{"ticker": "UPS", "overview": {"cik": "1090727", "ticker": "UPS", "name": "UNITED PARCEL SERVICE INC", "industry": "Trucking & Courier Services (No Air)", "country": "United States", "sic": "4210", "announcements": [{"form": "8-K", "date": "2026-10-27", "title": "Material event", "accession": "0001628280-26-067381", "price_sensitive": true}, {"form": "4", "date": "2026-09-03", "title": "Insider transaction", "accession": "0001225208-26-007662", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "Insider transaction", "accession": "0001225208-26-007661", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "Insider transaction", "accession": "0001225208-26-007660", "price_sensitive": false}, {"form": "3", "date": "2026-09-03", "title": "Initial insider holdings", "accession": "0001225208-26-007659", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-31", "title": "Material event", "accession": "0001628280-26-059609", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-18", "title": "FORM 8-K", "accession": "0001104659-26-098351", "price_sensitive": true}, {"form": "424B5", "date": "2026-08-14", "title": "Prospectus", "accession": "0001104659-26-097139", "price_sensitive": false}, {"form": "424B5", "date": "2026-08-12", "title": "Prospectus", "accession": "0001104659-26-094564", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-12", "title": "FORM 8-K", "accession": "0001104659-26-094502", "price_sensitive": true}, {"form": "424B5", "date": "2026-08-11", "title": "Prospectus", "accession": "0001104659-26-094081", "price_sensitive": false}, {"form": "FWP", "date": "2026-08-10", "title": "Form FWP", "accession": "0001104659-26-093380", "price_sensitive": false}, {"form": "424B5", "date": "2026-08-10", "title": "Prospectus", "accession": "0001104659-26-093060", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-05", "title": "Quarterly report", "accession": "0001628280-26-053249", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-28", "title": "Material event", "accession": "0001628280-26-049912", "price_sensitive": true}, {"form": "11-K", "date": "2026-06-18", "title": "Form 11-K", "accession": "0001628280-26-044378", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-15", "title": "Material event", "accession": "0001628280-26-043196", "price_sensitive": true}, {"form": "144", "date": "2026-05-15", "title": "Notice of proposed sale", "accession": "0001968582-26-000459", "price_sensitive": false}, {"form": "4", "date": "2026-05-15", "title": "Insider transaction", "accession": "0001225208-26-005393", "price_sensitive": false}, {"form": "4", "date": "2026-05-15", "title": "Insider transaction", "accession": "0001225208-26-005392", "price_sensitive": false}, {"form": "4", "date": "2026-05-15", "title": "Insider transaction", "accession": "0001225208-26-005391", "price_sensitive": false}, {"form": "4", "date": "2026-05-15", "title": "Insider transaction", "accession": "0001225208-26-005390", "price_sensitive": false}, {"form": "4", "date": "2026-05-15", "title": "Insider transaction", "accession": "0001225208-26-005389", "price_sensitive": false}, {"form": "4", "date": "2026-05-15", "title": "Insider transaction", "accession": "0001225208-26-005388", "price_sensitive": false}, {"form": "4", "date": "2026-05-15", "title": "Insider transaction", "accession": "0001225208-26-005387", "price_sensitive": false}]}, "description": "UNITED PARCEL SERVICE INC trades as UPS on the NYSE and is registered in the United States, classified under Trucking & Courier Services (No Air) (SIC 4210). Privy Trades holds 109 insider filings for the company, in October 2026. Across those, 1 insider disclosed 1 sale totalling $876.63K. The most recent filing on record is dated 28 October 2026.", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 1, "sell_sum": 876627.7914509999, "net": -876627.7914509999, "insiders": 1, "first_date": "2026-10-28", "last_date": "2026-10-28"}, "metrics": {"ticker": "UPS", "has_prices": true, "as_of": "2026-08-07", "last": 104.5, "prev_close": 103.2, "change": 1.2999999999999972, "change_pct": 0.012596899224806174, "session_volume": 5645330.0, "vwap_5": 105.69872178535903, "vwap_20": 109.72348134020604, "vwap_60": 107.21197832298428, "vwap_250": 98.81884227015374, "high_52w": 120.0, "low_52w": 90.87, "avg_volume_20": 5633674.2, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001225208-26-008572", "src": "INSIDERS", "ticker": "UPS", "cik": "1090727", "company": "UNITED PARCEL SERVICE INC", "company_raw": "UNITED PARCEL SERVICE INC", "who": "Matthew W. Guffey", "who_key": "Guffey Matthew W", "role": "Chief US Domestic Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 876627.7914509999, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Trucking & Courier Services (No Air)", "country": "United States", "headline": "An exit at the top? Exec sells $877K of UPS", "source_url": "https://www.sec.gov/Archives/edgar/data/2007208/000122520826008572/0001225208-26-008572-index.htm", "trade_date": "2026-10-28", "timestamp": "2026-10-28", "mins": 8145}, {"id": "0001225208-26-007660", "src": "INSIDERS", "ticker": "UPS", "cik": "1090727", "company": "UNITED PARCEL SERVICE INC", "company_raw": "UNITED PARCEL SERVICE INC", "who": "Nando Cesarone", "who_key": "Cesarone Nando", "role": "Chief Global Operations Off", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Trucking & Courier Services (No Air)", "country": "United States", "headline": "C-suite exec files routine paperwork on UPS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1733586/000122520826007660/0001225208-26-007660-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90225}, {"id": "0001225208-26-007661", "src": "INSIDERS", "ticker": "UPS", "cik": "1090727", "company": "UNITED PARCEL SERVICE INC", "company_raw": "UNITED PARCEL SERVICE INC", "who": "Bala Subramanian", "who_key": "Subramanian Bala", "role": "Chief Digital & Tech Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Trucking & Courier Services (No Air)", "country": "United States", "headline": "C-suite exec files routine paperwork on UPS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1728000/000122520826007661/0001225208-26-007661-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90225}, {"id": "0001225208-26-007662", "src": "INSIDERS", "ticker": "UPS", "cik": "1090727", "company": "UNITED PARCEL SERVICE INC", "company_raw": "UNITED PARCEL SERVICE INC", "who": "Wilfredo Ramos", "who_key": "Ramos Wilfredo", "role": "Chief Intl, Healthcare and SCS", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Trucking & Courier Services (No Air)", "country": "United States", "headline": "C-suite exec files routine paperwork on