020-07-08", "close": 147.82, "volume": 1557165.0}, {"date": "2020-07-09", "close": 150.76, "volume": 1151597.0}, {"date": "2020-07-10", "close": 153.91, "volume": 1313574.0}, {"date": "2020-07-13", "close": 146.82, "volume": 1671461.0}, {"date": "2020-07-14", "close": 151.05, "volume": 1284194.0}, {"date": "2020-07-15", "close": 151.28, "volume": 1499769.0}, {"date": "2020-07-16", "close": 150.31, "volume": 786833.0}, {"date": "2020-07-17", "close": 150.58, "volume": 1055409.0}, {"date": "2020-07-20", "close": 154.7, "volume": 846468.0}, {"date": "2020-07-21", "close": 153.06, "volume": 850824.0}, {"date": "2020-07-22", "close": 154.05, "volume": 717812.0}, {"date": "2020-07-23", "close": 151.48, "volume": 895877.0}, {"date": "2020-07-24", "close": 156.02, "volume": 1641874.0}, {"date": "2020-07-27", "close": 159.24, "volume": 1144303.0}, {"date": "2020-07-28", "close": 156.41, "volume": 732518.0}, {"date": "2020-07-29", "close": 157.82, "volume": 686656.0}, {"date": "2020-07-30", "close": 159.56, "volume": 954771.0}, {"date": "2020-07-31", "close": 164.02, "volume": 1762326.0}, {"date": "2020-08-03", "close": 167.685, "volume": 3615007.0}, {"date": "2020-08-04", "close": 177.52, "volume": 4555512.0}, {"date": "2020-08-05", "close": 176.02, "volume": 1646754.0}, {"date": "2020-08-06", "close": 177.34, "volume": 1153216.0}, {"date": "2020-08-07", "close": 174.96, "volume": 1280367.0}, {"date": "2020-08-10", "close": 174.73, "volume": 1011668.0}, {"date": "2020-08-11", "close": 167.11, "volume": 1829914.0}, {"date": "2020-08-12", "close": 168.11, "volume": 1235401.0}, {"date": "2020-08-13", "close": 171.28, "volume": 784913.0}, {"date": "2020-08-14", "close": 173.41, "volume": 1085791.0}, {"date": "2020-08-17", "close": 175.21, "volume": 641973.0}, {"date": "2020-08-18", "close": 176.98, "volume": 827994.0}, {"date": "2020-08-19", "close": 172.63, "volume": 1416370.0}, {"date": "2020-08-20", "close": 174.43, "volume": 1148944.0}, {"date": "2020-08-21", "close": 173.14, "volume": 1093178.0}, {"date": "2020-08-24", "close": 172.55, "volume": 916248.0}, {"date": "2020-08-25", "close": 173.02, "volume": 700608.0}, {"date": "2020-08-26", "close": 175.39, "volume": 892913.0}, {"date": "2020-08-27", "close": 172.67, "volume": 1591296.0}, {"date": "2020-08-28", "close": 171.06, "volume": 858383.0}, {"date": "2020-08-31", "close": 171.19, "volume": 918576.0}, {"date": "2020-09-01", "close": 172.5, "volume": 913476.0}, {"date": "2020-09-02", "close": 172.83, "volume": 1296345.0}, {"date": "2020-09-03", "close": 166.6, "volume": 1511985.0}, {"date": "2020-09-04", "close": 161.71, "volume": 1507887.0}, {"date": "2020-09-08", "close": 156.22, "volume": 2165609.0}, {"date": "2020-09-09", "close": 158.59, "volume": 1457390.0}, {"date": "2020-09-10", "close": 154.32, "volume": 1137512.0}, {"date": "2020-09-11", "close": 153.53, "volume": 1176587.0}, {"date": "2020-09-14", "close": 156.48, "volume": 1022137.0}, {"date": "2020-09-15", "close": 160.59, "volume": 1071465.0}, {"date": "2020-09-16", "close": 157.07, "volume": 1052599.0}, {"date": "2020-09-17", "close": 159.45, "volume": 1310400.0}, {"date": "2020-09-18", "close": 158.49, "volume": 1892429.0}, {"date": "2020-09-21", "close": 164.34, "volume": 1508655.0}, {"date": "2020-09-22", "close": 166.22, "volume": 1053705.0}, {"date": "2020-09-23", "close": 162.31, "volume": 996830.0}, {"date": "2020-09-24", "close": 163.29, "volume": 768071.0}, {"date": "2020-09-25", "close": 165.78, "volume": 829785.0}, {"date": "2020-09-28", "close": 167.46, "volume": 979155.0}, {"date": "2020-09-29", "close": 164.34, "volume": 1216251.0}, {"date": "2020-09-30", "close": 165.22, "volume": 929057.0}, {"date": "2020-10-01", "close": 166.11, "volume": 1047402.0}, {"date": "2020-10-02", "close": 160.15, "volume": 1255772.0}, {"date": "2020-10-05", "close": 164.76, "volume": 853662.0}, {"date": "2020-10-06", "close": 162.2, "volume": 1064440.0}, {"date": "2020-10-07", "close": 160.96, "volume": 985024.0}, {"date": "2020-10-08", "close": 160.42, "volume": 905149.0}, {"date": "2020-10-09", "close": 161.64, "volume": 611863.0}, {"date": "2020-10-12", "close": 167.14, "volume": 1785214.0}, {"date": "2020-10-13", "close": 169.16, "volume": 1369156.0}, {"date": "2020-10-14", "close": 168.94, "volume": 1124277.0}, {"date": "2020-10-15", "close": 168.03, "volume": 883561.0}, {"date": "2020-10-16", "close": 168.22, "volume": 2043871.0}, {"date": "2020-10-19", "close": 165.53, "volume": 1005370.0}, {"date": "2020-10-20", "close": 164.44, "volume": 1003305.0}, {"date": "2020-10-21", "close": 164.55, "volume": 782640.0}, {"date": "2020-10-22", "close": 163.29, "volume": 1387453.0}, {"date": "2020-10-23", "close": 164.43, "volume": 646360.0}, {"date": "2020-10-26", "close": 165.05, "volume": 829961.0}, {"date": "2020-10-27", "close": 167.36, "volume": 722247.0}, {"date": "2020-10-28", "close": 164.39, "volume": 845327.0}, {"date": "2020-10-29", "close": 162.77, "volume": 1257438.0}, {"date": "2020-10-30", "close": 154.92, "volume": 1680471.0}, {"date": "2020-11-02", "close": 154.03, "volume": 1126964.0}, {"date": "2020-11-03", "close": 158.88, "volume": 1163632.0}, {"date": "2020-11-04", "close": 163.72, "volume": 1301471.0}, {"date": "2020-11-05", "close": 168.68, "volume": 2130973.0}, {"date": "2020-11-06", "close": 175.19, "volume": 3181975.0}, {"date": "2020-11-09", "close": 159.99, "volume": 3189335.0}, {"date": "2020-11-10", "close": 154.89, "volume": 3031973.0}, {"date": "2020-11-11", "close": 161.57, "volume": 1534723.0}, {"date": "2020-11-12", "close": 160.22, "volume": 1411240.0}, {"date": "2020-11-13", "close": 161.83, "volume": 1148761.0}, {"date": "2020-11-16", "close": 162.39, "volume": 1047340.0}, {"date": "2020-11-17", "close": 162.2, "volume": 946288.0}, {"date": "2020-11-18", "close": 161.56, "volume": 985589.0}, {"date": "2020-11-19", "close": 165.58, "volume": 1688317.0}, {"date": "2020-11-20", "close": 170.05, "volume": 1456159.0}, {"date": "2020-11-23", "close": 171.19, "volume": 1138935.0}, {"date": "2020-11-24", "close": 169.83, "volume": 1222728.0}, {"date": "2020-11-25", "close": 173.98, "volume": 889221.0}, {"date": "2020-11-27", "close": 176.41, "volume": 615069.0}, {"date": "2020-11-30", "close": 180.51, "volume": 2667041.0}, {"date": "2020-12-01", "close": 180.06, "volume": 1151453.0}, {"date": "2020-12-02", "close": 181.3, "volume": 703129.0}, {"date": "2020-12-03", "close": 180.76, "volume": 950903.0}, {"date": "2020-12-04", "close": 180.73, "volume": 1126572.0}, {"date": "2020-12-07", "close": 183.39, "volume": 1335673.0}, {"date": "2020-12-08", "close": 183.6, "volume": 1785117.0}, {"date": "2020-12-09", "close": 183.68, "volume": 1305966.0}, {"date": "2020-12-10", "close": 187.82, "volume": 1507688.0}, {"date": "2020-12-11", "close": 190.21, "volume": 1585787.0}, {"date": "2020-12-14", "close": 195.2, "volume": 3660294.0}, {"date": "2020-12-15", "close": 194.7, "volume": 2440311.0}, {"date": "2020-12-16", "close": 195.12, "volume": 2920387.0}, {"date": "2020-12-17", "close": 197.4, "volume": 2128510.0}, {"date": "2020-12-18", "close": 203.39, "volume": 5178457.0}, {"date": "2020-12-21", "close": 201.77, "volume": 1087656.0}, {"date": "2020-12-22", "close": 201.86, "volume": 706256.0}, {"date": "2020-12-23", "close": 201.82, "volume": 684461.0}, {"date": "2020-12-24", "close": 202.5, "volume": 211642.0}, {"date": "2020-12-28", "close": 201.12, "volume": 631552.0}, {"date": "2020-12-29", "close": 202.45, "volume": 879217.0}, {"date": "2020-12-30", "close": 206.35, "volume": 1524234.0}, {"date": "2020-12-31", "close": 207.79, "volume": 643956.0}, {"date": "2021-01-04", "close": 201.85, "volume": 1850023.0}, {"date": "2021-01-05", "close": 204.74, "volume": 877975.0}, {"date": "2021-01-06", "close": 201.53, "volume": 1140658.0}, {"date": "2021-01-07", "close": 208.01, "volume": 944395.0}, {"date": "2021-01-08", "close": 210.43, "volume": 899756.0}, {"date": "2021-01-11", "close": 206.54, "volume": 840621.0}, {"date": "2021-01-12", "close": 199.15, "volume": 1596781.0}, {"date": "2021-01-13", "close": 199.5, "volume": 1281440.0}, {"date": "2021-01-14", "close": 195.47, "volume": 1407870.0}, {"date": "2021-01-15", "close": 196.28, "volume": 1688228.0}, {"date": "2021-01-19", "close": 198.73, "volume": 1679243.0}, {"date": "2021-01-20", "close": 207.05, "volume": 1727152.0}, {"date": "2021-01-21", "close": 205.56, "volume": 890308.0}, {"date": "2021-01-22", "close": 204.66, "volume": 906571.0}, {"date": "2021-01-25", "close": 203.99, "volume": 787415.0}, {"date": "2021-01-26", "close": 199.78, "volume": 856156.0}, {"date": "2021-01-27", "close": 195.38, "volume": 1284932.0}, {"date": "2021-01-28", "close": 200.3, "volume": 1160940.0}, {"date": "2021-01-29", "close": 200.45, "volume": 1000148.0}, {"date": "2021-02-01", "close": 200.94, "volume": 1067939.0}, {"date": "2021-02-02", "close": 207.11, "volume": 1122277.0}, {"date": "2021-02-03", "close": 202.4, "volume": 866988.0}, {"date": "2021-02-04", "close": 201.49, "volume": 813238.0}, {"date": "2021-02-05", "close": 207.49, "volume": 1586630.0}, {"date": "2021-02-08", "close": 213.34, "volume": 3019376.0}, {"date": "2021-02-09", "close": 200.31, "volume": 5865979.0}, {"date": "2021-02-10", "close": 199.82, "volume": 2599374.0}, {"date": "2021-02-11", "close": 197.12, "volume": 1442979.0}, {"date": "2021-02-12", "close": 199.86, "volume": 1264802.0}, {"date": "2021-02-16", "close": 195.79, "volume": 1534214.0}, {"date": "2021-02-17", "close": 195.93, "volume": 1068979.0}, {"date": "2021-02-18", "close": 196.23, "volume": 808747.0}, {"date": "2021-02-19", "close": 194.86, "volume": 1087800.0}, {"date": "2021-02-22", "close": 189.85, "volume": 1705417.0}, {"date": "2021-02-23", "close": 185.95, "volume": 2062576.0}, {"date": "2021-02-24", "close": 186.99, "volume": 1219046.0}, {"date": "2021-02-25", "close": 184.68, "volume": 1217713.0}, {"date": "2021-02-26", "close": 184.46, "volume": 1476486.0}, {"date": "2021-03-01", "close": 187.45, "volume": 673175.0}, {"date": "2021-03-02", "close": 188.17, "volume": 1086999.0}, {"date": "2021-03-03", "close": 180.15, "volume": 1178220.0}, {"date": "2021-03-04", "close": 174.03, "volume": 1624904.0}, {"date": "2021-03-05", "close": 170.81, "volume": 2226729.0}, {"date": "2021-03-08", "close": 161.62, "volume": 2608628.0}, {"date": "2021-03-09", "close": 168.57, "volume": 1972516.0}, {"date": "2021-03-10", "close": 164.82, "volume": 1194644.0}, {"date": "2021-03-11", "close": 170.61, "volume": 1022050.0}, {"date": "2021-03-12", "close": 170.25, "volume": 642119.0}, {"date": "2021-03-15", "close": 169.17, "volume": 828041.0}, {"date": "2021-03-16", "close": 173.01, "volume": 1716604.0}, {"date": "2021-03-17", "close": 168.91, "volume": 1611711.0}, {"date": "2021-03-18", "close": 167.22, "volume": 2267604.0}, {"date": "2021-03-19", "close": 169.74, "volume": 1804511.0}, {"date": "2021-03-22", "close": 171.88, "volume": 1127459.0}, {"date": "2021-03-23", "close": 173.85, "volume": 1622670.0}, {"date": "2021-03-24", "close": 170.26, "volume": 1126541.0}, {"date": "2021-03-25", "close": 169.79, "volume": 806187.0}, {"date": "2021-03-26", "close": 174.29, "volume": 1066128.0}, {"date": "2021-03-29", "close": 176.29, "volume": 1208609.0}, {"date": "2021-03-30", "close": 177.09, "volume": 2053194.0}, {"date": "2021-03-31", "close": 176.7, "volume": 1134163.0}, {"date": "2021-04-01", "close": 180.15, "volume": 1211557.0}, {"date": "2021-04-05", "close": 183.38, "volume": 1330146.0}, {"date": "2021-04-06", "close": 184.0, "volume": 1198113.0}, {"date": "2021-04-07", "close": 183.65, "volume": 875812.0}, {"date": "2021-04-08", "close": 183.6, "volume": 1020362.0}, {"date": "2021-04-09", "close": 184.02, "volume": 850926.0}, {"date": "2021-04-12", "close": 182.76, "volume": 861751.0}, {"date": "2021-04-13", "close": 182.66, "volume": 1041895.0}, {"date": "2021-04-14", "close": 181.44, "volume": 841181.0}, {"date": "2021-04-15", "close": 182.5, "volume": 857062.0}, {"date": "2021-04-16", "close": 178.8, "volume": 1137547.0}, {"date": "2021-04-19", "close": 177.91, "volume": 873775.0}, {"date": "2021-04-20", "close": 177.9, "volume": 865161.0}, {"date": "2021-04-21", "close": 176.45, "volume": 1269380.0}, {"date": "2021-04-22", "close": 178.38, "volume": 993209.0}, {"date": "2021-04-23", "close": 176.19, "volume": 1125183.0}, {"date": "2021-04-26", "close": 176.43, "volume": 759640.0}, {"date": "2021-04-27", "close": 174.28, "volume": 1067646.0}, {"date": "2021-04-28", "close": 174.38, "volume": 1150404.0}, {"date": "2021-04-29", "close": 176.47, "volume": 940255.0}, {"date": "2021-04-30", "close": 175.38, "volume": 672135.0}, {"date": "2021-05-03", "close": 170.3, "volume": 1198491.0}, {"date": "2021-05-04", "close": 167.53, "volume": 1469783.0}, {"date": "2021-05-05", "close": 167.47, "volume": 1084096.0}, {"date": "2021-05-06", "close": 168.64, "volume": 1081253.0}, {"date": "2021-05-07", "close": 170.07, "volume": 822267.0}, {"date": "2021-05-10", "close": 169.02, "volume": 1274644.0}, {"date": "2021-05-11", "close": 167.99, "volume": 1176377.0}, {"date": "2021-05-12", "close": 164.26, "volume": 1038645.0}, {"date": "2021-05-13", "close": 162.74, "volume": 813081.0}, {"date": "2021-05-14", "close": 166.99, "volume": 1523988.0}, {"date": "2021-05-17", "close": 168.22, "volume": 1284031.0}, {"date": "2021-05-18", "close": 167.69, "volume": 3686989.0}, {"date": "2021-05-19", "close": 179.35, "volume": 4221579.0}, {"date": "2021-05-20", "close": 185.08, "volume": 2254070.0}, {"date": "2021-05-21", "close": 184.36, "volume": 1365405.0}, {"date": "2021-05-24", "close": 185.02, "volume": 1015062.0}, {"date": "2021-05-25", "close": 184.62, "volume": 807517.0}, {"date": "2021-05-26", "close": 185.67, "volume": 816901.0}, {"date": "2021-05-27", "close": 186.48, "volume": 1549801.0}, {"date": "2021-05-28", "close": 185.56, "volume": 753561.0}, {"date": "2021-06-01", "close": 182.76, "volume": 1127781.0}, {"date": "2021-06-02", "close": 176.91, "volume": 1732638.0}, {"date": "2021-06-03", "close": 177.73, "volume": 1268286.0}, {"date": "2021-06-04", "close": 184.45, "volume": 1321700.0}, {"date": "2021-06-07", "close": 184.26, "volume": 1396810.0}, {"date": "2021-06-08", "close": 184.83, "volume": 891936.0}, {"date": "2021-06-09", "close": 183.59, "volume": 942593.0}, {"date": "2021-06-10", "close": 184.97, "volume": 913939.0}, {"date": "2021-06-11", "close": 186.42, "volume": 660886.0}, {"date": "2021-06-14", "close": 186.75, "volume": 853698.0}, {"date": "2021-06-15", "close": 178.6, "volume": 1498071.0}, {"date": "2021-06-16", "close": 171.65, "volume": 3117682.0}, {"date": "2021-06-17", "close": 170.5, "volume": 1400874.0}, {"date": "2021-06-18", "close": 171.28, "volume": 1601753.0}, {"date": "2021-06-21", "close": 173.47, "volume": 1290175.0}, {"date": "2021-06-22", "close": 174.23, "volume": 1083104.0}, {"date": "2021-06-23", "close": 171.88, "volume": 1300493.0}, {"date": "2021-06-24", "close": 175.06, "volume": 1375150.0}, {"date": "2021-06-25", "close": 173.82, "volume": 3315251.0}, {"date": "2021-06-28", "close": 178.09, "volume": 1525386.0}, {"date": "2021-06-29", "close": 178.1, "volume": 818138.0}, {"date": "2021-06-30", "close": 177.02, "volume": 1013691.0}, {"date": "2021-07-01", "close": 178.97, "volume": 1052514.0}, {"date": "2021-07-02", "close": 177.3, "volume": 737802.0}, {"date": "2021-07-06", "close": 174.07, "volume": 1176441.0}, {"date": "2021-07-07", "close": 173.69, "volume": 712891.0}, {"date": "2021-07-08", "close": 170.67, "volume": 940525.0}, {"date": "2021-07-09", "close": 170.37, "volume": 917430.0}, {"date": "2021-07-12", "close": 172.1, "volume": 875346.0}, {"date": "2021-07-13", "close": 173.55, "volume": 1207447.0}, {"date": "2021-07-14", "close": 171.88, "volume": 692674.0}, {"date": "2021-07-15", "close": 168.24, "volume": 1030574.0}, {"date": "2021-07-16", "close": 170.52, "volume": 899836.0}, {"date": "2021-07-19", "close": 168.96, "volume": 2109719.0}, {"date": "2021-07-20", "close": 170.02, "volume": 861594.0}, {"date": "2021-07-21", "close": 170.9, "volume": 903476.0}, {"date": "2021-07-22", "close": 171.28, "volume": 606248.0}, {"date": "2021-07-23", "close": 173.29, "volume": 1253479.0}, {"date": "2021-07-26", "close": 172.9, "volume": 816851.0}, {"date": "2021-07-27", "close": 167.5, "volume": 1481618.0}, {"date": "2021-07-28", "close": 171.28, "volume": 1153488.0}, {"date": "2021-07-29", "close": 169.99, "volume": 1037646.0}, {"date": "2021-07-30", "close": 173.42, "volume": 1940968.0}, {"date": "2021-08-02", "close": 173.21, "volume": 2372588.0}, {"date": "2021-08-03", "close": 159.86, "volume": 5935523.0}, {"date": "2021-08-04", "close": 158.75, "volume": 2136380.0}, {"date": "2021-08-05", "close": 156.78, "volume": 2643162.0}, {"date": "2021-08-06", "close": 158.3, "volume": 2280044.0}, {"date": "2021-08-09", "close": 160.57, "volume": 1145469.0}, {"date": "2021-08-10", "close": 159.68, "volume": 1113584.0}, {"date": "2021-08-11", "close": 159.93, "volume": 1068738.0}, {"date": "2021-08-12", "close": 160.37, "volume": 1116473.0}, {"date": "2021-08-13", "close": 160.35, "volume": 926101.0}, {"date": "2021-08-16", "close": 160.35, "volume": 816112.0}, {"date": "2021-08-17", "close": 163.47, "volume": 1311509.0}, {"date": "2021-08-18", "close": 161.62, "volume": 1164332.0}, {"date": "2021-08-19", "close": 162.27, "volume": 767290.0}, {"date": "2021-08-20", "close": 160.96, "volume": 1040395.0}, {"date": "2021-08-23", "close": 163.36, "volume": 782379.0}, {"date": "2021-08-24", "close": 163.82, "volume": 677592.0}, {"date": "2021-08-25", "close": 160.66, "volume": 893361.0}, {"date": "2021-08-26", "close": 158.88, "volume": 916271.0}, {"date": "2021-08-27", "close": 160.03, "volume": 1524927.0}, {"date": "2021-08-30", "close": 158.14, "volume": 1106368.0}, {"date": "2021-08-31", "close": 161.22, "volume": 1257557.0}, {"date": "2021-09-01", "close": 161.93, "volume": 878747.0}, {"date": "2021-09-02", "close": 162.03, "volume": 730473.0}, {"date": "2021-09-03", "close": 160.56, "volume": 559480.0}, {"date": "2021-09-07", "close": 159.11, "volume": 795458.0}, {"date": "2021-09-08", "close": 159.45, "volume": 605562.0}, {"date": "2021-09-09", "close": 157.03, "volume": 833682.0}, {"date": "2021-09-10", "close": 153.94, "volume": 2895720.0}, {"date": "2021-09-13", "close": 152.93, "volume": 1144795.0}, {"date": "2021-09-14", "close": 152.15, "volume": 1351017.0}, {"date": "2021-09-15", "close": 152.69, "volume": 1068353.0}, {"date": "2021-09-16", "close": 151.89, "volume": 862973.0}, {"date": "2021-09-17", "close": 151.66, "volume": 2075042.0}, {"date": "2021-09-20", "close": 148.84, "volume": 1030442.0}, {"date": "2021-09-21", "close": 145.72, "volume": 1040683.0}, {"date": "2021-09-22", "close": 145.25, "volume": 1650559.0}, {"date": "2021-09-23", "close": 146.68, "volume": 1180709.0}, {"date": "2021-09-24", "close": 147.36, "volume": 1024128.0}, {"date": "2021-09-27", "close": 148.65, "volume": 1048829.0}, {"date": "2021-09-28", "close": 149.11, "volume": 1867137.0}, {"date": "2021-09-29", "close": 151.6, "volume": 1429057.0}, {"date": "2021-09-30", "close": 154.07, "volume": 1480357.0}, {"date": "2021-10-01", "close": 158.54, "volume": 1868833.0}, {"date": "2021-10-04", "close": 157.13, "volume": 991918.0}, {"date": "2021-10-05", "close": 162.02, "volume": 1712487.0}, {"date": "2021-10-06", "close": 165.44, "volume": 2267607.0}, {"date": "2021-10-07", "close": 170.77, "volume": 1926993.0}, {"date": "2021-10-08", "close": 173.69, "volume": 1824816.0}, {"date": "2021-10-11", "close": 170.72, "volume": 1137501.0}, {"date": "2021-10-12", "close": 171.35, "volume": 652348.0}, {"date": "2021-10-13", "close": 170.6, "volume": 940776.0}, {"date": "2021-10-14", "close": 169.38, "volume": 933299.0}, {"date": "2021-10-15", "close": 170.56, "volume": 1057553.0}, {"date": "2021-10-18", "close": 171.75, "volume": 607717.0}, {"date": "2021-10-19", "close": 172.04, "volume": 925704.0}, {"date": "2021-10-20", "close": 173.5, "volume": 628763.0}, {"date": "2021-10-21", "close": 182.06, "volume": 1949120.0}, {"date": "2021-10-22", "close": 180.75, "volume": 1206998.0}, {"date": "2021-10-25", "close": 182.99, "volume": 806399.0}, {"date": "2021-10-26", "close": 182.54, "volume": 761035.0}, {"date": "2021-10-27", "close": 180.91, "volume": 887380.0}, {"date": "2021-10-28", "close": 181.11, "volume": 1628712.0}, {"date": "2021-10-29", "close": 181.0, "volume": 1075629.0}, {"date": "2021-11-01", "close": 183.8, "volume": 1518574.0}, {"date": "2021-11-02", "close": 183.94, "volume": 1083152.0}, {"date": "2021-11-03", "close": 184.16, "volume": 1691964.0}, {"date": "2021-11-04", "close": 192.91, "volume": 2941937.0}, {"date": "2021-11-05", "close": 187.2, "volume": 1736205.0}, {"date": "2021-11-08", "close": 185.14, "volume": 1219231.0}, {"date": "2021-11-09", "close": 186.81, "volume": 873570.0}, {"date": "2021-11-10", "close": 182.75, "volume": 1021875.0}, {"date": "2021-11-11", "close": 185.71, "volume": 775035.0}, {"date": "2021-11-12", "close": 187.83, "volume": 1116344.0}, {"date": "2021-11-15", "close": 177.6, "volume": 2128272.0}, {"date": "2021-11-16", "close": 179.69, "volume": 1441618.0}, {"date": "2021-11-17", "close": 177.04, "volume": 1490015.0}, {"date": "2021-11-18", "close": 174.0, "volume": 1562668.0}, {"date": "2021-11-19", "close": 170.5, "volume": 1651755.0}, {"date": "2021-11-22", "close": 164.91, "volume": 1660418.0}, {"date": "2021-11-23", "close": 165.13, "volume": 1172319.0}, {"date": "2021-11-24", "close": 164.31, "volume": 858362.0}, {"date": "2021-11-26", "close": 169.66, "volume": 1308098.0}, {"date": "2021-11-29", "close": 169.6, "volume": 1153379.0}, {"date": "2021-11-30", "close": 165.88, "volume": 2341474.0}, {"date": "2021-12-01", "close": 160.35, "volume": 824039.0}, {"date": "2021-12-02", "close": 161.38, "volume": 1215352.0}, {"date": "2021-12-03", "close": 165.78, "volume": 1344420.0}, {"date": "2021-12-06", "close": 164.4, "volume": 969504.0}, {"date": "2021-12-07", "close": 167.29, "volume": 1067961.0}, {"date": "2021-12-08", "close": 170.55, "volume": 1082560.0}, {"date": "2021-12-09", "close": 166.38, "volume": 845694.0}, {"date": "2021-12-10", "close": 165.6, "volume": 632598.0}, {"date": "2021-12-13", "close": 166.26, "volume": 768811.0}, {"date": "2021-12-14", "close": 167.63, "volume": 676598.0}, {"date": "2021-12-15", "close": 171.15, "volume": 839813.0}, {"date": "2021-12-16", "close": 172.74, "volume": 1106447.0}, {"date": "2021-12-17", "close": 175.74, "volume": 3029834.0}, {"date": "2021-12-20", "close": 178.35, "volume": 1107305.0}, {"date": "2021-12-21", "close": 179.44, "volume": 869949.0}, {"date": "2021-12-22", "close": 177.62, "volume": 1078794.0}, {"date": "2021-12-23", "close": 177.96, "volume": 621291.0}, {"date": "2021-12-27", "close": 179.56, "volume": 582545.0}, {"date": "2021-12-28", "close": 179.39, "volume": 600773.0}, {"date": "2021-12-29", "close": 180.3, "volume": 514943.0}, {"date": "2021-12-30", "close": 180.83, "volume": 665070.0}, {"date": "2021-12-31", "close": 177.72, "volume": 858700.0}, {"date": "2022-01-03", "close": 178.61, "volume": 1335566.0}, {"date": "2022-01-04", "close": 181.9, "volume": 1242459.0}, {"date": "2022-01-05", "close": 171.85, "volume": 1701125.0}, {"date": "2022-01-06", "close": 164.61, "volume": 1430335.0}, {"date": "2022-01-07", "close": 164.6, "volume": 941614.0}, {"date": "2022-01-10", "close": 142.99, "volume": 9883120.0}, {"date": "2022-01-11", "close": 148.42, "volume": 7451585.0}, {"date": "2022-01-12", "close": 