UPS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2153570/000122520826007662/0001225208-26-007662-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90225}, {"id": "HOUSE-2026-20034998-T29", "src": "CONGRESS", "ticker": "UPS", "cik": "", "company": "UNITED PARCEL SERVICE INC", "company_raw": "dward Jones IRA\nSP United Parcel Service, Inc. Common\nStock", "who": "Hon. Dan Newhouse", "who_key": "Hon. Dan Newhouse", "role": "House \u00b7 WA04", "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. Dan Newhouse sells UPS ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034998.pdf", "trade_date": "2026-07-10", "timestamp": "2026-07-10", "mins": 166545}, {"id": "13DG-0002100119-26-001257", "src": "13DG", "ticker": "UPS", "cik": "1090727", "company": "UNITED PARCEL SERVICE INC", "company_raw": "UNITED PARCEL SERVICE INC", "who": "United Parcel Service Inc", "who_key": "UNITED PARCEL SERVICE 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": "Trucking & Courier Services (No Air)", "country": "United States", "headline": "UNITED PARCEL SERVICE INC takes a 7.46% passive stake in UPS", "source_url": "https://www.sec.gov/Archives/edgar/data/1090727/0002100119-26-001257-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268785}, {"id": "SENATE-fda235b3bad746378fa1053f354d929c-358", "src": "CONGRESS", "ticker": "UPS", "cik": "", "company": "UNITED PARCEL SERVICE INC", "company_raw": "United Parcel Service, 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 UPS ($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": 317745}, {"id": "13DG-0000102909-26-002591", "src": "13DG", "ticker": "UPS", "cik": "1090727", "company": "UNITED PARCEL SERVICE INC", "company_raw": "UNITED PARCEL SERVICE INC", "who": "United Parcel Service Inc", "who_key": "UNITED PARCEL SERVICE 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": "Trucking & Courier Services (No Air)", "country": "United States", "headline": "UNITED PARCEL SERVICE INC adjusts its stake in UPS (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1090727/0000102909-26-002591-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317745}, {"id": "HOUSE-2026-20034285-T120", "src": "CONGRESS", "ticker": "UPS", "cik": "", "company": "UNITED PARCEL SERVICE INC", "company_raw": "reet Trust > Bank of America\nUnited Parcel Service, Inc. Common\nStock", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Gilbert Cisneros sells UPS ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034285.pdf", "trade_date": "2026-03-13", "timestamp": "2026-03-13", "mins": 337905}, {"id": "HOUSE-2026-20033983-T126", "src": "CONGRESS", "ticker": "UPS", "cik": "", "company": "UNITED PARCEL SERVICE INC", "company_raw": "reet Trust > Bank of America\nUnited Parcel Service, Inc. Common\nStock", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Gilbert Cisneros adds UPS to the portfolio ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20033983.pdf", "trade_date": "2026-01-09", "timestamp": "2026-01-09", "mins": 428625}, {"id": "HOUSE-2025-20033619-T156", "src": "CONGRESS", "ticker": "UPS", "cik": "", "company": "UNITED PARCEL SERVICE INC", "company_raw": "k of America\nD: Ticker UCGIM\nUnited Parcel Service, Inc. Common\nStock", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Gilbert Cisneros picks up UPS ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033619.pdf", "trade_date": "2025-11-18", "timestamp": "2025-11-18", "mins": 503505}, {"id": "SENATE-28e794803dcb479386ed48e7fd214587-19", "src": "CONGRESS", "ticker": "UPS", "cik": "", "company": "UNITED PARCEL SERVICE INC", "company_raw": "United Parcel Service", "who": "Sen. Katie Britt", "who_key": "Sen. Katie Britt", "role": "Britt, Katie (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. Katie Britt adds UPS to the portfolio ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/28e79480-3dcb-4793-86ed-48e7fd214587/", "trade_date": "2025-11-07", "timestamp": "2025-11-07", "mins": 519345}, {"id": "HOUSE-2025-20033490-T1", "src": "CONGRESS", "ticker": "UPS", "cik": "", "company": "UNITED PARCEL SERVICE INC", "company_raw": "025$1,001 - $15,000\nF S: New\nUnited Parcel Service, Inc. Common\nStock", "who": "Hon. Scott DesJarlais", "who_key": "Hon. Scott DesJarlais", "role": "House \u00b7 TN04", "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. Scott DesJarlais sells UPS ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033490.pdf", "trade_date": "2025-10-28", "timestamp": "2025-10-28", "mins": 533745}, {"id": "HOUSE-2025-20033314-T8", "src": "CONGRESS", "ticker": "UPS", "cik": "", "company": "UNITED PARCEL SERVICE INC", "company_raw": "Cap.\nGains >\n$200?\nF S: New\nUnited Parcel Service, Inc. Common\nStock", "who": "Hon. Marjorie Taylor Greene", "who_key": "Hon. Marjorie Taylor Greene", "role": "House \u00b7 GA14", "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. Marjorie Taylor Greene picks up UPS ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033314.pdf", "trade_date": "2025-10-09", "timestamp": "2025-10-09", "mins": 561105}, {"id": "HOUSE-2025-20032211-T144", "src": "CONGRESS", "ticker": "UPS", "cik": "", "company": "UNITED PARCEL SERVICE INC", "company_raw": "O: Fidelity Rollover IRA\nSP United Parcel Service, Inc. Common\nStock", "who": "Hon. Valerie Hoyle", "who_key": "Hon. Valerie Hoyle", "role": "House \u00b7 OR04", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Valerie Hoyle trims UPS ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20032211.pdf", "trade_date": "2025-09-23", "timestamp": "2025-09-23", "mins": 584145}, {"id": "HOUSE-2025-20032129-T90", "src": "CONGRESS", "ticker": "UPS", "cik": "", "company": "UNITED PARCEL SERVICE INC", "company_raw": "wab Brokerage Account 924\nSP United Parcel Service, Inc. Common\nStock", "who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "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. Lisa McClain offloads UPS ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20032129.pdf", "trade_date": "2025-09-11", "timestamp": "2025-09-11", "mins": 601425}, {"id": "HOUSE-2025-20030996-T10", "src": "CONGRESS", "ticker": "UPS", "cik": "", "company": "UNITED PARCEL SERVICE INC", "company_raw": "025$1,001 - $15,000\nF S: New\nUnited Parcel Service, Inc. Common\nStock", "who": "Hon. Marjorie Taylor Greene", "who_key": "Hon. Marjorie Taylor Greene", "role": "House \u00b7 GA14", "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. Marjorie Taylor Greene picks up UPS ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030996.pdf", "trade_date": "2025-08-28", "timestamp": "2025-08-28", "mins": 621585}, {"id": "HOUSE-2025-20032091-T15", "src": "CONGRESS", "ticker": "UPS", "cik": "", "company": "UNITED PARCEL SERVICE INC", "company_raw": "Amount Cap.\nGains >\n$200?\nSP United Parcel Service, Inc. Common\nStock", "who": "Hon. Dan Newhouse", "who_key": "Hon. Dan Newhouse", "role": "House \u00b7 WA04", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Dan Newhouse adds UPS to the portfolio ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20032091.pdf", "trade_date": "2025-08-18", "timestamp": "2025-08-18", "mins": 635985}, {"id": "HOUSE-2025-20030868-T14", "src": "CONGRESS", "ticker": "UPS", "cik": "", "company": "UNITED PARCEL SERVICE INC", "company_raw": "pital gains on this sale.\nSP United Parcel Service, Inc. Common\nStock", "who": "Hon. Adam Smith", "who_key": "Hon. Adam Smith", "role": "House \u00b7 WA09", "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. Adam Smith offloads UPS ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030868.pdf", "trade_date": "2025-08-08", "timestamp": "2025-08-08", "mins": 650385}, {"id": "HOUSE-2025-20031022-T54", "src": "CONGRESS", "ticker": "UPS", "cik": "", "company": "UNITED PARCEL SERVICE INC", "company_raw": "reet Trust > Bank of America\nUnited Parcel Service, Inc.\nCommon Stock", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Gilbert Cisneros offloads UPS ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20031022.pdf", "trade_date": "2025-08-05", "timestamp": "2025-08-05", "mins": 654705}, {"id": "HOUSE-2025-20030932-T128", "src": "CONGRESS", "ticker": "UPS", "cik": "", "company": "UNITED PARCEL SERVICE INC", "company_raw": "wab Brokerage Account 924\nSP United Parcel Service, Inc. Common\nStock", "who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "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. Lisa McClain files a buy in UPS ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030932.pdf", "trade_date": "2025-08-04", "timestamp": "2025-08-04", "mins": 656145}, {"id": "HOUSE-2025-20030924-T1", "src": "CONGRESS", "ticker": "UPS", "cik": "", "company": "UNITED PARCEL SERVICE INC", "company_raw": "025$1,001 - $15,000\nF S: New\nUnited Parcel Service, Inc. Common\nStock", "who": "Hon. Marjorie Taylor Greene", "who_key": "Hon. Marjorie Taylor Greene", "role": "House \u00b7 GA14", "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. Marjorie Taylor Greene picks up UPS ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030924.pdf", "trade_date": "2025-08-04", "timestamp": "2025-08-04", "mins": 656145}, {"id": "HOUSE-2025-20030778-T0", "src": "CONGRESS", "ticker": "UPS", "cik": "", "company": "UNITED PARCEL SERVICE INC", "company_raw": "te\nAmount Cap.\nGains >\n$200?\nUnited Parcel Service, Inc. Common\nStock", "who": "Hon. Scott Scott Franklin", "who_key": "Hon. Scott Scott Franklin", "role": "House \u00b7 FL18", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Scott Scott Franklin sells UPS ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030778.pdf", "trade_date": "2025-07-22", "timestamp": "2025-07-22", "mins": 674865}, {"id": "HOUSE-2025-20030778-T1", "src": "CONGRESS", "ticker": "UPS", "cik": "", "company": "UNITED PARCEL SERVICE INC", "company_raw": ": New\nS O: Fidelity Roth IRA\nUnited Parcel Service, Inc. Common\nStock", "who": "Hon. Scott Scott Franklin", "who_key": "Hon. Scott Scott Franklin", "role": "House \u00b7 FL18", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 50001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Scott Scott Franklin sells UPS ($50,001 -\n$100,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030778.pdf", "trade_date": "2025-07-22", "timestamp": "2025-07-22", "mins": 674865}, {"id": "HOUSE-2025-20030891-T628", "src": "CONGRESS", "ticker": "UPS", "cik": "", "company": "UNITED PARCEL SERVICE INC", "company_raw": "wab Brokerage Account 924\nSP United Parcel Service, Inc. Common\nStock", "who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "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. Lisa McClain offloads UPS ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf", "trade_date": "2025-07-16", "timestamp": "2025-07-16", "mins": 683505}, {"id": "HOUSE-2025-20030891-T627", "src": "CONGRESS", "ticker": "UPS", "cik": "", "company": "UNITED PARCEL SERVICE INC", "company_raw": "wab Brokerage Account 924\nSP United Parcel Service, Inc. Common\nStock", "who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "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. Lisa McClain files a buy in UPS ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf", "trade_date": "2025-06-17", "timestamp": "2025-06-17", "mins": 725265}, {"id": "HOUSE-2025-20030670-T12", "src": "CONGRESS", "ticker": "UPS", "cik": "", "company": "UNITED PARCEL SERVICE INC", "company_raw": "w\nS O: Fidelity Joint TBE\nJT United Parcel Service, Inc. Common\nStock", "who": "Hon. Scott Scott Franklin", "who_key": "Hon. Scott Scott Franklin", "role": "House \u00b7 FL18", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Scott Scott Franklin sells UPS ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030670.pdf", "trade_date": "2025-06-16", "timestamp": "2025-06-16", "mins": 726705}, {"id": "HOUSE-2025-20030475-T3", "src": "CONGRESS", "ticker": "UPS", "cik": "", "company": "UNITED PARCEL SERVICE INC", "company_raw": "15,000\nF S: New\nS O: Trust 3\nUnited Parcel Service, Inc.\nCommon Stock", "who": "Hon. Kelly Louise Morrison", "who_key": "Hon. Kelly Louise Morrison", "role": "House \u00b7 MN03", "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. Kelly Louise Morrison trims UPS ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030475.pdf", "trade_date": "2025-06-04", "timestamp": "2025-06-04", "mins": 743985}, {"id": "HOUSE-2025-20030462-T22", "src": "CONGRESS", "ticker": "UPS", "cik": "", "company": "UNITED PARCEL SERVICE INC", "company_raw": "- Select UMA Account # 1\nJT United Parcel Service, Inc. Common\nStock", "who": "Hon. Josh Gottheimer", "who_key": "Hon. Josh Gottheimer", "role": "House \u00b7 NJ05 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Josh Gottheimer trims UPS ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030462.pdf", "trade_date": "2025-05-28", "timestamp": "2025-05-28", "mins": 754065}, {"id": "HOUSE-2025-20030387-T219", "src": "CONGRESS", "ticker": "UPS", "cik": "", "company": "UNITED PARCEL SERVICE INC", "company_raw": "nit Trust\nD: Account Closing\nUnited Parcel Service, Inc. Common\nStock", "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": "Hon. Jefferson Shreve sells UPS ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030387.pdf", "trade_date": "2025-05-08", "timestamp": "2025-05-08", "mins": 782865}], "recent_buys": [], "institutional": [{"id": "13DG-0002100119-26-001257", "src": "13DG", "ticker": "UPS", "cik": "1090727", "company": "UNITED PARCEL SERVICE