156.06, "volume": 4328341.0}, {"date": "2022-01-13", "close": 154.83, "volume": 2860947.0}, {"date": "2022-01-14", "close": 152.58, "volume": 2748894.0}, {"date": "2022-01-18", "close": 154.04, "volume": 5849651.0}, {"date": "2022-01-19", "close": 163.36, "volume": 4733823.0}, {"date": "2022-01-20", "close": 164.46, "volume": 2231677.0}, {"date": "2022-01-21", "close": 164.76, "volume": 2760200.0}, {"date": "2022-01-24", "close": 164.99, "volume": 2750708.0}, {"date": "2022-01-25", "close": 158.39, "volume": 1455705.0}, {"date": "2022-01-26", "close": 157.92, "volume": 2871460.0}, {"date": "2022-01-27", "close": 157.25, "volume": 2368590.0}, {"date": "2022-01-28", "close": 158.74, "volume": 3444783.0}, {"date": "2022-01-31", "close": 163.34, "volume": 3401354.0}, {"date": "2022-02-01", "close": 160.25, "volume": 1554790.0}, {"date": "2022-02-02", "close": 165.05, "volume": 2078488.0}, {"date": "2022-02-03", "close": 163.02, "volume": 1602396.0}, {"date": "2022-02-04", "close": 175.0, "volume": 5633194.0}, {"date": "2022-02-07", "close": 175.1, "volume": 3472461.0}, {"date": "2022-02-08", "close": 172.2, "volume": 3851024.0}, {"date": "2022-02-09", "close": 172.34, "volume": 1692723.0}, {"date": "2022-02-10", "close": 173.15, "volume": 1534491.0}, {"date": "2022-02-11", "close": 171.48, "volume": 1360608.0}, {"date": "2022-02-14", "close": 167.07, "volume": 1181968.0}, {"date": "2022-02-15", "close": 168.93, "volume": 1813927.0}, {"date": "2022-02-16", "close": 166.09, "volume": 2483005.0}, {"date": "2022-02-17", "close": 162.13, "volume": 1494418.0}, {"date": "2022-02-18", "close": 158.5, "volume": 1591702.0}, {"date": "2022-02-22", "close": 158.28, "volume": 1480878.0}, {"date": "2022-02-23", "close": 157.82, "volume": 1738166.0}, {"date": "2022-02-24", "close": 163.38, "volume": 1678369.0}, {"date": "2022-02-25", "close": 165.28, "volume": 1557922.0}, {"date": "2022-02-28", "close": 162.0, "volume": 2114131.0}, {"date": "2022-03-01", "close": 159.8, "volume": 1446879.0}, {"date": "2022-03-02", "close": 160.86, "volume": 1561320.0}, {"date": "2022-03-03", "close": 158.2, "volume": 1583833.0}, {"date": "2022-03-04", "close": 158.01, "volume": 3267657.0}, {"date": "2022-03-07", "close": 158.0, "volume": 2015618.0}, {"date": "2022-03-08", "close": 156.1, "volume": 2469191.0}, {"date": "2022-03-09", "close": 158.32, "volume": 1322157.0}, {"date": "2022-03-10", "close": 158.29, "volume": 1828464.0}, {"date": "2022-03-11", "close": 153.49, "volume": 965315.0}, {"date": "2022-03-14", "close": 141.82, "volume": 4480115.0}, {"date": "2022-03-15", "close": 142.88, "volume": 3258978.0}, {"date": "2022-03-16", "close": 148.79, "volume": 2097322.0}, {"date": "2022-03-17", "close": 149.51, "volume": 1534766.0}, {"date": "2022-03-18", "close": 151.37, "volume": 1889388.0}, {"date": "2022-03-21", "close": 151.22, "volume": 1335376.0}, {"date": "2022-03-22", "close": 152.29, "volume": 1485579.0}, {"date": "2022-03-23", "close": 149.4, "volume": 1295521.0}, {"date": "2022-03-24", "close": 150.5, "volume": 1038243.0}, {"date": "2022-03-25", "close": 154.5, "volume": 1588968.0}, {"date": "2022-03-28", "close": 156.5, "volume": 1375953.0}, {"date": "2022-03-29", "close": 158.57, "volume": 1395675.0}, {"date": "2022-03-30", "close": 156.06, "volume": 1462374.0}, {"date": "2022-03-31", "close": 153.74, "volume": 1284938.0}, {"date": "2022-04-01", "close": 151.88, "volume": 1152843.0}, {"date": "2022-04-04", "close": 154.43, "volume": 1267975.0}, {"date": "2022-04-05", "close": 151.9, "volume": 1134964.0}, {"date": "2022-04-06", "close": 147.2, "volume": 2461164.0}, {"date": "2022-04-07", "close": 143.4, "volume": 1940976.0}, {"date": "2022-04-08", "close": 141.31, "volume": 1537285.0}, {"date": "2022-04-11", "close": 140.53, "volume": 1298157.0}, {"date": "2022-04-12", "close": 138.36, "volume": 1726464.0}, {"date": "2022-04-13", "close": 138.99, "volume": 1541940.0}, {"date": "2022-04-14", "close": 137.96, "volume": 1357811.0}, {"date": "2022-04-18", "close": 135.7, "volume": 1478480.0}, {"date": "2022-04-19", "close": 140.37, "volume": 2485948.0}, {"date": "2022-04-20", "close": 137.34, "volume": 1339893.0}, {"date": "2022-04-21", "close": 131.53, "volume": 1608432.0}, {"date": "2022-04-22", "close": 136.41, "volume": 3813697.0}, {"date": "2022-04-25", "close": 132.96, "volume": 1894958.0}, {"date": "2022-04-26", "close": 125.01, "volume": 3105557.0}, {"date": "2022-04-27", "close": 121.65, "volume": 2595470.0}, {"date": "2022-04-28", "close": 123.23, "volume": 2609952.0}, {"date": "2022-04-29", "close": 119.51, "volume": 1595487.0}, {"date": "2022-05-02", "close": 121.94, "volume": 1456782.0}, {"date": "2022-05-03", "close": 121.35, "volume": 1432435.0}, {"date": "2022-05-04", "close": 124.76, "volume": 1540205.0}, {"date": "2022-05-05", "close": 120.23, "volume": 1796197.0}, {"date": "2022-05-06", "close": 114.27, "volume": 2498758.0}, {"date": "2022-05-09", "close": 106.15, "volume": 4311289.0}, {"date": "2022-05-10", "close": 103.59, "volume": 5100050.0}, {"date": "2022-05-11", "close": 105.26, "volume": 3931932.0}, {"date": "2022-05-12", "close": 106.21, "volume": 2926681.0}, {"date": "2022-05-13", "close": 109.93, "volume": 3222677.0}, {"date": "2022-05-16", "close": 110.11, "volume": 4691242.0}, {"date": "2022-05-17", "close": 123.08, "volume": 8128023.0}, {"date": "2022-05-18", "close": 123.05, "volume": 4142732.0}, {"date": "2022-05-19", "close": 119.76, "volume": 5006362.0}, {"date": "2022-05-20", "close": 116.12, "volume": 19700660.0}, {"date": "2022-05-23", "close": 123.62, "volume": 7573664.0}, {"date": "2022-05-24", "close": 122.69, "volume": 5057227.0}, {"date": "2022-05-25", "close": 122.08, "volume": 3580575.0}, {"date": "2022-05-26", "close": 123.28, "volume": 3394642.0}, {"date": "2022-05-27", "close": 125.78, "volume": 3540209.0}, {"date": "2022-05-31", "close": 124.53, "volume": 3868148.0}, {"date": "2022-06-01", "close": 124.63, "volume": 2051770.0}, {"date": "2022-06-02", "close": 129.05, "volume": 2453321.0}, {"date": "2022-06-03", "close": 126.97, "volume": 1688350.0}, {"date": "2022-06-06", "close": 126.99, "volume": 1971485.0}, {"date": "2022-06-07", "close": 131.65, "volume": 2697486.0}, {"date": "2022-06-08", "close": 131.4, "volume": 1559335.0}, {"date": "2022-06-09", "close": 129.23, "volume": 2966416.0}, {"date": "2022-06-10", "close": 127.95, "volume": 2467589.0}, {"date": "2022-06-13", "close": 123.19, "volume": 3097297.0}, {"date": "2022-06-14", "close": 121.41, "volume": 2039034.0}, {"date": "2022-06-15", "close": 126.16, "volume": 2361059.0}, {"date": "2022-06-16", "close": 124.9, "volume": 2072578.0}, {"date": "2022-06-17", "close": 125.81, "volume": 3398425.0}, {"date": "2022-06-21", "close": 128.78, "volume": 2854934.0}, {"date": "2022-06-22", "close": 128.6, "volume": 1524749.0}, {"date": "2022-06-23", "close": 130.05, "volume": 1656392.0}, {"date": "2022-06-24", "close": 133.62, "volume": 4585775.0}, {"date": "2022-06-27", "close": 129.21, "volume": 2490011.0}, {"date": "2022-06-28", "close": 126.18, "volume": 1705911.0}, {"date": "2022-06-29", "close": 125.53, "volume": 1697330.0}, {"date": "2022-06-30", "close": 122.53, "volume": 1679933.0}, {"date": "2022-07-01", "close": 124.86, "volume": 1003534.0}, {"date": "2022-07-05", "close": 127.04, "volume": 1783522.0}, {"date": "2022-07-06", "close": 125.62, "volume": 967019.0}, {"date": "2022-07-07", "close": 126.82, "volume": 1463552.0}, {"date": "2022-07-08", "close": 124.93, "volume": 2048615.0}, {"date": "2022-07-11", "close": 122.7, "volume": 1254199.0}, {"date": "2022-07-12", "close": 121.99, "volume": 1279037.0}, {"date": "2022-07-13", "close": 121.14, "volume": 1550508.0}, {"date": "2022-07-14", "close": 122.74, "volume": 2260930.0}, {"date": "2022-07-15", "close": 123.85, "volume": 1089089.0}, {"date": "2022-07-18", "close": 123.65, "volume": 2781811.0}, {"date": "2022-07-19", "close": 126.97, "volume": 1483578.0}, {"date": "2022-07-20", "close": 130.01, "volume": 1409489.0}, {"date": "2022-07-21", "close": 132.27, "volume": 1303696.0}, {"date": "2022-07-22", "close": 130.41, "volume": 1104225.0}, {"date": "2022-07-25", "close": 130.77, "volume": 1170655.0}, {"date": "2022-07-26", "close": 131.1, "volume": 1564098.0}, {"date": "2022-07-27", "close": 130.58, "volume": 2203120.0}, {"date": "2022-07-28", "close": 130.35, "volume": 2605918.0}, {"date": "2022-07-29", "close": 132.73, "volume": 1885578.0}, {"date": "2022-08-01", "close": 127.56, "volume": 1729352.0}, {"date": "2022-08-02", "close": 126.66, "volume": 1488169.0}, {"date": "2022-08-03", "close": 129.81, "volume": 1671582.0}, {"date": "2022-08-04", "close": 127.39, "volume": 2827654.0}, {"date": "2022-08-05", "close": 127.16, "volume": 2121187.0}, {"date": "2022-08-08", "close": 125.51, "volume": 4498770.0}, {"date": "2022-08-09", "close": 120.76, "volume": 5966107.0}, {"date": "2022-08-10", "close": 123.79, "volume": 3167110.0}, {"date": "2022-08-11", "close": 120.67, "volume": 2304661.0}, {"date": "2022-08-12", "close": 123.14, "volume": 1842816.0}, {"date": "2022-08-15", "close": 127.39, "volume": 2157478.0}, {"date": "2022-08-16", "close": 136.59, "volume": 3772630.0}, {"date": "2022-08-17", "close": 133.0, "volume": 2758314.0}, {"date": "2022-08-18", "close": 130.47, "volume": 2723740.0}, {"date": "2022-08-19", "close": 127.74, "volume": 1363444.0}, {"date": "2022-08-22", "close": 125.32, "volume": 1584200.0}, {"date": "2022-08-23", "close": 124.36, "volume": 1172657.0}, {"date": "2022-08-24", "close": 123.3, "volume": 1012888.0}, {"date": "2022-08-25", "close": 125.48, "volume": 1004975.0}, {"date": "2022-08-26", "close": 127.47, "volume": 2724470.0}, {"date": "2022-08-29", "close": 122.9, "volume": 1848651.0}, {"date": "2022-08-30", "close": 123.04, "volume": 1208691.0}, {"date": "2022-08-31", "close": 122.56, "volume": 1739127.0}, {"date": "2022-09-01", "close": 120.72, "volume": 1363158.0}, {"date": "2022-09-02", "close": 118.63, "volume": 1095404.0}, {"date": "2022-09-06", "close": 119.53, "volume": 1541863.0}, {"date": "2022-09-07", "close": 120.58, "volume": 1073950.0}, {"date": "2022-09-08", "close": 120.58, "volume": 1434232.0}, {"date": "2022-09-09", "close": 127.78, "volume": 2058759.0}, {"date": "2022-09-12", "close": 129.54, "volume": 1706650.0}, {"date": "2022-09-13", "close": 127.02, "volume": 1363955.0}, {"date": "2022-09-14", "close": 128.16, "volume": 1907056.0}, {"date": "2022-09-15", "close": 128.43, "volume": 1412873.0}, {"date": "2022-09-16", "close": 124.19, "volume": 2325621.0}, {"date": "2022-09-19", "close": 125.08, "volume": 3071581.0}, {"date": "2022-09-20", "close": 121.69, "volume": 2181506.0}, {"date": "2022-09-21", "close": 117.92, "volume": 1453882.0}, {"date": "2022-09-22", "close": 114.74, "volume": 1621769.0}, {"date": "2022-09-23", "close": 110.36, "volume": 2724270.0}, {"date": "2022-09-26", "close": 109.57, "volume": 2500734.0}, {"date": "2022-09-27", "close": 109.9, "volume": 1462468.0}, {"date": "2022-09-28", "close": 114.19, "volume": 1908770.0}, {"date": "2022-09-29", "close": 108.58, "volume": 1854185.0}, {"date": "2022-09-30", "close": 109.0, "volume": 1664308.0}, {"date": "2022-10-03", "close": 113.36, "volume": 1735093.0}, {"date": "2022-10-04", "close": 116.59, "volume": 1606539.0}, {"date": "2022-10-05", "close": 117.3, "volume": 1316012.0}, {"date": "2022-10-06", "close": 121.38, "volume": 2837664.0}, {"date": "2022-10-07", "close": 120.73, "volume": 1507362.0}, {"date": "2022-10-10", "close": 117.93, "volume": 1000731.0}, {"date": "2022-10-11", "close": 115.09, "volume": 1840205.0}, {"date": "2022-10-12", "close": 116.55, "volume": 1478836.0}, {"date": "2022-10-13", "close": 118.86, "volume": 1910884.0}, {"date": "2022-10-14", "close": 117.82, "volume": 1375128.0}, {"date": "2022-10-17", "close": 