INC", "company_raw": "UNITED PARCEL SERVICE INC", "who": "United Parcel Service Inc", "who_key": "UNITED PARCEL SERVICE 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": "Trucking & Courier Services (No Air)", "country": "United States", "headline": "UNITED PARCEL SERVICE INC takes a 7.46% passive stake in UPS", "source_url": "https://www.sec.gov/Archives/edgar/data/1090727/0002100119-26-001257-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268785}, {"id": "13DG-0000102909-26-002591", "src": "13DG", "ticker": "UPS", "cik": "1090727", "company": "UNITED PARCEL SERVICE INC", "company_raw": "UNITED PARCEL SERVICE INC", "who": "United Parcel Service Inc", "who_key": "UNITED PARCEL SERVICE 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": "Trucking & Courier Services (No Air)", "country": "United States", "headline": "UNITED PARCEL SERVICE INC adjusts its stake in UPS (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1090727/0000102909-26-002591-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317745}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "United Parcel Service, Inc. Common Stock", "new_value": "UNITED PARCEL SERVICE INC", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001090727", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001090727", "applied": 1, "detected_at": "2026-10-28T09:29:29.967489"}]}, "key_people": [{"who": "Matthew W. Guffey", "who_key": "Guffey Matthew W", "role": "Chief US Domestic Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 876627.7914509999, "net": -876627.7914509999, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 876627.7914509999, "date": "2026-10-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2007208/000122520826008572/0001225208-26-008572-index.htm"}], "latest": {"action": "SELL", "amount": 876627.7914509999, "date": "2026-10-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2007208/000122520826008572/0001225208-26-008572-index.htm"}}, {"who": "Sen. Ron L Wyden", "who_key": "Sen. Ron L Wyden", "role": "Wyden, Ron (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 230006.0, "sold": 100001.0, "net": 130005.0, "trades": 7, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 100001.0, "date": "2024-03-27", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/86d388af-9927-4890-ae41-6859521366be/"}, {"action": "BUY", "amount": 50001.0, "date": "2020-08-25", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/272a44f0-e514-4d0a-993d-bc69316c77aa/"}, {"action": "BUY", "amount": 50001.0, "date": "2020-08-21", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/33782dc2-cf18-4f2f-82c3-64d6e9572596/"}, {"action": "BUY", "amount": 50001.0, "date": "2020-08-19", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/33782dc2-cf18-4f2f-82c3-64d6e9572596/"}, {"action": "BUY", "amount": 50001.0, "date": "2020-08-17", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/33782dc2-cf18-4f2f-82c3-64d6e9572596/"}, {"action": "BUY", "amount": 15001.0, "date": "2020-08-14", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/33782dc2-cf18-4f2f-82c3-64d6e9572596/"}, {"action": "BUY", "amount": 15001.0, "date": "2020-04-08", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/d411d8c3-b780-4e4e-8490-aa790811fa5f/"}], "latest": {"action": "SELL", "amount": 100001.0, "date": "2024-03-27", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/86d388af-9927-4890-ae41-6859521366be/"}}, {"who": "Sen. John Hoeven", "who_key": "Sen. John Hoeven", "role": "Hoeven, John (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 100002.0, "sold": 100001.0, "net": 1.0, "trades": 3, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 100001.0, "date": "2019-07-23", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/40116820-a759-432f-a37e-b8a118feae2d/"}, {"action": "BUY", "amount": 50001.0, "date": "2018-03-27", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/666e996b-581b-45e6-b0e9-ac1f5db2bcf1/"}, {"action": "BUY", "amount": 50001.0, "date": "2017-03-02", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/a1120829-63f5-43aa-8835-4115cc985df8/"}], "latest": {"action": "SELL", "amount": 100001.0, "date": "2019-07-23", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/40116820-a759-432f-a37e-b8a118feae2d/"}}, {"who": "Sen. David A Perdue , Jr", "who_key": "Sen. David A Perdue , Jr", "role": "Perdue, David (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 81004.0, "sold": 81004.0, "net": 0.0, "trades": 8, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 15001.0, "date": "2018-12-14", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/a45de035-bfe8-4ddd-adf8-873ab27f50db/"}, {"action": "SELL", "amount": 50001.0, "date": "2018-12-13", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/a45de035-bfe8-4ddd-adf8-873ab27f50db/"}, {"action": "SELL", "amount": 1001.0, "date": "2018-12-12", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/a45de035-bfe8-4ddd-adf8-873ab27f50db/"}, {"action": "SELL", "amount": 15001.0, "date": "2018-12-12", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/a45de035-bfe8-4ddd-adf8-873ab27f50db/"}, {"action": "BUY", "amount": 1001.0, "date": "2018-02-20", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/f8548ffc-c648-4462-8884-330ac5db6c21/"}, {"action": "BUY", "amount": 15001.0, "date": "2018-02-13", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/f8548ffc-c648-4462-8884-330ac5db6c21/"}, {"action": "BUY", "amount": 15001.0, "date": "2018-02-12", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/f8548ffc-c648-4462-8884-330ac5db6c21/"}, {"action": "BUY", "amount": 50001.0, "date": "2018-02-09", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/f8548ffc-c648-4462-8884-330ac5db6c21/"}], "latest": {"action": "SELL", "amount": 15001.0, "date": "2018-12-14", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/a45de035-bfe8-4ddd-adf8-873ab27f50db/"}}, {"who": "Hon. Jefferson Shreve", "who_key": "Hon. Jefferson Shreve", "role": "House \u00b7 IN06", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 50001.0, "sold": 45003.0, "net": 4998.0, "trades": 4, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 15001.0, "date": "2025-05-08", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030387.pdf"}, {"action": "SELL", "amount": 15001.0, "date": "2025-04-17", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030231.pdf"}, {"action": "BUY", "amount": 50001.0, "date": "2025-04-07", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030231.pdf"}, {"action": "SELL", "amount": 15001.0, "date": "2025-02-24", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20027879.pdf"}], "latest": {"action": "SELL", "amount": 15001.0, "date": "2025-05-08", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030387.pdf"}}, {"who": "Hon. Scott Scott Franklin", "who_key": "Hon. Scott Scott Franklin", "role": "House \u00b7 FL18", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 52003.0, "net": -51002.0, "trades": 4, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2025-07-22", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030778.pdf"}, {"action": "SELL", "amount": 50001.0, "date": "2025-07-22", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030778.