117.89, "volume": 1261519.0}, {"date": "2022-10-18", "close": 121.29, "volume": 1087891.0}, {"date": "2022-10-19", "close": 122.5, "volume": 1273580.0}, {"date": "2022-10-20", "close": 123.89, "volume": 1435892.0}, {"date": "2022-10-21", "close": 125.55, "volume": 1005552.0}, {"date": "2022-10-24", "close": 123.11, "volume": 1103582.0}, {"date": "2022-10-25", "close": 125.03, "volume": 1309102.0}, {"date": "2022-10-26", "close": 123.62, "volume": 1435611.0}, {"date": "2022-10-27", "close": 122.74, "volume": 1268771.0}, {"date": "2022-10-28", "close": 124.02, "volume": 1388350.0}, {"date": "2022-10-31", "close": 118.48, "volume": 2593618.0}, {"date": "2022-11-01", "close": 116.31, "volume": 1943719.0}, {"date": "2022-11-02", "close": 113.55, "volume": 2104681.0}, {"date": "2022-11-03", "close": 111.3, "volume": 1307611.0}, {"date": "2022-11-04", "close": 108.53, "volume": 2524723.0}, {"date": "2022-11-07", "close": 108.4, "volume": 5450743.0}, {"date": "2022-11-08", "close": 93.57, "volume": 19320530.0}, {"date": "2022-11-09", "close": 94.09, "volume": 3967934.0}, {"date": "2022-11-10", "close": 98.57, "volume": 3100728.0}, {"date": "2022-11-11", "close": 102.25, "volume": 4107040.0}, {"date": "2022-11-14", "close": 99.88, "volume": 2824066.0}, {"date": "2022-11-15", "close": 101.03, "volume": 2545878.0}, {"date": "2022-11-16", "close": 100.81, "volume": 2506010.0}, {"date": "2022-11-17", "close": 99.66, "volume": 1711106.0}, {"date": "2022-11-18", "close": 98.77, "volume": 1992977.0}, {"date": "2022-11-21", "close": 97.43, "volume": 1955231.0}, {"date": "2022-11-22", "close": 100.29, "volume": 1714242.0}, {"date": "2022-11-23", "close": 103.15, "volume": 1170678.0}, {"date": "2022-11-25", "close": 102.63, "volume": 939706.0}, {"date": "2022-11-28", "close": 101.26, "volume": 1387645.0}, {"date": "2022-11-29", "close": 101.35, "volume": 1522720.0}, {"date": "2022-11-30", "close": 105.69, "volume": 4514137.0}, {"date": "2022-12-01", "close": 106.4, "volume": 1587043.0}, {"date": "2022-12-02", "close": 108.76, "volume": 1857906.0}, {"date": "2022-12-05", "close": 106.98, "volume": 2042203.0}, {"date": "2022-12-06", "close": 101.27, "volume": 2180508.0}, {"date": "2022-12-07", "close": 99.49, "volume": 1885678.0}, {"date": "2022-12-08", "close": 100.79, "volume": 1558700.0}, {"date": "2022-12-09", "close": 102.06, "volume": 1656837.0}, {"date": "2022-12-12", "close": 102.61, "volume": 1770558.0}, {"date": "2022-12-13", "close": 104.55, "volume": 2530797.0}, {"date": "2022-12-14", "close": 104.81, "volume": 1675106.0}, {"date": "2022-12-15", "close": 101.66, "volume": 1776256.0}, {"date": "2022-12-16", "close": 100.76, "volume": 3206359.0}, {"date": "2022-12-19", "close": 98.59, "volume": 3426160.0}, {"date": "2022-12-20", "close": 98.11, "volume": 2379042.0}, {"date": "2022-12-21", "close": 99.88, "volume": 1657207.0}, {"date": "2022-12-22", "close": 99.27, "volume": 1856550.0}, {"date": "2022-12-23", "close": 99.83, "volume": 1153988.0}, {"date": "2022-12-27", "close": 99.38, "volume": 1225139.0}, {"date": "2022-12-28", "close": 99.69, "volume": 1928781.0}, {"date": "2022-12-29", "close": 101.34, "volume": 1526434.0}, {"date": "2022-12-30", "close": 104.13, "volume": 1749700.0}, {"date": "2023-01-03", "close": 103.11, "volume": 1668590.0}, {"date": "2023-01-04", "close": 106.77, "volume": 1474836.0}, {"date": "2023-01-05", "close": 105.96, "volume": 1218449.0}, {"date": "2023-01-06", "close": 104.75, "volume": 2602757.0}, {"date": "2023-01-09", "close": 105.1, "volume": 2185773.0}, {"date": "2023-01-10", "close": 105.53, "volume": 1313786.0}, {"date": "2023-01-11", "close": 105.26, "volume": 1715765.0}, {"date": "2023-01-12", "close": 104.29, "volume": 1775736.0}, {"date": "2023-01-13", "close": 105.03, "volume": 1437753.0}, {"date": "2023-01-17", "close": 104.54, "volume": 1438926.0}, {"date": "2023-01-18", "close": 103.22, "volume": 1274548.0}, {"date": "2023-01-19", "close": 102.26, "volume": 1164008.0}, {"date": "2023-01-20", "close": 106.59, "volume": 1458445.0}, {"date": "2023-01-23", "close": 110.665, "volume": 1939606.0}, {"date": "2023-01-24", "close": 111.27, "volume": 1245899.0}, {"date": "2023-01-25", "close": 110.7, "volume": 1821389.0}, {"date": "2023-01-26", "close": 111.89, "volume": 1252975.0}, {"date": "2023-01-27", "close": 114.28, "volume": 1864939.0}, {"date": "2023-01-30", "close": 112.66, "volume": 1368868.0}, {"date": "2023-01-31", "close": 113.23, "volume": 1346650.0}, {"date": "2023-02-01", "close": 112.25, "volume": 3239451.0}, {"date": "2023-02-02", "close": 114.72, "volume": 2889812.0}, {"date": "2023-02-03", "close": 109.28, "volume": 3255303.0}, {"date": "2023-02-06", "close": 105.56, "volume": 5255695.0}, {"date": "2023-02-07", "close": 113.85, "volume": 5481620.0}, {"date": "2023-02-08", "close": 110.45, "volume": 2675517.0}, {"date": "2023-02-09", "close": 110.88, "volume": 1919766.0}, {"date": "2023-02-10", "close": 111.1, "volume": 1535119.0}, {"date": "2023-02-13", "close": 111.38, "volume": 1400536.0}, {"date": "2023-02-14", "close": 112.09, "volume": 1511697.0}, {"date": "2023-02-15", "close": 115.95, "volume": 1855344.0}, {"date": "2023-02-16", "close": 112.52, "volume": 1349340.0}, {"date": "2023-02-17", "close": 112.51, "volume": 1355305.0}, {"date": "2023-02-21", "close": 112.02, "volume": 1801017.0}, {"date": "2023-02-22", "close": 111.24, "volume": 1634822.0}, {"date": "2023-02-23", "close": 110.37, "volume": 1190644.0}, {"date": "2023-02-24", "close": 109.3, "volume": 1218301.0}, {"date": "2023-02-27", "close": 110.08, "volume": 1204349.0}, {"date": "2023-02-28", "close": 109.55, "volume": 1418288.0}, {"date": "2023-03-01", "close": 108.7, "volume": 1011868.0}, {"date": "2023-03-02", "close": 115.28, "volume": 4321655.0}, {"date": "2023-03-03", "close": 116.7, "volume": 2119629.0}, {"date": "2023-03-06", "close": 115.71, "volume": 1461487.0}, {"date": "2023-03-07", "close": 116.88, "volume": 2273492.0}, {"date": "2023-03-08", "close": 116.31, "volume": 820073.0}, {"date": "2023-03-09", "close": 112.96, "volume": 1283701.0}, {"date": "2023-03-10", "close": 110.58, "volume": 1429573.0}, {"date": "2023-03-13", "close": 111.33, "volume": 1215455.0}, {"date": "2023-03-14", "close": 113.81, "volume": 1267413.0}, {"date": "2023-03-15", "close": 113.31, "volume": 1086902.0}, {"date": "2023-03-16", "close": 115.55, "volume": 1516560.0}, {"date": "2023-03-17", "close": 116.28, "volume": 2835222.0}, {"date": "2023-03-20", "close": 116.31, "volume": 1974404.0}, {"date": "2023-03-21", "close": 118.59, "volume": 1537362.0}, {"date": "2023-03-22", "close": 113.56, "volume": 1373670.0}, {"date": "2023-03-23", "close": 117.48, "volume": 2357595.0}, {"date": "2023-03-24", "close": 118.12, "volume": 1177984.0}, {"date": "2023-03-27", "close": 116.98, "volume": 1036849.0}, {"date": "2023-03-28", "close": 115.55, "volume": 983470.0}, {"date": "2023-03-29", "close": 116.67, "volume": 770939.0}, {"date": "2023-03-30", "close": 116.59, "volume": 859328.0}, {"date": "2023-03-31", "close": 119.3, "volume": 1436157.0}, {"date": "2023-04-03", "close": 118.69, "volume": 1350113.0}, {"date": "2023-04-04", "close": 121.64, "volume": 1647692.0}, {"date": "2023-04-05", "close": 120.98, "volume": 1142749.0}, {"date": "2023-04-06", "close": 119.0, "volume": 1508384.0}, {"date": "2023-04-10", "close": 121.04, "volume": 942278.0}, {"date": "2023-04-11", "close": 120.39, "volume": 1204302.0}, {"date": "2023-04-12", "close": 119.68, "volume": 1195568.0}, {"date": "2023-04-13", "close": 122.01, "volume": 1299200.0}, {"date": "2023-04-14", "close": 123.07, "volume": 1304317.0}, {"date": "2023-04-17", "close": 124.38, "volume": 1228577.0}, {"date": "2023-04-18", "close": 124.31, "volume": 1108185.0}, {"date": "2023-04-19", "close": 123.35, "volume": 979736.0}, {"date": "2023-04-20", "close": 125.14, "volume": 1158589.0}, {"date": "2023-04-21", "close": 124.99, "volume": 916976.0}, {"date": "2023-04-24", "close": 127.79, "volume": 1958218.0}, {"date": "2023-04-25", "close": 127.01, "volume": 1678042.0}, {"date": "2023-04-26", "close": 121.6, "volume": 3108350.0}, {"date": "2023-04-27", "close": 123.95, "volume": 1826309.0}, {"date": "2023-04-28", "close": 124.29, "volume": 1511223.0}, {"date": "2023-05-01", "close": 124.14, "volume": 1403535.0}, {"date": "2023-05-02", "close": 121.62, "volume": 1666660.0}, {"date": "2023-05-03", "close": 122.14, "volume": 1210340.0}, {"date": "2023-05-04", "close": 120.28, "volume": 1568926.0}, {"date": "2023-05-05", "close": 124.51, "volume": 1452064.0}, {"date": "2023-05-08", "close": 125.69, "volume": 1117195.0}, {"date": "2023-05-09", "close": 124.6, "volume": 1044839.0}, {"date": "2023-05-10", "close": 124.74, "volume": 1355762.0}, {"date": "2023-05-11", "close": 125.57, "volume": 1357983.0}, {"date": "2023-05-12", "close": 125.26, "volume": 886482.0}, {"date": "2023-05-15", "close": 125.07, "volume": 1458826.0}, {"date": "2023-05-16", "close": 124.05, "volume": 1635618.0}, {"date": "2023-05-17", "close": 125.02, "volume": 4367464.0}, {"date": "2023-05-18", "close": 139.63, "volume": 12475960.0}, {"date": "2023-05-19", "close": 137.43, "volume": 3795874.0}, {"date": "2023-05-22", "close": 137.25, "volume": 1940596.0}, {"date": "2023-05-23", "close": 135.78, "volume": 1595353.0}, {"date": "2023-05-24", "close": 135.84, "volume": 1410088.0}, {"date": "2023-05-25", "close": 136.73, "volume": 1614542.0}, {"date": "2023-05-26", "close": 138.98, "volume": 1232988.0}, {"date": "2023-05-30", "close": 138.28, "volume": 1199463.0}, {"date": "2023-05-31", "close": 137.73, "volume": 2748236.0}, {"date": "2023-06-01", "close": 137.59, "volume": 1129553.0}, {"date": "2023-06-02", "close": 137.52, "volume": 1877371.0}, {"date": "2023-06-05", "close": 136.72, "volume": 1605782.0}, {"date": "2023-06-06", "close": 135.68, "volume": 1297680.0}, {"date": "2023-06-07", "close": 132.25, "volume": 2022005.0}, {"date": "2023-06-08", "close": 133.12, "volume": 1054107.0}, {"date": "2023-06-09", "close": 134.03, "volume": 1009482.0}, {"date": "2023-06-12", "close": 136.0, "volume": 1023112.0}, {"date": "2023-06-13", "close": 136.47, "volume": 1390481.0}, {"date": "2023-06-14", "close": 136.63, "volume": 1146309.0}, {"date": "2023-06-15", "close": 137.2, "volume": 921638.0}, {"date": "2023-06-16", "close": 138.64, "volume": 2377263.0}, {"date": "2023-06-20", "close": 139.03, "volume": 1484601.0}, {"date": "2023-06-21", "close": 140.46, "volume": 1814824.0}, {"date": "2023-06-22", "close": 141.18, "volume": 1309402.0}, {"date": "2023-06-23", "close": 141.85, "volume": 4419425.0}, {"date": "2023-06-26", "close": 143.51, "volume": 1390687.0}, {"date": "2023-06-27", "close": 146.34, "volume": 1579437.0}, {"date": "2023-06-28", "close": 145.98, "volume": 1487486.0}, {"date": "2023-06-29", "close": 145.47, "volume": 974494.0}, {"date": "2023-06-30", "close": 147.16, "volume": 1094624.0}, {"date": "2023-07-03", "close": 147.73, "volume": 453525.0}, {"date": "2023-07-05", "close": 145.04, "volume": 1543422.0}, {"date": "2023-07-06", "close": 142.88, "volume": 1229938.0}, {"date": "2023-07-07", "close": 143.19, "volume": 885627.0}, {"date": "2023-07-10", "close": 143.94, "volume": 895626.0}, {"date": "2023-07-11", "close": 150.75, "volume": 4257166.0}, {"date": "2023-07-12", "close": 149.92, "volume": 1683381.0}, {"date": "2023-07-13", "close": 149.29, "volume": 1190817.0}, {"date": "2023-07-14", "close": 150.0, "volume": 938115.0}, {"date": "2023-07-17", "close": 152.71, "volume": 1402073.0}, {"date": "2023-07-18", "close": 153.55, "volume": 1333763.0}, {"date": "2023-07-19", "close": 152.01, "volume": 1015266.0}, {"date": "2023-07-20", "close": 151.64, "volume": 1268341.0}, {"date": "2023-07-21", "close": 149.96, "volume": 874091.0}, {"date": "2023-07-24", "close": 