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2025-06-16", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030670.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2024-08-07", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030494.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2025-07-22", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030778.pdf"}}, {"who": "Hon. Michael C. Burgess", "who_key": "Hon. Michael C. Burgess", "role": "House \u00b7 TX26", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 32004.0, "sold": 3003.0, "net": 29001.0, "trades": 7, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 1001.0, "date": "2024-07-22", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025548.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2023-12-15", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20024265.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2023-12-15", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20024265.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2023-12-14", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20024265.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2023-12-14", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20024265.pdf"}, {"action": "BUY", "amount": 15001.0, "date": "2023-08-09", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023623.pdf"}, {"action": "BUY", "amount": 15001.0, "date": "2023-08-09", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023612.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2024-07-22", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025548.pdf"}}, {"who": "Hon. C. Scott Franklin", "who_key": "Hon. C. Scott Franklin", "role": "House \u00b7 FL18", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 16002.0, "sold": 15001.0, "net": 1001.0, "trades": 3, "top_score": 0, "lean": "buying", "history": [{"action": "BUY", "amount": 15001.0, "date": "2024-08-07", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025711.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2024-08-02", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025711.pdf"}, {"action": "SELL", "amount": 15001.0, "date": "2023-09-11", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023847.pdf"}], "latest": {"action": "BUY", "amount": 15001.0, "date": "2024-08-07", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025711.pdf"}}], "activity": [{"date": "2026-10-28", "net": -876627.7914509999}], "announcements": [{"form": "8-K", "date": "2026-10-27", "title": "Material event", "accession": "0001628280-26-067381", "price_sensitive": true}, {"form": "4", "date": "2026-09-03", "title": "Insider transaction", "accession": "0001225208-26-007662", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "Insider transaction", "accession": "0001225208-26-007661", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "Insider transaction", "accession": "0001225208-26-007660", "price_sensitive": false}, {"form": "3", "date": "2026-09-03", "title": "Initial insider holdings", "accession": "0001225208-26-007659", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-31", "title": "Material event", "accession": "0001628280-26-059609", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-18", "title": "FORM 8-K", "accession": "0001104659-26-098351", "price_sensitive": true}, {"form": "424B5", "date": "2026-08-14", "title": "Prospectus", "accession": "0001104659-26-097139", "price_sensitive": false}, {"form": "424B5", "date": "2026-08-12", "title": "Prospectus", "accession": "0001104659-26-094564", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-12", "title": "FORM 8-K", "accession": "0001104659-26-094502", "price_sensitive": true}, {"form": "424B5", "date": "2026-08-11", "title": "Prospectus", "accession": "0001104659-26-094081", "price_sensitive": false}, {"form": "FWP", "date": "2026-08-10", "title": "Form FWP", "accession": "0001104659-26-093380", "price_sensitive": false}, {"form": "424B5", "date": "2026-08-10", "title": "Prospectus", "accession": "0001104659-26-093060", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-05", "title": "Quarterly report", "accession": "0001628280-26-053249", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-28", "title": "Material event", "accession": "0001628280-26-049912", "price_sensitive": true}, {"form": "11-K", "date": "2026-06-18", "title": "Form 11-K", "accession": "0001628280-26-044378", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-15", "title": "Material event", "accession": "0001628280-26-043196", "price_sensitive": true}, {"form": "144", "date": "2026-05-15", "title": "Notice of proposed sale", "accession": "0001968582-26-000459", "price_sensitive": false}, {"form": "4", "date": "2026-05-15", "title": "Insider transaction", "accession": "0001225208-26-005393", "price_sensitive": false}, {"form": "4", "date": "2026-05-15", "title": "Insider transaction", "accession": "0001225208-26-005392", "price_sensitive": false}, {"form": "4", "date": "2026-05-15", "title": "Insider transaction", "accession": "0001225208-26-005391", "price_sensitive": false}, {"form": "4", "date": "2026-05-15", "title": "Insider transaction", "accession": "0001225208-26-005390", "price_sensitive": false}, {"form": "4", "date": "2026-05-15", "title": "Insider transaction", "accession": "0001225208-26-005389", "price_sensitive": false}, {"form": "4", "date": "2026-05-15", "title": "Insider transaction", "accession": "0001225208-26-005388", "price_sensitive": false}, {"form": "4", "date": "2026-05-15", "title": "Insider transaction", "accession": "0001225208-26-005387", "price_sensitive": false}], "performance": {"ticker": "UPS", "has_prices": true, "summary": {"n": 49, "avg": -0.12190303558786249, "win_rate": 0.30612244897959184, "best": 0.2291225593977888, "worst": -0.49463197601315406, "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": 94.8, "return": 0.10232067510548526}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2026-01-09", "score": 0.0, "ref_price": 108.06, "return": -0.03294466037386639}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2025-11-18", "score": 0.0, "ref_price": 92.83, "return": 0.12571367014973608}, {"who": "Sen. Katie Britt", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Britt, Katie (Senator)", "amount": 1001.0, "date": "2025-11-07", "score": 0.0, "ref_price": 95.95, "return": 0.08910891089108908}, {"who": "Hon. Marjorie Taylor Greene", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 GA14", "amount": 1001.0, "date": "2025-10-09", "score": 0.0, "ref_price": 85.28, "return": 0.22537523452157596}, {"who": "Hon. Marjorie Taylor Greene", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 GA14", "amount": 1001.0, "date": "2025-08-28", "score": 0.0, "ref_price": 87.27, "return": 0.19743325312249346}, {"who": "Hon. Dan Newhouse", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 WA04", "amount": 1001.0, "date": "2025-08-18", "score": 0.0, "ref_price": 86.51, "return": 0.20795283782221702}, {"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2025-08-04", "score": 0.0, "ref_price": 85.02, "return": 0.2291225593977888}, {"who": "Hon. Marjorie Taylor Greene", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 GA14", "amount": 1001.0, "date": "2025-08-04", "score": 0.0, "ref_price": 85.02, "return": 0.2291225593977888}, {"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2025-06-17", "score": 0.0, "ref_price": 99.67, "return": 0.04845991772850405}, {"who": "Hon. Marjorie Taylor Greene", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 GA14", "amount": 1001.0, "date": "2025-05-05", "score": 0.0, "ref_price": 95.56, "return": 0.09355378819589784}, {"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": 91.92, "return": 0.136858137510879}, {"who": "Hon. Jefferson Shreve", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 IN06", "amount": 50001.0, "date": "2025-04-07", "score": 0.0, "ref_price": 95.56, "return": 0.09355378819589784}, {"who": "Hon. Marjorie Taylor Greene", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 GA14", "amount": 1001.0, "date": "2025-04-04", "score": 0.0, "ref_price": 97.71, "return": 0.06949135195988135}, {"who": "Hon. Marjorie Taylor Greene", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 GA14", "amount": 1001.0, "date": "2025-03-17", "score": 0.0, "ref_price": 118.06, "return": -0.11485685244790786}, {"who": "Hon. Marjorie Taylor Greene", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 GA14", "amount": 1001.0, "date": "2025-02-12", "score": 0.0, "ref_price": 114.26, "return": -0.08541921932434803}, {"who": "Hon. Marjorie Taylor Greene", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 GA14", "amount": 1001.0, "date": "2025-01-08", "score": 0.0, "ref_price": 126.76, "return": -0.17560744714420956}, {"who": "Hon. Marjorie Taylor Mrs Greene", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 GA14", "amount": 1001.0, "date": "2024-11-25", "score": 0.0, "ref_price": 137.54, "return": -0.24022102661044056}, {"who": "Hon. Marjorie Taylor Mrs Greene", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 GA14", "amount": 1001.0, "date": "2024-09-20", "score": 0.0, "ref_price": 128.6, "return": -0.18740279937791599}, {"who": "Hon. Marjorie Taylor Mrs Greene", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 GA14", "amount": 1001.0, "date": "2024-09-03", "score": 0.0, "ref_price": 127.5, "return": -0.1803921568627451}, {"who": "Hon. Scott Scott Franklin", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 FL18", "amount": 1001.0, "date": "2024-08-07", "score": 0.0, "ref_price": 123.32, "return": -0.15261109309114493}, {"who": "Hon. C. Scott Franklin", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 FL18", "amount": 15001.0, "date": "2024-08-07", "score": 0.0, "ref_price": 123.32, "return": -0.15261109309114493}, {"who": "Hon. C. Scott Franklin", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 FL18", "amount": 1001.0, "date": "2024-08-02", "score": 0.0, "ref_price": 128.06, "return": -0.18397626112759646}, {"who": "Hon. Marjorie Taylor Mrs Greene", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 GA14", "amount": 1001.0, "date": "2024-07-23", "score": 0.0, "ref_price": 127.68, "return": -0.1815476190476191}, {"who": "Hon. Michael C. Burgess", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 TX26", "amount": 1001.0, "date": "2023-12-15", "score": 0.0, "ref_price": 162.94, "return": -0.35865962931140294}, {"who": "Hon. Michael C. Burgess", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 TX26", "amount": 1001.0, "date": "2023-12-14", "score": 0.0, "ref_price": 162.36, "return": -0.3563685636856369}, {"who": "Hon. John James", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI10", "amount": 1001.0, "date": "2023-11-10", "score": 0.0, "ref_price": 138.11, "return": -0.24335674462385062}, {"who": "Hon. Greg Stanton", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 AZ04", "amount": 1001.0, "date": "2023-09-26", "score": 0.0, "ref_price": 151.9, "return": -0.31204739960500333}, {"who": "Hon. Michael C. Burgess", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 TX26", "amount": 15001.0, "date": "2023-08-09", "score": 0.0, "ref_price": 179.37, "return": -0.41740536321569943}, {"who": "Hon. Michael C. Burgess", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 TX26", "amount": 15001.0, "date": "2023-08-09", "score": 0.0, "ref_price": 179.37, "return": -0.41740536321569943}, {"who": "Hon. Daniel Goldman", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NY10", "amount": 1001.0, "date": "2023-03-06", "score": 0.0, "ref_price": 186.51, "return": -0.4397083266312798}, {"who": "Hon. Carol Devine Miller", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 WV03", "amount": 15001.0, "date": "2022-08-08", "score": 0.0, "ref_price": 196.09, "return": -0.4670814421949105}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2022-07-15", "score": 0.0, "ref_price": 182.59, "return": -0.42767950052029136}, {"who": "Hon. Marjorie Taylor Greene", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 GA14", "amount": 15001.0, "date": "2022-06-10", "score": 0.0, "ref_price": 173.05, "return": -0.39612828662236355}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2022-03-09", "score": 0.0, "ref_price": 206.78, "return": -0.49463197601315406}, {"who": "Sen. Ron L Wyden", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Wyden, Ron (Senator)", "amount": 50001.0, "date": "2020-08-25", "score": 0.0, "ref_price": 159.04, "return": -0.34293259557344064}, {"who": "Sen. Ron L Wyden", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Wyden, Ron (Senator)", "amount": 50001.0, "date": "2020-08-21", "score": 0.0, "ref_price": 159.03, "return": -0.3428912783751493}, {"who": "Sen. Ron L Wyden", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Wyden, Ron (Senator)", "amount": 50001.0, "date": "2020-08-19", "score": 0.0, "ref_price": 