150.28, "volume": 549937.0}, {"date": "2023-07-25", "close": 151.03, "volume": 666092.0}, {"date": "2023-07-26", "close": 150.25, "volume": 825586.0}, {"date": "2023-07-27", "close": 149.85, "volume": 934819.0}, {"date": "2023-07-28", "close": 151.6, "volume": 598485.0}, {"date": "2023-07-31", "close": 152.94, "volume": 1043189.0}, {"date": "2023-08-01", "close": 151.79, "volume": 1078861.0}, {"date": "2023-08-02", "close": 147.22, "volume": 1299665.0}, {"date": "2023-08-03", "close": 145.75, "volume": 854898.0}, {"date": "2023-08-04", "close": 142.18, "volume": 1722174.0}, {"date": "2023-08-07", "close": 141.18, "volume": 1954868.0}, {"date": "2023-08-08", "close": 140.14, "volume": 2603612.0}, {"date": "2023-08-09", "close": 139.4, "volume": 3773212.0}, {"date": "2023-08-10", "close": 138.46, "volume": 1920458.0}, {"date": "2023-08-11", "close": 140.2, "volume": 1398113.0}, {"date": "2023-08-14", "close": 142.38, "volume": 1482480.0}, {"date": "2023-08-15", "close": 139.51, "volume": 1188956.0}, {"date": "2023-08-16", "close": 140.27, "volume": 1335394.0}, {"date": "2023-08-17", "close": 138.08, "volume": 1008664.0}, {"date": "2023-08-18", "close": 137.46, "volume": 1026628.0}, {"date": "2023-08-21", "close": 139.56, "volume": 1001492.0}, {"date": "2023-08-22", "close": 140.48, "volume": 1217487.0}, {"date": "2023-08-23", "close": 144.55, "volume": 1258798.0}, {"date": "2023-08-24", "close": 139.66, "volume": 1404267.0}, {"date": "2023-08-25", "close": 141.42, "volume": 1419213.0}, {"date": "2023-08-28", "close": 140.8, "volume": 620739.0}, {"date": "2023-08-29", "close": 141.39, "volume": 785631.0}, {"date": "2023-08-30", "close": 141.83, "volume": 583909.0}, {"date": "2023-08-31", "close": 142.2, "volume": 1438467.0}, {"date": "2023-09-01", "close": 141.83, "volume": 1379903.0}, {"date": "2023-09-05", "close": 141.18, "volume": 1342922.0}, {"date": "2023-09-06", "close": 140.97, "volume": 1074639.0}, {"date": "2023-09-07", "close": 142.23, "volume": 925398.0}, {"date": "2023-09-08", "close": 142.77, "volume": 711796.0}, {"date": "2023-09-11", "close": 145.38, "volume": 1077768.0}, {"date": "2023-09-12", "close": 143.19, "volume": 846587.0}, {"date": "2023-09-13", "close": 144.36, "volume": 970096.0}, {"date": "2023-09-14", "close": 144.4, "volume": 813316.0}, {"date": "2023-09-15", "close": 142.91, "volume": 1623123.0}, {"date": "2023-09-18", "close": 141.33, "volume": 918804.0}, {"date": "2023-09-19", "close": 143.91, "volume": 1255654.0}, {"date": "2023-09-20", "close": 140.72, "volume": 806977.0}, {"date": "2023-09-21", "close": 135.94, "volume": 1583022.0}, {"date": "2023-09-22", "close": 138.24, "volume": 1079895.0}, {"date": "2023-09-25", "close": 138.75, "volume": 631696.0}, {"date": "2023-09-26", "close": 137.38, "volume": 980777.0}, {"date": "2023-09-27", "close": 137.78, "volume": 814939.0}, {"date": "2023-09-28", "close": 140.2, "volume": 1230381.0}, {"date": "2023-09-29", "close": 140.39, "volume": 1231745.0}, {"date": "2023-10-02", "close": 139.0, "volume": 1372313.0}, {"date": "2023-10-03", "close": 137.56, "volume": 1083384.0}, {"date": "2023-10-04", "close": 139.63, "volume": 868384.0}, {"date": "2023-10-05", "close": 140.2, "volume": 924400.0}, {"date": "2023-10-06", "close": 140.91, "volume": 1386025.0}, {"date": "2023-10-09", "close": 143.13, "volume": 1117320.0}, {"date": "2023-10-10", "close": 145.24, "volume": 1248534.0}, {"date": "2023-10-11", "close": 144.75, "volume": 1364897.0}, {"date": "2023-10-12", "close": 141.62, "volume": 1832649.0}, {"date": "2023-10-13", "close": 142.83, "volume": 800143.0}, {"date": "2023-10-16", "close": 143.59, "volume": 1229092.0}, {"date": "2023-10-17", "close": 144.86, "volume": 1623728.0}, {"date": "2023-10-18", "close": 142.5, "volume": 865347.0}, {"date": "2023-10-19", "close": 140.28, "volume": 742425.0}, {"date": "2023-10-20", "close": 140.58, "volume": 1297747.0}, {"date": "2023-10-23", "close": 142.17, "volume": 2809979.0}, {"date": "2023-10-24", "close": 142.69, "volume": 1536342.0}, {"date": "2023-10-25", "close": 137.07, "volume": 1243560.0}, {"date": "2023-10-26", "close": 133.04, "volume": 2499189.0}, {"date": "2023-10-27", "close": 134.43, "volume": 1516049.0}, {"date": "2023-10-30", "close": 133.35, "volume": 1622155.0}, {"date": "2023-10-31", "close": 133.75, "volume": 1146008.0}, {"date": "2023-11-01", "close": 133.81, "volume": 1629908.0}, {"date": "2023-11-02", "close": 137.5, "volume": 1959575.0}, {"date": "2023-11-03", "close": 138.91, "volume": 1386836.0}, {"date": "2023-11-06", "close": 134.37, "volume": 1926710.0}, {"date": "2023-11-07", "close": 136.36, "volume": 1881702.0}, {"date": "2023-11-08", "close": 143.47, "volume": 8062433.0}, {"date": "2023-11-09", "close": 146.32, "volume": 4612590.0}, {"date": "2023-11-10", "close": 147.88, "volume": 2430484.0}, {"date": "2023-11-13", "close": 150.09, "volume": 2829744.0}, {"date": "2023-11-14", "close": 153.4, "volume": 2315555.0}, {"date": "2023-11-15", "close": 153.94, "volume": 1805725.0}, {"date": "2023-11-16", "close": 154.85, "volume": 1405350.0}, {"date": "2023-11-17", "close": 154.39, "volume": 1067327.0}, {"date": "2023-11-20", "close": 155.88, "volume": 1162306.0}, {"date": "2023-11-21", "close": 155.74, "volume": 885175.0}, {"date": "2023-11-22", "close": 155.88, "volume": 1118834.0}, {"date": "2023-11-24", "close": 156.32, "volume": 539167.0}, {"date": "2023-11-27", "close": 156.27, "volume": 1008479.0}, {"date": "2023-11-28", "close": 156.68, "volume": 1324690.0}, {"date": "2023-11-29", "close": 157.01, "volume": 1562460.0}, {"date": "2023-11-30", "close": 158.2, "volume": 1508258.0}, {"date": "2023-12-01", "close": 157.84, "volume": 1733670.0}, {"date": "2023-12-04", "close": 157.56, "volume": 1878865.0}, {"date": "2023-12-05", "close": 156.76, "volume": 3596960.0}, {"date": "2023-12-06", "close": 157.32, "volume": 2544881.0}, {"date": "2023-12-07", "close": 154.21, "volume": 2437241.0}, {"date": "2023-12-08", "close": 155.32, "volume": 2078756.0}, {"date": "2023-12-11", "close": 152.56, "volume": 2478139.0}, {"date": "2023-12-12", "close": 157.2, "volume": 2270635.0}, {"date": "2023-12-13", "close": 163.12, "volume": 4475569.0}, {"date": "2023-12-14", "close": 163.89, "volume": 3013448.0}, {"date": "2023-12-15", "close": 160.2, "volume": 15610100.0}, {"date": "2023-12-18", "close": 158.57, "volume": 1962581.0}, {"date": "2023-12-19", "close": 159.4, "volume": 1324534.0}, {"date": "2023-12-20", "close": 157.96, "volume": 1569336.0}, {"date": "2023-12-21", "close": 160.39, "volume": 1069341.0}, {"date": "2023-12-22", "close": 161.95, "volume": 1347553.0}, {"date": "2023-12-26", "close": 161.62, "volume": 763377.0}, {"date": "2023-12-27", "close": 160.99, "volume": 937004.0}, {"date": "2023-12-28", "close": 161.47, "volume": 784952.0}, {"date": "2023-12-29", "close": 160.95, "volume": 916755.0}, {"date": "2024-01-02", "close": 159.26, "volume": 1506298.0}, {"date": "2024-01-03", "close": 158.4, "volume": 1061438.0}, {"date": "2024-01-04", "close": 158.86, "volume": 1238885.0}, {"date": "2024-01-05", "close": 158.21, "volume": 1039093.0}, {"date": "2024-01-08", "close": 158.54, "volume": 880079.0}, {"date": "2024-01-09", "close": 159.22, "volume": 1067084.0}, {"date": "2024-01-10", "close": 159.21, "volume": 884346.0}, {"date": "2024-01-11", "close": 161.54, "volume": 1255743.0}, {"date": "2024-01-12", "close": 161.68, "volume": 945847.0}, {"date": "2024-01-16", "close": 161.88, "volume": 1265027.0}, {"date": "2024-01-17", "close": 160.38, "volume": 983635.0}, {"date": "2024-01-18", "close": 159.86, "volume": 1202792.0}, {"date": "2024-01-19", "close": 163.1, "volume": 1504060.0}, {"date": "2024-01-22", "close": 164.43, "volume": 875533.0}, {"date": "2024-01-23", "close": 165.15, "volume": 827096.0}, {"date": "2024-01-24", "close": 165.9, "volume": 1050378.0}, {"date": "2024-01-25", "close": 168.5, "volume": 1524323.0}, {"date": "2024-01-26", "close": 167.39, "volume": 1123140.0}, {"date": "2024-01-29", "close": 168.02, "volume": 1155400.0}, {"date": "2024-01-30", "close": 166.94, "volume": 1280780.0}, {"date": "2024-01-31", "close": 164.93, "volume": 1078907.0}, {"date": "2024-02-01", "close": 166.33, "volume": 1105583.0}, {"date": "2024-02-02", "close": 167.0, "volume": 1121089.0}, {"date": "2024-02-05", "close": 164.01, "volume": 1530413.0}, {"date": "2024-02-06", "close": 166.67, "volume": 925069.0}, {"date": "2024-02-07", "close": 169.57, "volume": 1406004.0}, {"date": "2024-02-08", "close": 169.6, "volume": 3063079.0}, {"date": "2024-02-09", "close": 154.91, "volume": 6604144.0}, {"date": "2024-02-12", "close": 155.27, "volume": 3436528.0}, {"date": "2024-02-13", "close": 153.49, "volume": 2385262.0}, {"date": "2024-02-14", "close": 155.72, "volume": 1547152.0}, {"date": "2024-02-15", "close": 156.96, "volume": 1283046.0}, {"date": "2024-02-16", "close": 153.38, "volume": 1499680.0}, {"date": "2024-02-20", "close": 151.94, "volume": 2076613.0}, {"date": "2024-02-21", "close": 151.11, "volume": 1492966.0}, {"date": "2024-02-22", "close": 152.44, "volume": 1397260.0}, {"date": "2024-02-23", "close": 151.01, "volume": 1466965.0}, {"date": "2024-02-26", "close": 149.71, "volume": 1340536.0}, {"date": "2024-02-27", "close": 147.94, "volume": 2173077.0}, {"date": "2024-02-28", "close": 147.48, "volume": 1589086.0}, {"date": "2024-02-29", "close": 146.93, "volume": 2287239.0}, {"date": "2024-03-01", "close": 150.34, "volume": 2341562.0}, {"date": "2024-03-04", "close": 146.33, "volume": 2803627.0}, {"date": "2024-03-05", "close": 143.94, "volume": 2910395.0}, {"date": "2024-03-06", "close": 143.9, "volume": 1210424.0}, {"date": "2024-03-07", "close": 145.01, "volume": 1415202.0}, {"date": "2024-03-08", "close": 143.73, "volume": 1385393.0}, {"date": "2024-03-11", "close": 145.87, "volume": 2151500.0}, {"date": "2024-03-12", "close": 144.53, "volume": 1757871.0}, {"date": "2024-03-13", "close": 144.89, "volume": 1371044.0}, {"date": "2024-03-14", "close": 143.77, "volume": 1526947.0}, {"date": "2024-03-15", "close": 143.91, "volume": 3757643.0}, {"date": "2024-03-18", "close": 144.62, "volume": 2237054.0}, {"date": "2024-03-19", "close": 145.2, "volume": 1118657.0}, {"date": "2024-03-20", "close": 148.43, "volume": 2396589.0}, {"date": "2024-03-21", "close": 152.17, "volume": 2474768.0}, {"date": "2024-03-22", "close": 152.46, "volume": 1181137.0}, {"date": "2024-03-25", "close": 146.14, "volume": 3763169.0}, {"date": "2024-03-26", "close": 146.67, "volume": 1959872.0}, {"date": "2024-03-27", "close": 146.92, "volume": 1181778.0}, {"date": "2024-03-28", "close": 148.49, "volume": 1656386.0}, {"date": "2024-04-01", "close": 150.0, "volume": 1270875.0}, {"date": "2024-04-02", "close": 149.57, "volume": 1251030.0}, {"date": "2024-04-03", "close": 151.73, "volume": 1625843.0}, {"date": "2024-04-04", "close": 149.59, "volume": 1503805.0}, {"date": "2024-04-05", "close": 151.04, "volume": 1357341.0}, {"date": "2024-04-08", "close": 153.65, "volume": 1434634.0}, {"date": "2024-04-09", "close": 154.7, "volume": 1018074.0}, {"date": "2024-04-10", "close": 152.12, "volume": 1351188.0}, {"date": "2024-04-11", "close": 151.34, "volume": 1101237.0}, {"date": "2024-04-12", "close": 147.27, "volume": 2077424.0}, {"date": "2024-04-15", "close": 145.3, "volume": 1923372.0}, {"date": "2024-04-16", "close": 145.45, "volume": 1874975.0}, {"date": "2024-04-17", "close": 143.16, "volume": 1531747.0}, {"date": "2024-04-18", "close": 140.64, "volume": 1494127.0}, {"date": "2024-04-19", "close": 140.6, "volume": 2542994.0}, {"date": "2024-04-22", "close": 139.96, "volume": 1170515.0}, {"date": "2024-04-23", "close": 141.72, "volume": 1259946.0}, {"date": "2024-04-24", "close": 142.83, "volume": 1024852.0}, {"date": "2024-04-25", "close": 143.43, "volume": 