160.34, "return": -0.34825994761132595}, {"who": "Sen. Ron L Wyden", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Wyden, Ron (Senator)", "amount": 50001.0, "date": "2020-08-17", "score": 0.0, "ref_price": 160.3, "return": -0.34809731752963197}, {"who": "Sen. Ron L Wyden", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Wyden, Ron (Senator)", "amount": 15001.0, "date": "2020-08-14", "score": 0.0, "ref_price": 160.74, "return": -0.3498817966903074}, {"who": "Sen. Ron L Wyden", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Wyden, Ron (Senator)", "amount": 15001.0, "date": "2020-04-08", "score": 0.0, "ref_price": 98.79, "return": 0.057799372406113915}, {"who": "Sen. William Cassidy", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Cassidy, Bill (Senator)", "amount": 1001.0, "date": "2018-04-23", "score": 0.0, "ref_price": 109.11, "return": -0.04225093941893501}, {"who": "Sen. John Hoeven", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Hoeven, John (Senator)", "amount": 50001.0, "date": "2018-03-27", "score": 0.0, "ref_price": 102.17, "return": 0.022805128707056848}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2018-02-20", "score": 0.0, "ref_price": 104.71, "return": -0.0020055391080125466}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 15001.0, "date": "2018-02-13", "score": 0.0, "ref_price": 107.56, "return": -0.0284492376348085}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 15001.0, "date": "2018-02-12", "score": 0.0, "ref_price": 106.31, "return": -0.017025679616216746}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 50001.0, "date": "2018-02-09", "score": 0.0, "ref_price": 106.39, "return": -0.017764827521383593}, {"who": "Sen. Patty Murray", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Murray, Patty (Senator)", "amount": 1001.0, "date": "2017-03-16", "score": 0.0, "ref_price": 107.8, "return": -0.03061224489795916}, {"who": "Sen. John Hoeven", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Hoeven, John (Senator)", "amount": 50001.0, "date": "2017-03-02", "score": 0.0, "ref_price": 105.95, "return": -0.013685700802265246}]}, "price_series": [{"date": "2016-08-08", "close": 108.96, "volume": 2037044.0}, {"date": "2016-08-09", "close": 109.65, "volume": 1789821.0}, {"date": "2016-08-10", "close": 109.88, "volume": 1514786.0}, {"date": "2016-08-11", "close": 110.9, "volume": 2785952.0}, {"date": "2016-08-12", "close": 109.91, "volume": 1700299.0}, {"date": "2016-08-15", "close": 109.85, "volume": 1548766.0}, {"date": "2016-08-16", "close": 109.81, "volume": 1267262.0}, {"date": "2016-08-17", "close": 110.24, "volume": 1542826.0}, {"date": "2016-08-18", "close": 110.49, "volume": 1705426.0}, {"date": "2016-08-19", "close": 110.57, "volume": 1613385.0}, {"date": "2016-08-22", "close": 109.83, "volume": 2061486.0}, {"date": "2016-08-23", "close": 109.44, "volume": 2150028.0}, {"date": "2016-08-24", "close": 109.64, "volume": 2774112.0}, {"date": "2016-08-25", "close": 109.33, "volume": 1845036.0}, {"date": "2016-08-26", "close": 108.95, "volume": 1922856.0}, {"date": "2016-08-29", "close": 109.12, "volume": 1924577.0}, {"date": "2016-08-30", "close": 109.38, "volume": 1360374.0}, {"date": "2016-08-31", "close": 109.22, "volume": 2272751.0}, {"date": "2016-09-01", "close": 109.5, "volume": 2739129.0}, {"date": "2016-09-02", "close": 109.59, "volume": 1920252.0}, {"date": "2016-09-06", "close": 109.5, "volume": 1789622.0}, {"date": "2016-09-07", "close": 109.48, "volume": 1517818.0}, {"date": "2016-09-08", "close": 108.94, "volume": 2524884.0}, {"date": "2016-09-09", "close": 107.63, "volume": 3533569.0}, {"date": "2016-09-12", "close": 108.55, "volume": 2718379.0}, {"date": "2016-09-13", "close": 106.86, "volume": 3023619.0}, {"date": "2016-09-14", "close": 106.86, "volume": 1955347.0}, {"date": "2016-09-15", "close": 107.08, "volume": 2152132.0}, {"date": "2016-09-16", "close": 106.86, "volume": 3618580.0}, {"date": "2016-09-19", "close": 107.12, "volume": 2168793.0}, {"date": "2016-09-20", "close": 108.35, "volume": 3242201.0}, {"date": "2016-09-21", "close": 109.66, "volume": 2937407.0}, {"date": "2016-09-22", "close": 109.67, "volume": 2693744.0}, {"date": "2016-09-23", "close": 109.21, "volume": 1651581.0}, {"date": "2016-09-26", "close": 108.84, "volume": 2360783.0}, {"date": "2016-09-27", "close": 110.01, "volume": 2465327.0}, {"date": "2016-09-28", "close": 109.25, "volume": 2753019.0}, {"date": "2016-09-29", "close": 108.21, "volume": 2472830.0}, {"date": "2016-09-30", "close": 109.36, "volume": 2952536.0}, {"date": "2016-10-03", "close": 109.18, "volume": 1445315.0}, {"date": "2016-10-04", "close": 108.52, "volume": 1742028.0}, {"date": "2016-10-05", "close": 109.16, "volume": 3019062.0}, {"date": "2016-10-06", "close": 109.12, "volume": 1861649.0}, {"date": "2016-10-07", "close": 108.8, "volume": 1442804.0}, {"date": "2016-10-10", "close": 109.05, "volume": 1307679.0}, {"date": "2016-10-11", "close": 108.7, "volume": 1944414.0}, {"date": "2016-10-12", "close": 108.74, "volume": 1483910.0}, {"date": "2016-10-13", "close": 108.3, "volume": 2089400.0}, {"date": "2016-10-14", "close": 108.42, "volume": 1565980.0}, {"date": "2016-10-17", "close": 108.03, "volume": 1759914.0}, {"date": "2016-10-18", "close": 108.13, "volume": 1692295.0}, {"date": "2016-10-19", "close": 108.05, "volume": 1991415.0}, {"date": "2016-10-20", "close": 107.4, "volume": 1946090.0}, {"date": "2016-10-21", "close": 107.16, "volume": 2816357.0}, {"date": "2016-10-24", "close": 108.45, "volume": 1807369.0}, {"date": "2016-10-25", "close": 107.84, "volume": 2242501.0}, {"date": "2016-10-26", "close": 108.61, "volume": 3308570.0}, {"date": "2016-10-27", "close": 108.08, "volume": 3530906.0}, {"date": "2016-10-28", "close": 107.7, "volume": 2396364.0}, {"date": "2016-10-31", "close": 107.76, "volume": 2328692.0}, {"date": "2016-11-01", "close": 106.84, "volume": 2906926.0}, {"date": "2016-11-02", "close": 106.9, "volume": 2568750.0}, {"date": "2016-11-03", "close": 107.48, "volume": 2245496.0}, {"date": "2016-11-04", "close": 106.94, "volume": 2558951.0}, {"date": "2016-11-07", "close": 109.8, "volume": 3615352.0}, {"date": "2016-11-08", "close": 112.03, "volume": 5833476.0}, {"date": "2016-11-09", "close": 112.7, "volume": 6738149.0}, {"date": "2016-11-10", "close": 113.31, "volume": 4532625.0}, {"date": "2016-11-11", "close": 114.23, "volume": 3088631.0}, {"date": "2016-11-14", "close": 112.91, "volume": 3396675.0}, {"date": "2016-11-15", "close": 113.18, "volume": 3690812.0}, {"date": "2016-11-16", "close": 112.81, "volume": 2297658.0}, {"date": "2016-11-17", "close": 113.49, "volume": 1621315.0}, {"date": "2016-11-18", "close": 114.09, "volume": 1992446.0}, {"date": "2016-11-21", "close": 