1108870.0}, {"date": "2024-04-26", "close": 144.47, "volume": 853154.0}, {"date": "2024-04-29", "close": 144.27, "volume": 1319144.0}, {"date": "2024-04-30", "close": 142.81, "volume": 2314195.0}, {"date": "2024-05-01", "close": 142.74, "volume": 1164552.0}, {"date": "2024-05-02", "close": 143.07, "volume": 1232182.0}, {"date": "2024-05-03", "close": 145.88, "volume": 1075136.0}, {"date": "2024-05-06", "close": 148.34, "volume": 1081596.0}, {"date": "2024-05-07", "close": 148.33, "volume": 1006429.0}, {"date": "2024-05-08", "close": 145.97, "volume": 1230754.0}, {"date": "2024-05-09", "close": 145.68, "volume": 1196946.0}, {"date": "2024-05-10", "close": 145.88, "volume": 1284771.0}, {"date": "2024-05-13", "close": 143.95, "volume": 1684662.0}, {"date": "2024-05-14", "close": 144.96, "volume": 1608128.0}, {"date": "2024-05-15", "close": 148.08, "volume": 1832498.0}, {"date": "2024-05-16", "close": 146.08, "volume": 3603427.0}, {"date": "2024-05-17", "close": 147.84, "volume": 5612245.0}, {"date": "2024-05-20", "close": 150.9, "volume": 2187092.0}, {"date": "2024-05-21", "close": 151.42, "volume": 1862913.0}, {"date": "2024-05-22", "close": 150.61, "volume": 1510372.0}, {"date": "2024-05-23", "close": 152.33, "volume": 2269599.0}, {"date": "2024-05-24", "close": 154.6, "volume": 1623904.0}, {"date": "2024-05-28", "close": 156.79, "volume": 2223651.0}, {"date": "2024-05-29", "close": 159.68, "volume": 2034657.0}, {"date": "2024-05-30", "close": 159.78, "volume": 1223575.0}, {"date": "2024-05-31", "close": 160.36, "volume": 2263979.0}, {"date": "2024-06-03", "close": 163.64, "volume": 1776313.0}, {"date": "2024-06-04", "close": 165.96, "volume": 1729943.0}, {"date": "2024-06-05", "close": 167.43, "volume": 1554535.0}, {"date": "2024-06-06", "close": 165.67, "volume": 1521363.0}, {"date": "2024-06-07", "close": 164.77, "volume": 1504487.0}, {"date": "2024-06-10", "close": 160.54, "volume": 2126838.0}, {"date": "2024-06-11", "close": 158.51, "volume": 1831773.0}, {"date": "2024-06-12", "close": 159.67, "volume": 3424789.0}, {"date": "2024-06-13", "close": 157.72, "volume": 1273444.0}, {"date": "2024-06-14", "close": 158.96, "volume": 1174813.0}, {"date": "2024-06-17", "close": 157.4, "volume": 1028004.0}, {"date": "2024-06-18", "close": 155.37, "volume": 1184597.0}, {"date": "2024-06-20", "close": 154.98, "volume": 1387497.0}, {"date": "2024-06-21", "close": 158.22, "volume": 3197643.0}, {"date": "2024-06-24", "close": 159.71, "volume": 1557847.0}, {"date": "2024-06-25", "close": 159.04, "volume": 1018933.0}, {"date": "2024-06-26", "close": 157.54, "volume": 1302499.0}, {"date": "2024-06-27", "close": 156.98, "volume": 1092350.0}, {"date": "2024-06-28", "close": 155.49, "volume": 1625814.0}, {"date": "2024-07-01", "close": 154.29, "volume": 1260078.0}, {"date": "2024-07-02", "close": 154.65, "volume": 1509243.0}, {"date": "2024-07-03", "close": 153.5, "volume": 717335.0}, {"date": "2024-07-05", "close": 151.74, "volume": 1130382.0}, {"date": "2024-07-08", "close": 152.0, "volume": 1177672.0}, {"date": "2024-07-09", "close": 149.36, "volume": 1320360.0}, {"date": "2024-07-10", "close": 148.83, "volume": 1799362.0}, {"date": "2024-07-11", "close": 151.52, "volume": 2371848.0}, {"date": "2024-07-12", "close": 153.35, "volume": 1576135.0}, {"date": "2024-07-15", "close": 153.31, "volume": 1188173.0}, {"date": "2024-07-16", "close": 154.1, "volume": 1176493.0}, {"date": "2024-07-17", "close": 149.87, "volume": 1708527.0}, {"date": "2024-07-18", "close": 150.3, "volume": 1853555.0}, {"date": "2024-07-19", "close": 150.32, "volume": 1643117.0}, {"date": "2024-07-22", "close": 150.45, "volume": 1084473.0}, {"date": "2024-07-23", "close": 151.71, "volume": 1109671.0}, {"date": "2024-07-24", "close": 152.89, "volume": 1842720.0}, {"date": "2024-07-25", "close": 150.3, "volume": 1466172.0}, {"date": "2024-07-26", "close": 150.745, "volume": 1359025.0}, {"date": "2024-07-29", "close": 150.7, "volume": 1312987.0}, {"date": "2024-07-30", "close": 150.0, "volume": 1360672.0}, {"date": "2024-07-31", "close": 150.53, "volume": 1590825.0}, {"date": "2024-08-01", "close": 145.96, "volume": 1684914.0}, {"date": "2024-08-02", "close": 143.68, "volume": 1809617.0}, {"date": "2024-08-05", "close": 139.49, "volume": 1935984.0}, {"date": "2024-08-06", "close": 140.11, "volume": 1599909.0}, {"date": "2024-08-07", "close": 135.67, "volume": 2707549.0}, {"date": "2024-08-08", "close": 138.78, "volume": 2622118.0}, {"date": "2024-08-09", "close": 144.82, "volume": 3996275.0}, {"date": "2024-08-12", "close": 147.29, "volume": 2585301.0}, {"date": "2024-08-13", "close": 144.88, "volume": 1575419.0}, {"date": "2024-08-14", "close": 144.91, "volume": 954205.0}, {"date": "2024-08-15", "close": 146.38, "volume": 1130006.0}, {"date": "2024-08-16", "close": 149.94, "volume": 1901105.0}, {"date": "2024-08-19", "close": 150.5, "volume": 1078358.0}, {"date": "2024-08-20", "close": 154.81, "volume": 2750577.0}, {"date": "2024-08-21", "close": 160.07, "volume": 1849444.0}, {"date": "2024-08-22", "close": 158.7, "volume": 1221936.0}, {"date": "2024-08-23", "close": 159.39, "volume": 1076416.0}, {"date": "2024-08-26", "close": 160.38, "volume": 805719.0}, {"date": "2024-08-27", "close": 160.78, "volume": 783999.0}, {"date": "2024-08-28", "close": 159.0, "volume": 1153685.0}, {"date": "2024-08-29", "close": 160.5, "volume": 929669.0}, {"date": "2024-08-30", "close": 161.71, "volume": 1206518.0}, {"date": "2024-09-03", "close": 155.9, "volume": 1581767.0}, {"date": "2024-09-04", "close": 158.04, "volume": 990159.0}, {"date": "2024-09-05", "close": 157.06, "volume": 1021778.0}, {"date": "2024-09-06", "close": 156.61, "volume": 1246117.0}, {"date": "2024-09-09", "close": 156.32, "volume": 2108029.0}, {"date": "2024-09-10", "close": 154.85, "volume": 853243.0}, {"date": "2024-09-11", "close": 152.34, "volume": 1721034.0}, {"date": "2024-09-12", "close": 153.61, "volume": 1194272.0}, {"date": "2024-09-13", "close": 152.18, "volume": 1223418.0}, {"date": "2024-09-16", "close": 152.45, "volume": 1320583.0}, {"date": "2024-09-17", "close": 152.71, "volume": 1534275.0}, {"date": "2024-09-18", "close": 153.33, "volume": 1449752.0}, {"date": "2024-09-19", "close": 153.66, "volume": 1971176.0}, {"date": "2024-09-20", "close": 148.78, "volume": 5624006.0}, {"date": "2024-09-23", "close": 149.73, "volume": 1495752.0}, {"date": "2024-09-24", "close": 150.9, "volume": 1190625.0}, {"date": "2024-09-25", "close": 150.77, "volume": 841562.0}, {"date": "2024-09-26", "close": 151.69, "volume": 1485488.0}, {"date": "2024-09-27", "close": 153.05, "volume": 1370965.0}, {"date": "2024-09-30", "close": 153.71, "volume": 1343700.0}, {"date": "2024-10-01", "close": 150.48, "volume": 1379126.0}, {"date": "2024-10-02", "close": 151.37, "volume": 1178245.0}, {"date": "2024-10-03", "close": 147.66, "volume": 1462314.0}, {"date": "2024-10-04", "close": 151.69, "volume": 1768126.0}, {"date": "2024-10-07", "close": 152.21, "volume": 1041720.0}, {"date": "2024-10-08", "close": 152.94, "volume": 757031.0}, {"date": "2024-10-09", "close": 153.86, "volume": 880035.0}, {"date": "2024-10-10", "close": 153.49, "volume": 912067.0}, {"date": "2024-10-11", "close": 155.085, "volume": 1311754.0}, {"date": "2024-10-14", "close": 155.43, "volume": 725090.0}, {"date": "2024-10-15", "close": 156.05, "volume": 1310169.0}, {"date": "2024-10-16", "close": 154.91, "volume": 766269.0}, {"date": "2024-10-17", "close": 154.79, "volume": 816517.0}, {"date": "2024-10-18", "close": 155.27, "volume": 976777.0}, {"date": "2024-10-21", "close": 156.88, "volume": 1129095.0}, {"date": "2024-10-22", "close": 160.02, "volume": 1697041.0}, {"date": "2024-10-23", "close": 161.01, "volume": 1695031.0}, {"date": "2024-10-24", "close": 161.26, "volume": 1218969.0}, {"date": "2024-10-25", "close": 161.79, "volume": 1040827.0}, {"date": "2024-10-28", "close": 160.75, "volume": 1395692.0}, {"date": "2024-10-29", "close": 162.28, "volume": 1603532.0}, {"date": "2024-10-30", "close": 162.89, "volume": 1659564.0}, {"date": "2024-10-31", "close": 161.72, "volume": 1413955.0}, {"date": "2024-11-01", "close": 163.78, "volume": 1457893.0}, {"date": "2024-11-04", "close": 162.93, "volume": 1829620.0}, {"date": "2024-11-05", "close": 164.03, "volume": 1303717.0}, {"date": "2024-11-06", "close": 166.62, "volume": 3089261.0}, {"date": "2024-11-07", "close": 179.17, "volume": 3777551.0}, {"date": "2024-11-08", "close": 177.9, "volume": 2225695.0}, {"date": "2024-11-11", "close": 179.39, "volume": 2134146.0}, {"date": "2024-11-12", "close": 180.55, "volume": 1115119.0}, {"date": "2024-11-13", "close": 181.87, "volume": 1074406.0}, {"date": "2024-11-14", "close": 181.48, "volume": 1071736.0}, {"date": "2024-11-15", "close": 177.62, "volume": 1349703.0}, {"date": "2024-11-18", "close": 182.93, "volume": 1255504.0}, {"date": "2024-11-19", "close": 186.01, "volume": 1535992.0}, {"date": "2024-11-20", "close": 185.5, "volume": 1364493.0}, {"date": "2024-11-21", "close": 186.58, "volume": 1168954.0}, {"date": "2024-11-22", "close": 188.15, "volume": 1081972.0}, {"date": "2024-11-25", "close": 187.62, "volume": 2502070.0}, {"date": "2024-11-26", "close": 187.85, "volume": 1788468.0}, {"date": "2024-11-27", "close": 185.56, "volume": 1235798.0}, {"date": "2024-11-29", "close": 188.38, "volume": 679636.0}, {"date": "2024-12-02", "close": 187.95, "volume": 1257349.0}, {"date": "2024-12-03", "close": 188.06, "volume": 926656.0}, {"date": "2024-12-04", "close": 188.2, "volume": 1431420.0}, {"date": "2024-12-05", "close": 190.03, "volume": 1976702.0}, {"date": "2024-12-06", "close": 189.71, "volume": 1501211.0}, {"date": "2024-12-09", "close": 187.9, "volume": 1420552.0}, {"date": "2024-12-10", "close": 185.36, "volume": 1154083.0}, {"date": "2024-12-11", "close": 190.46, "volume": 1489268.0}, {"date": "2024-12-12", "close": 189.64, "volume": 797079.0}, {"date": "2024-12-13", "close": 185.48, "volume": 1327997.0}, {"date": "2024-12-16", "close": 187.18, "volume": 1847036.0}, {"date": "2024-12-17", "close": 185.93, "volume": 1373009.0}, {"date": "2024-12-18", "close": 181.9, "volume": 2022781.0}, {"date": "2024-12-19", "close": 181.38, "volume": 1570330.0}, {"date": "2024-12-20", "close": 181.97, "volume": 3579465.0}, {"date": "2024-12-23", "close": 183.22, "volume": 1198573.0}, {"date": "2024-12-24", "close": 185.39, "volume": 461104.0}, {"date": "2024-12-26", "close": 187.16, "volume": 733783.0}, {"date": "2024-12-27", "close": 186.43, "volume": 1010714.0}, {"date": "2024-12-30", "close": 184.54, "volume": 1317179.0}, {"date": "2024-12-31", "close": 184.08, "volume": 1106939.0}, {"date": "2025-01-02", "close": 183.07, "volume": 1437677.0}, {"date": "2025-01-03", "close": 188.75, "volume": 1452747.0}, {"date": "2025-01-06", "close": 188.98, "volume": 1233702.0}, {"date": "2025-01-07", "close": 181.75, "volume": 2250962.0}, {"date": "2025-01-08", "close": 183.74, "volume": 1976424.0}, {"date": "2025-01-10", "close": 178.61, "volume": 1420430.0}, {"date": "2025-01-13", "close": 178.76, "volume": 957454.0}, {"date": "2025-01-14", "close": 180.03, "volume": 876197.0}, {"date": "2025-01-15", "close": 181.32, "volume": 1332078.0}, {"date": "2025-01-16", "close": 183.37, "volume": 1282400.0}, {"date": "2025-01-17", "close": 186.41, "volume": 1443904.0}, {"date": "2025-01-21", "close": 185.14, "volume": 1611301.0}, {"date": "2025-01-22", "close": 187.99, "volume": 1548506.0}, {"date": "2025-01-23", "close": 183.82, "volume": 2067194.0}, {"date": "2025-01-24", "close": 185.49, "volume": 1638756.0}, {"date": "2025-01-27", "close": 187.87, "volume": 2335624.0}, {"date": "2025-01-28", "close": 187.14, "volume": 1616139.0}, {"date": "2025-01-29", "close": 190.09, "volume": 1430545.0}, {"date": "2025-01-30", "close": 191.23, "volume": 1213220.0}, {"date": "2025-01-31", "close": 185.51, "volume": 1680774.0}, {"date": "2025-02-03", "close": 186.07, "volume": 1741449.0}, {"date": "2025-02-04", "close": 183.54, "volume": 1661204.0}, {"date": "2025-02-05", "close": 184.92, "volume": 1697990.0}, {"date": "2025-02-06", "close": 183.08, "volume": 2779663.0}, {"date": "2025-02-07", "close": 208.77, "volume": 6798621.0}, {"date": "2025-02-10", "close": 212.51, "volume": 3454398.0}, {"date": "2025-02-11", "close": 209.94, "volume": 1783334.0}, {"date": "2025-02-12", "close": 209.18, "volume": 1162834.0}, {"date": "2025-02-13", "close": 210.09, "volume": 1338313.0}, {"date": "2025-02-14", "close": 208.76, "volume": 1454693.0}, {"date": "2025-02-18", "close": 216.38, "volume": 2462864.0}, {"date": "2025-02-19", "close": 215.18, "volume": 1582571.0}, {"date": "2025-02-20", "close": 215.24, "volume": 1648458.0}, {"date": "2025-02-21", "close": 211.65, "volume": 1439084.0}, {"date": "2025-02-24", "close": 212.02, "volume": 1206749.0}, {"date": "2025-02-25", "close": 207.91, "volume": 1922241.0}, {"date": "2025-02-26", "close": 209.11, "volume": 1281392.0}, {"date": "2025-02-27", "close": 208.21, "volume": 1122970.0}, {"date": "2025-02-28", "close": 211.98, "volume": 1858252.0}, {"date": "2025-03-03", "close": 208.05, "volume": 1781661.0}, {"date": "2025-03-04", "close": 208.55, "volume": 2106659.0}, {"date": "2025-03-05", "close": 214.81, "volume": 1750157.0}, {"date": "2025-03-06", "close": 207.87, "volume": 2273454.0}, {"date": "2025-03-07", "close": 204.33, "volume": 1889839.0}, {"date": "2025-03-10", "close": 201.93, "volume": 1883566.0}, {"date": "2025-03-11", "close": 203.8, "volume": 1543531.0}, {"date": "2025-03-12", "close": 205.33, "volume": 1415037.0}, {"date": "2025-03-13", "close": 203.63, "volume": 1263241.0}, {"date": "2025-03-14", "close": 204.57, "volume": 1365539.0}, {"date": "2025-03-17", "close": 206.5, "volume": 1904905.0}, {"date": "2025-03-18", "close": 204.32, "volume": 1067585.0}, {"date": "2025-03-19", "close": 208.86, "volume": 1381650.0}, {"date": "2025-03-20", "close": 209.63, "volume": 1329267.0}, {"date": "2025-03-21", "close": 213.47, "volume": 3631979.0}, {"date": "2025-03-24", "close": 213.51, "volume": 1453231.0}, {"date": "2025-03-25", "close": 217.95, "volume": 1360997.0}, {"date": "2025-03-26", "close": 215.89, "volume": 1951880.0}, {"date": "2025-03-27", "close": 214.29, "volume": 1128819.0}, {"date": "2025-03-28", "close": 210.47, "volume": 1439438.0}, {"date": "2025-03-31", "close": 207.25, "volume": 2690200.0}, {"date": "2025-04-01", "close": 210.13, "volume": 1654740.0}, {"date": "2025-04-02", "close": 211.1, "volume": 1602779.0}, {"date": "2025-04-03", "close": 208.93, "volume": 2324536.0}, {"date": "2025-04-04", "close": 194.58, "volume": 3684623.0}, {"date": "2025-04-07", "close": 197.53, "volume": 3608431.0}, {"date": "2025-04-08", "close": 196.25, "volume": 2230690.0}, {"date": "2025-04-09", "close": 208.13, "volume": 2820864.0}, {"date": "2025-04-10", "close": 204.41, "volume": 2257360.0}, {"date": "2025-04-11", "close": 212.07, "volume": 2648554.0}, {"date": "2025-04-14", "close": 212.95, "volume": 1220645.0}, {"date": "2025-04-15", "close": 214.6, "volume": 1267466.0}, {"date": "2025-04-16", "close": 211.4, "volume": 1228698.0}, {"date": "2025-04-17", "close": 212.77, "volume": 1060193.0}, {"date": "2025-04-21", "close": 205.16, "volume": 1744437.0}, {"date": "2025-04-22", "close": 209.97, "volume": 1493048.0}, {"date": "2025-04-23", "close": 213.3, "volume": 1713559.0}, {"date": "2025-04-24", "close": 222.69, "volume": 2966631.0}, {"date": "2025-04-25", "close": 225.38, "volume": 1534579.0}, {"date": "2025-04-28", "close": 225.55, "volume": 2071652.0}, {"date": "2025-04-29", "close": 230.71, "volume": 1621173.0}, {"date": "2025-04-30", "close": 233.32, "volume": 2234204.0}, {"date": "2025-05-01", "close": 235.17, "volume": 2175085.0}, {"date": "2025-05-02", "close": 219.5, "volume": 8968333.0}, {"date": "2025-05-05", "close": 225.32, "volume": 2828645.0}, {"date": "2025-05-06", "close": 231.84, "volume": 2811998.0}, {"date": "2025-05-07", "close": 226.34, "volume": 2786959.0}, {"date": "2025-05-08", "close": 225.45, "volume": 1774222.0}, {"date": "2025-05-09", "close": 226.55, "volume": 1524677.0}, {"date": "2025-05-12", "close": 226.25, "volume": 2080542.0}, {"date": "2025-05-13", "close": 226.16, "volume": 2116863.0}, {"date": "2025-05-14", "close": 229.5, "volume": 2140245.0}, {"date": "2025-05-15", "close": 232.34, "volume": 3081518.0}, {"date": "2025-05-16", "close": 226.74, "volume": 4381389.0}, {"date": "2025-05-19", "close": 234.66, "volume": 2189996.0}, {"date": "2025-05-20", "close": 237.5, "volume": 1729504.0}, {"date": "2025-05-21", "close": 226.76, "volume": 6081064.0}, {"date": "2025-05-22", "close": 226.01, "volume": 4751087.0}, {"date": "2025-05-23", "close": 224.99, "volume": 1863014.0}, {"date": "2025-05-27", "close": 226.27, "volume": 2372263.0}, {"date": "2025-05-28", "close": 228.33, "volume": 2077566.0}, {"date": "2025-05-29", "close": 225.39, "volume": 2137661.0}, {"date": "2025-05-30", "close": 226.28, "volume": 3647903.0}, {"date": "2025-06-02", "close": 227.6, "volume": 2472701.0}, {"date": "2025-06-03", "close": 229.65, "volume": 1832336.0}, {"date": "2025-06-04", "close": 229.18, "volume": 1757466.0}, {"date": "2025-06-05", "close": 231.03, "volume": 2340468.0}, {"date": "2025-06-06", "close": 232.72, "volume": 1497156.0}, {"date": "2025-06-09", "close": 233.5, "volume": 1426462.0}, {"date": "2025-06-10", "close": 234.91, "volume": 1596829.0}, {"date": "2025-06-11", "close": 234.74, "volume": 1277678.0}, {"date": "2025-06-12", "close": 234.46, "volume": 1441152.0}, {"date": "2025-06-13", "close": 230.23, "volume": 2011518.0}, {"date": "2025-06-16", "close": 238.6, "volume": 2220138.0}, {"date": "2025-06-17", "close": 237.52, "volume": 1713236.0}, {"date": "2025-06-18", "close": 238.5, "volume": 2510636.0}, {"date": "2025-06-20", "close": 238.37, "volume": 3448507.0}, {"date": "2025-06-23", "close": 241.59, "volume": 1719028.0}, {"date": "2025-06-24", "close": 243.05, "volume": 1943345.0}, {"date": "2025-06-25", "close": 241.64, "volume": 1526915.0}, {"date": "2025-06-26", "close": 239.33, "volume": 1667003.0}, {"date": "2025-06-27", "close": 241.44, "volume": 4576830.0}, {"date": "2025-06-30", "close": 242.85, "volume": 3236744.0}, {"date": "2025-07-01", "close": 240.1, "volume": 1932647.0}, {"date": "2025-07-02", "close": 239.51, "volume": 1640728.0}, {"date": "2025-07-03", "close": 240.11, "volume": 1008273.0}, {"date": "2025-07-07", "close": 242.53, "volume": 1924540.0}, {"date": "2025-07-08", "close": 240.56, "volume": 1083344.0}, {"date": "2025-07-09", "close": 242.23, "volume": 1369512.0}, {"date": "2025-07-10", "close": 235.33, "volume": 2472205.0}, {"date": "2025-07-11", "close": 233.92, "volume": 1429460.0}, {"date": "2025-07-14", "close": 238.46, "volume": 1339984.0}, {"date": "2025-07-15", "close": 237.7, "volume": 2203496.0}, {"date": "2025-07-16", "close": 238.73, "volume": 1660469.0}, {"date": "2025-07-17", "close": 233.92, "volume": 2106067.0}, {"date": "2025-07-18", "close": 231.18, "volume": 3170699.0}, {"date": "2025-07-21", "close": 231.63, "volume": 1355962.0}, {"date": "2025-07-22", "close": 231.07, "volume": 1777141.0}, {"date": "2025-07-23", "close": 228.73, "volume": 1331151.0}, {"date": "2025-07-24", "close": 225.75, "volume": 1608296.0}, {"date": "2025-07-25", "close": 224.75, "volume": 1895607.0}, {"date": "2025-07-28", "close": 226.1, "volume": 1421678.0}, {"date": "2025-07-29", "close": 223.98, "volume": 1857602.0}, {"date": "2025-07-30", "close": 223.81, "volume": 1512046.0}, {"date": "2025-07-31", "close": 222.73, "volume": 1643978.0}, {"date": "2025-08-01", "close": 220.58, "volume": 1396460.0}, {"date": "2025-08-04", "close": 225.99, "volume": 1875325.0}, {"date": "2025-08-05", "close": 225.92, "volume": 1398107.0}, {"date": "2025-08-06", "close": 227.21, "volume": 1544408.0}, {"date": "2025-08-07", "close": 226.49, "volume": 2267091.0}, {"date": "2025-08-08", "close": 217.37, "volume": 5619188.0}, {"date": "2025-08-11", "close": 222.67, "volume": 3191102.0}, {"date": "2025-08-12", "close": 232.56, "volume": 2440238.0}, {"date": "2025-08-13", "close": 236.14, "volume": 2105918.0}, {"date": "2025-08-14", "close": 233.16, "volume": 1688745.0}, {"date": "2025-08-15", "close": 232.18, "volume": 1376626.0}, {"date": "2025-08-18", "close": 232.55, "volume": 1428641.0}, {"date": "2025-08-19", "close": 228.36, "volume": 1366324.0}, {"date": "2025-08-20", "close": 228.67, "volume": 1327312.0}, {"date": "2025-08-21", "close": 227.87, "volume": 950480.0}, {"date": "2025-08-22", "close": 229.03, "volume": 1089332.0}, {"date": "2025-08-25", "close": 231.83, "volume": 1188089.0}, {"date": "2025-08-26", "close": 230.82, "volume": 2165313.0}, {"date": "2025-08-27", "close": 232.03, "volume": 1030309.0}, {"date": "2025-08-28", "close": 234.9, "volume": 1127151.0}, {"date": "2025-08-29", "close": 233.27, "volume": 989052.0}, {"date": "2025-09-02", "close": 240.95, "volume": 1860506.0}, {"date": "2025-09-03", "close": 238.86, "volume": 1208772.0}, {"date": "2025-09-04", "close": 240.65, "volume": 915426.0}, {"date": "2025-09-05", "close": 239.68, "volume": 979465.0}, {"date": "2025-09-08", "close": 248.78, "volume": 2214540.0}, {"date": "2025-09-09", "close": 247.86, "volume": 997647.0}, {"date": "2025-09-10", "close": 244.04, "volume": 1116417.0}, {"date": "2025-09-11", "close": 246.54, "volume": 976820.0}, {"date": "2025-09-12", "close": 246.26, "volume": 1001685.0}, {"date": "2025-09-15", "close": 247.25, "volume": 1333464.0}, {"date": "2025-09-16", "close": 247.73, "volume": 1764313.0}, {"date": "2025-09-17", "close": 250.52, "volume": 1690939.0}, {"date": "2025-09-18", "close": 249.74, "volume": 2167138.0}, {"date": "2025-09-19", "close": 250.85, "volume": 3620235.0}, {"date": "2025-09-22", "close": 251.64, "volume": 1609367.0}, {"date": "2025-09-23", "close": 251.28, "volume": 1573068.0}, {"date": "2025-09-24", "close": 244.12, "volume": 2076154.0}, {"date": "2025-09-25", "close": 245.11, "volume": 1189116.0}, {"date": "2025-09-26", "close": 256.12, "volume": 3480586.0}, {"date": "2025-09-29", "close": 259.96, "volume": 2671320.0}, {"date": "2025-09-30", "close": 258.36, "volume": 1986714.0}, {"date": "2025-10-01", "close": 255.4, "volume": 1626328.0}, {"date": "2025-10-02", "close": 256.94, "volume": 1366330.0}, {"date": "2025-10-03", "close": 257.68, "volume": 1728474.0}, {"date": "2025-10-06", "close": 256.98, "volume": 1399796.0}, {"date": "2025-10-07", "close": 260.5, "volume": 1383390.0}, {"date": "2025-10-08", "close": 258.07, "volume": 1332920.0}, {"date": "2025-10-09", "close": 256.69, "volume": 923345.0}, {"date": "2025-10-10", "close": 251.97, "volume": 1350341.0}, {"date": "2025-10-13", "close": 256.68, "volume": 931458.0}, {"date": "2025-10-14", "close": 257.72, "volume": 900072.0}, {"date": "2025-10-15", "close": 261.5, "volume": 1325555.0}, {"date": "2025-10-16", "close": 259.23, "volume": 1327285.0}, {"date": "2025-10-17", "close": 261.35, "volume": 1002026.0}, {"date": "2025-10-20", "close": 262.29, "volume": 1340184.0}, {"date": "2025-10-21", "close": 260.28, "volume": 916154.0}, {"date": "2025-10-22", "close": 255.56, "volume": 1590829.0}, {"date": "2025-10-23", "close": 254.53, "volume": 1042180.0}, {"date": "2025-10-24", "close": 255.12, "volume": 957401.0}, {"date": "2025-10-27", "close": 254.27, "volume": 1318284.0}, {"date": "2025-10-28", "close": 251.57, "volume": 1455633.0}, {"date": "2025-10-29", "close": 251.73, "volume": 1520541.0}, {"date": "2025-10-30", "close": 252.78, "volume": 1265081.0}, {"date": "2025-10-31", "close": 256.37, "volume": 1411265.0}, {"date": "2025-11-03", "close": 255.65, "volume": 1513578.0}, {"date": "2025-11-04", "close": 252.43, "volume": 1818493.0}, {"date": "2025-11-05", "close": 254.76, "volume": 2309362.0}, {"date": "2025-11-06", "close": 252.4, "volume": 3324737.0}, {"date": "2025-11-07", "close": 232.0, "volume": 5792514.0}, {"date": "2025-11-10", "close": 234.06, "volume": 3222603.0}, {"date": "2025-11-11", "close": 240.7, "volume": 2072291.0}, {"date": "2025-11-12", "close": 240.34, "volume": 1317377.0}, {"date": "2025-11-13", "close": 237.55, "volume": 1358171.0}, {"date": "2025-11-14", "close": 235.03, "volume": 1542943.0}, {"date": "2025-11-17", "close": 233.58, "volume": 1457006.0}, {"date": "2025-11-18", "close": 239.09, "volume": 1867615.0}, {"date": "2025-11-19", "close": 240.46, "volume": 2097300.0}, {"date": "2025-11-20", "close": 235.37, "volume": 1717641.0}, {"date": "2025-11-21", "close": 235.47, "volume": 1759880.0}, {"date": "2025-11-24", "close": 239.07, "volume": 2272161.0}, {"date": "2025-11-25", "close": 241.84, "volume": 1142043.0}, {"date": "2025-11-26", "close": 243.63, "volume": 1026970.0}, {"date": "2025-11-28", "close": 246.07, "volume": 590112.0}, {"date": "2025-12-01", "close": 249.34, "volume": 1706917.0}, {"date": "2025-12-02", "close": 246.83, "volume": 1321389.0}, {"date": "2025-12-03", "close": 244.95, "volume": 849613.0}, {"date": "2025-12-04", "close": 247.51, "volume": 1014070.0}, {"date": "2025-12-05", "close": 247.88, "volume": 1362734.0}, {"date": "2025-12-08", "close": 247.28, "volume": 1096187.0}, {"date": "2025-12-09", "close": 248.73, "volume": 1356591.0}, {"date": "2025-12-10", "close": 246.02, "volume": 1150064.0}, {"date": "2025-12-11", "close": 242.41, "volume": 1478445.0}, {"date": "2025-12-12", "close": 241.47, "volume": 1529892.0}, {"date": "2025-12-15", "close": 244.56, "volume": 1888704.0}, {"date": "2025-12-16", "close": 244.53, "volume": 1526946.0}, {"date": "2025-12-17", "close": 240.55, "volume": 1564050.0}, {"date": "2025-12-18", "close": 246.65, "volume": 1810275.0}, {"date": "2025-12-19", "close": 247.4, "volume": 3905575.0}, {"date": "2025-12-22", "close": 248.58, "volume": 1084558.0}, {"date": "2025-12-23", "close": 249.23, "volume": 648297.0}, {"date": "2025-12-24", "close": 251.6, "volume": 485848.0}, {"date": "2025-12-26", "close": 256.09, "volume": 920781.0}, {"date": "2025-12-29", "close": 255.7, "volume": 1076395.0}, {"date": "2025-12-30", "close": 257.91, "volume": 1073403.0}, {"date": "2025-12-31", "close": 256.03, "volume": 808069.0}, {"date": "2026-01-02", "close": 251.6, "volume": 1317908.0}, {"date": "2026-01-05", "close": 257.31, "volume": 1109066.0}, {"date": "2026-01-06", "close": 254.35, "volume": 922213.0}, {"date": "2026-01-07", "close": 256.67, "volume": 1192763.0}, {"date": "2026-01-08", "close": 252.38, "volume": 1567917.0}, {"date": "2026-01-09", "close": 250.71, "volume": 1013642.0}, {"date": "2026-01-12", "close": 248.92, "volume": 1177392.0}, {"date": "2026-01-13", "close": 247.49, "volume": 1158730.0}, {"date": "2026-01-14", "close": 245.49, "volume": 1454993.0}, {"date": "2026-01-15", "close": 244.34, "volume": 1083942.0}, {"date": "2026-01-16", "close": 240.14, "volume": 1718381.0}, {"date": "2026-01-20", "close": 240.61, "volume": 1350389.0}, {"date": "2026-01-21", "close": 238.23, "volume": 1267936.0}, {"date": "2026-01-22", "close": 241.1, "volume": 1625493.0}, {"date": "2026-01-23", "close": 245.73, "volume": 1175338.0}, {"date": "2026-01-26", "close": 245.625, "volume": 1204774.0}, {"date": "2026-01-27", "close": 245.52, "volume": 1173825.0}, {"date": "2026-01-28", "close": 243.18, "volume": 1554555.0}, {"date": "2026-01-29", "close": 239.27, "volume": 1907365.0}, {"date": "2026-01-30", "close": 220.3, "volume": 9097787.0}, {"date": "2026-02-02", "close": 221.81, "volume": 4345765.0}, {"date": "2026-02-03", "close": 212.17, "volume": 5266502.0}, {"date": "2026-02-04", "close": 200.76, "volume": 5743251.0}, {"date": "2026-02-05", "close": 193.24, "volume": 3995378.0}, {"date": "2026-02-06", "close": 195.59, "volume": 3100298.0}, {"date": "2026-02-09", "close": 205.03, "volume": 4129007.0}, {"date": "2026-02-10", "close": 210.71, "volume": 4145203.0}, {"date": "2026-02-11", "close": 203.89, "volume": 4207338.0}, {"date": "2026-02-12", "close": 190.36, "volume": 5020814.0}, {"date": "2026-02-13", "close": 193.67, "volume": 2575441.0}, {"date": "2026-02-17", "close": 193.87, "volume": 2161142.0}, {"date": "2026-02-18", "close": 199.13, "volume": 1931048.0}, {"date": "2026-02-19", "close": 201.37, "volume": 2139915.0}, {"date": "2026-02-20", "close": 199.72, "volume": 1872609.0}, {"date": "2026-02-23", "close": 195.59, "volume": 1963129.0}, {"date": "2026-02-24", "close": 204.19, "volume": 1982500.0}, {"date": "2026-02-25", "close": 207.31, "volume": 2416646.0}, {"date": "2026-02-26", "close": 213.29, "volume": 2231344.0}, {"date": "2026-02-27", "close": 211.48, "volume": 2234881.0}, {"date": "2026-03-02", "close": 213.88, "volume": 1966833.0}, {"date": "2026-03-03", "close": 217.05, "volume": 2367209.0}, {"date": "2026-03-04", "close": 215.77, "volume": 2471005.0}, {"date": "2026-03-05", "close": 212.53, "volume": 2112584.0}, {"date": "2026-03-06", "close": 211.5, "volume": 1587398.0}, {"date": "2026-03-09", "close": 214.63, "volume": 1876667.0}, {"date": "2026-03-10", "close": 209.08, "volume": 1877769.0}, {"date": "2026-03-11", "close": 211.09, "volume": 1869308.0}, {"date": "2026-03-12", "close": 209.2, "volume": 1351925.0}, {"date": "2026-03-13", "close": 208.58, "volume": 1633770.0}, {"date": "2026-03-16", "close": 207.69, "volume": 2130108.0}, {"date": "2026-03-17", "close": 206.72, "volume": 1587559.0}, {"date": "2026-03-18", "close": 204.22, "volume": 1497487.0}, {"date": "2026-03-19", "close": 201.75, "volume": 1626306.0}, {"date": "2026-03-20", "close": 200.63, "volume": 3698629.0}, {"date": "2026-03-23", "close": 200.84, "volume": 1875860.0}, {"date": "2026-03-24", "close": 191.37, "volume": 2465176.0}, {"date": "2026-03-25", "close": 193.05, "volume": 1931517.0}, {"date": "2026-03-26", "close": 194.72, "volume": 1677431.0}, {"date": "2026-03-27", "close": 189.69, "volume": 1867354.0}, {"date": "2026-03-30", "close": 193.08, "volume": 2086697.0}, {"date": "2026-03-31", "close": 197.5, "volume": 2085095.0}, {"date": "2026-04-01", "close": 198.2, "volume": 1349038.0}, {"date": "2026-04-02", "close": 199.87, "volume": 1473754.0}, {"date": "2026-04-06", "close": 196.69, "volume": 1406014.0}, {"date": "2026-04-07", "close": 198.33, "volume": 1247536.0}, {"date": "2026-04-08", "close": 202.13, "volume": 1646865.0}, {"date": "2026-04-09", "close": 198.05, "volume": 1494150.0}, {"date": "2026-04-10", "close": 197.07, "volume": 1533057.0}, {"date": "2026-04-13", "close": 201.36, "volume": 2078839.0}, {"date": "2026-04-14", "close": 205.1, "volume": 1730988.0}, {"date": "2026-04-15", "close": 214.15, "volume": 1952039.0}, {"date": "2026-04-16", "close": 213.93, "volume": 1383970.0}, {"date": "2026-04-17", "close": 212.04, "volume": 1792384.0}, {"date": "2026-04-20", "close": 216.85, "volume": 1384276.0}, {"date": "2026-04-21", "close": 217.65, "volume": 1166004.0}, {"date": "2026-04-22", "close": 218.19, "volume": 1246534.0}, {"date": "2026-04-23", "close": 209.9, "volume": 1587851.0}, {"date": "2026-04-24", "close": 210.75, "volume": 1101844.0}, {"date": "2026-04-27", "close": 213.77, "volume": 1533257.0}, {"date": "2026-04-28", "close": 213.01, "volume": 929308.0}, {"date": "2026-04-29", "close": 215.34, "volume": 1028008.0}, {"date": "2026-04-30", "close": 213.76, "volume": 1430807.0}, {"date": "2026-05-01", "close": 216.03, "volume": 1042443.0}, {"date": "2026-05-04", "close": 225.18, "volume": 2046323.0}, {"date": "2026-05-05", "close": 223.11, "volume": 1310291.0}, {"date": "2026-05-06", "close": 222.0, "volume": 1850692.0}, {"date": "2026-05-07", "close": 223.5, "volume": 1901154.0}, {"date": "2026-05-08", "close": 220.45, "volume": 1756059.0}, {"date": "2026-05-11", "close": 221.47, "volume": 2060955.0}, {"date": "2026-05-12", "close": 225.99, "volume": 1785621.0}, {"date": "2026-05-13", "close": 226.99, "volume": 1660548.0}, {"date": "2026-05-14", "close": 242.41, "volume": 3667000.0}, {"date": "2026-05-15", "close": 242.44, "volume": 1959509.0}, {"date": "2026-05-18", "close": 242.16, "volume": 2339650.0}, {"date": "2026-05-19", "close": 238.14, "volume": 1784847.0}, {"date": "2026-05-20", "close": 236.62, "volume": 1859184.0}, {"date": "2026-05-21", "close": 238.08, "volume": 4202722.0}, {"date": "2026-05-22", "close": 227.55, "volume": 7048109.0}, {"date": "2026-05-26", "close": 220.67, "volume": 3240639.0}, {"date": "2026-05-27", "close": 218.46, "volume": 2978601.0}, {"date": "2026-05-28", "close": 217.87, "volume": 2732060.0}, {"date": "2026-05-29", "close": 224.16, "volume": 6487340.0}, {"date": "2026-06-01", "close": 226.98, "volume": 2625780.0}, {"date": "2026-06-02", "close": 222.38, "volume": 2682946.0}, {"date": "2026-06-03", "close": 215.8, "volume": 2188503.0}, {"date": "2026-06-04", "close": 216.65, "volume": 1942215.0}, {"date": "2026-06-05", "close": 214.39, "volume": 1989781.0}, {"date": "2026-06-08", "close": 212.55, "volume": 2481421.0}, {"date": "2026-06-09", "close": 212.05, "volume": 1769994.0}, {"date": "2026-06-10", "close": 210.46, "volume": 1999819.0}, {"date": "2026-06-11", "close": 212.08, "volume": 1865443.0}, {"date": "2026-06-12", "close": 211.75, "volume": 1496036.0}, {"date": "2026-06-15", "close": 216.23, "volume": 1632531.0}, {"date": "2026-06-16", "close": 229.97, "volume": 3489401.0}, {"date": "2026-06-17", "close": 228.03, "volume": 2674867.0}, {"date": "2026-06-18", "close": 239.28, "volume": 7241495.0}, {"date": "2026-06-22", "close": 239.57, "volume": 4373076.0}, {"date": "2026-06-23", "close": 242.64, "volume": 3151153.0}, {"date": "2026-06-24", "close": 235.77, "volume": 4145043.0}, {"date": "2026-06-25", "close": 238.72, "volume": 2853474.0}, {"date": "2026-06-26", "close": 238.53, "volume": 6491689.0}, {"date": "2026-06-29", "close": 247.15, "volume": 3795058.0}, {"date": "2026-06-30", "close": 249.98, "volume": 3116346.0}, {"date": "2026-07-01", "close": 250.32, "volume": 2305222.0}, {"date": "2026-07-02", "close": 254.99, "volume": 2035838.0}, {"date": "2026-07-06", "close": 258.41, "volume": 1898371.0}, {"date": "2026-07-07", "close": 257.79, "volume": 2058908.0}, {"date": "2026-07-08", "close": 251.38, "volume": 1543914.0}, {"date": "2026-07-09", "close": 246.1, "volume": 2375721.0}, {"date": "2026-07-10", "close": 243.2, "volume": 2249088.0}, {"date": "2026-07-13", "close": 244.095, "volume": 1252251.0}, {"date": "2026-07-14", "close": 237.04, "volume": 1461505.0}, {"date": "2026-07-15", "close": 243.8, "volume": 1630213.0}, {"date": "2026-07-16", "close": 239.57, "volume": 1558406.0}, {"date": "2026-07-17", "close": 236.68, "volume": 2360987.0}, {"date": "2026-07-20", "close": 238.98, "volume": 1352096.0}, {"date": "2026-07-21", "close": 235.93, "volume": 1195667.0}, {"date": "2026-07-22", "close": 233.58, "volume": 1274240.0}, {"date": "2026-07-23", "close": 230.25, "volume": 1486376.0}, {"date": "2026-07-24", "close": 231.65, "volume": 1343520.0}, {"date": "2026-07-27", "close": 243.95, "volume": 2028451.0}, {"date": "2026-07-28", "close": 247.62, "volume": 1944217.0}, {"date": "2026-07-29", "close": 246.43, "volume": 2481727.0}, {"date": "2026-07-30", "close": 247.43, "volume": 2310051.0}, {"date": "2026-07-31", "close": 242.92, "volume": 1930962.0}, {"date": "2026-08-03", "close": 245.15, "volume": 1630299.0}, {"date": "2026-08-04", "close": 240.22, "volume": 2096626.0}, {"date": "2026-08-05", "close": 234.91, "volume": 2109179.0}, {"date": "2026-08-06", "close": 232.47, "volume": 3985706.0}, {"date": "2026-08-07", "close": 246.5, "volume": 3987085.0}], "refreshing": true}