114.7, "volume": 1942512.0}, {"date": "2016-11-22", "close": 114.63, "volume": 1987335.0}, {"date": "2016-11-23", "close": 115.68, "volume": 1855393.0}, {"date": "2016-11-25", "close": 116.26, "volume": 1077554.0}, {"date": "2016-11-28", "close": 115.69, "volume": 2653510.0}, {"date": "2016-11-29", "close": 116.28, "volume": 2772397.0}, {"date": "2016-11-30", "close": 115.92, "volume": 3338581.0}, {"date": "2016-12-01", "close": 116.43, "volume": 2484646.0}, {"date": "2016-12-02", "close": 116.35, "volume": 2088696.0}, {"date": "2016-12-05", "close": 116.56, "volume": 2310045.0}, {"date": "2016-12-06", "close": 116.54, "volume": 1755431.0}, {"date": "2016-12-07", "close": 118.62, "volume": 2539106.0}, {"date": "2016-12-08", "close": 118.98, "volume": 2157804.0}, {"date": "2016-12-09", "close": 119.6, "volume": 3196901.0}, {"date": "2016-12-12", "close": 120.13, "volume": 2760224.0}, {"date": "2016-12-13", "close": 120.16, "volume": 3074163.0}, {"date": "2016-12-14", "close": 117.26, "volume": 4983885.0}, {"date": "2016-12-15", "close": 117.28, "volume": 3045718.0}, {"date": "2016-12-16", "close": 115.81, "volume": 5543209.0}, {"date": "2016-12-19", "close": 116.98, "volume": 2209927.0}, {"date": "2016-12-20", "close": 117.52, "volume": 2073992.0}, {"date": "2016-12-21", "close": 116.1, "volume": 3028348.0}, {"date": "2016-12-22", "close": 116.3, "volume": 1969646.0}, {"date": "2016-12-23", "close": 115.97, "volume": 1229823.0}, {"date": "2016-12-27", "close": 116.13, "volume": 990721.0}, {"date": "2016-12-28", "close": 115.2, "volume": 1514827.0}, {"date": "2016-12-29", "close": 114.98, "volume": 1412324.0}, {"date": "2016-12-30", "close": 114.64, "volume": 1733972.0}, {"date": "2017-01-03", "close": 115.08, "volume": 2390713.0}, {"date": "2017-01-04", "close": 115.11, "volume": 1830834.0}, {"date": "2017-01-05", "close": 115.17, "volume": 1747378.0}, {"date": "2017-01-06", "close": 115.4, "volume": 1766941.0}, {"date": "2017-01-09", "close": 114.77, "volume": 1965231.0}, {"date": "2017-01-10", "close": 113.92, "volume": 2887439.0}, {"date": "2017-01-11", "close": 114.18, "volume": 2297541.0}, {"date": "2017-01-12", "close": 113.91, "volume": 1917003.0}, {"date": "2017-01-13", "close": 114.24, "volume": 1788059.0}, {"date": "2017-01-17", "close": 114.07, "volume": 2474702.0}, {"date": "2017-01-18", "close": 114.96, "volume": 2040693.0}, {"date": "2017-01-19", "close": 114.27, "volume": 1847843.0}, {"date": "2017-01-20", "close": 114.96, "volume": 2372083.0}, {"date": "2017-01-23", "close": 114.46, "volume": 1689521.0}, {"date": "2017-01-24", "close": 116.05, "volume": 2156787.0}, {"date": "2017-01-25", "close": 116.99, "volume": 2045040.0}, {"date": "2017-01-26", "close": 116.93, "volume": 1796389.0}, {"date": "2017-01-27", "close": 118.09, "volume": 2283806.0}, {"date": "2017-01-30", "close": 117.03, "volume": 2909144.0}, {"date": "2017-01-31", "close": 109.13, "volume": 12754370.0}, {"date": "2017-02-01", "close": 105.35, "volume": 14673930.0}, {"date": "2017-02-02", "close": 105.1, "volume": 4353420.0}, {"date": "2017-02-03", "close": 106.95, "volume": 4859194.0}, {"date": "2017-02-06", "close": 106.06, "volume": 3444270.0}, {"date": "2017-02-07", "close": 105.69, "volume": 3589311.0}, {"date": "2017-02-08", "close": 106.16, "volume": 3398513.0}, {"date": "2017-02-09", "close": 106.46, "volume": 2415941.0}, {"date": "2017-02-10", "close": 107.34, "volume": 4011494.0}, {"date": "2017-02-13", "close": 108.5, "volume": 3877734.0}, {"date": "2017-02-14", "close": 108.99, "volume": 5878785.0}, {"date": "2017-02-15", "close": 109.02, "volume": 2773207.0}, {"date": "2017-02-16", "close": 107.22, "volume": 5149938.0}, {"date": "2017-02-17", "close": 106.9, "volume": 2918912.0}, {"date": "2017-02-21", "close": 107.72, "volume": 3822438.0}, {"date": "2017-02-22", "close": 105.62, "volume": 5233083.0}, {"date": "2017-02-23", "close": 105.09, "volume": 3976298.0}, {"date": "2017-02-24", "close": 106.18, "volume": 2717360.0}, {"date": "2017-02-27", "close": 106.73, "volume": 2776125.0}, {"date": "2017-02-28", "close": 105.76, "volume": 3794021.0}, {"date": "2017-03-01", "close": 106.87, "volume": 3386002.0}, {"date": "2017-03-02", "close": 105.95, "volume": 2488539.0}, {"date": "2017-03-03", "close": 105.93, "volume": 2732468.0}, {"date": "2017-03-06", "close": 106.1, "volume": 2481857.0}, {"date": "2017-03-07", "close": 105.64, "volume": 2186453.0}, {"date": "2017-03-08", "close": 105.73, "volume": 2269929.0}, {"date": "2017-03-09", "close": 105.9, "volume": 2301041.0}, {"date": "2017-03-10", "close": 106.73, "volume": 2957143.0}, {"date": "2017-03-13", "close": 107.49, "volume": 2524021.0}, {"date": "2017-03-14", "close": 106.83, "volume": 2748903.0}, {"date": "2017-03-15", "close": 107.74, "volume": 3241373.0}, {"date": "2017-03-16", "close": 107.8, "volume": 2401708.0}, {"date": "2017-03-17", "close": 108.15, "volume": 4409256.0}, {"date": "2017-03-20", "close": 107.12, "volume": 2370885.0}, {"date": "2017-03-21", "close": 106.51, "volume": 3080661.0}, {"date": "2017-03-22", "close": 106.52, "volume": 2274874.0}, {"date": "2017-03-23", "close": 105.65, "volume": 2413931.0}, {"date": "2017-03-24", "close": 105.05, "volume": 2523941.0}, {"date": "2017-03-27", "close": 104.78, "volume": 2148455.0}, {"date": "2017-03-28", "close": 106.19, "volume": 3191408.0}, {"date": "2017-03-29", "close": 106.03, "volume": 1889305.0}, {"date": "2017-03-30", "close": 106.66, "volume": 1717439.0}, {"date": "2017-03-31", "close": 107.3, "volume": 2478095.0}, {"date": "2017-04-03", "close": 106.4, "volume": 2641950.0}, {"date": "2017-04-04", "close": 106.63, "volume": 2138736.0}, {"date": "2017-04-05", "close": 106.74, "volume": 2622252.0}, {"date": "2017-04-06", "close": 106.67, "volume": 2824579.0}, {"date": "2017-04-07", "close": 104.99, "volume": 3211789.0}, {"date": "2017-04-10", "close": 106.42, "volume": 3687678.0}, {"date": "2017-04-11", "close": 105.75, "volume": 3029394.0}, {"date": "2017-04-12", "close": 104.23, "volume": 3035360.0}, {"date": "2017-04-13", "close": 103.74, "volume": 2840402.0}, {"date": "2017-04-17", "close": 104.87, "volume": 1720500.0}, {"date": "2017-04-18", "close": 104.1, "volume": 3039186.0}, {"date": "2017-04-19", "close": 104.46, "volume": 2047085.0}, {"date": "2017-04-20", "close": 105.53, "volume": 2424747.0}, {"date": "2017-04-21", "close": 105.77, "volume": 3040407.0}, {"date": "2017-04-24", "close": 106.97, "volume": 2437898.0}, {"date": "2017-04-25", "close": 107.36, "volume": 2612316.0}, {"date": "2017-04-26", "close": 107.62, "volume": 4565405.0}, {"date": "2017-04-27", "close": 108.83, "volume": 4672634.0}, {"date": "2017-04-28", "close": 107.46, "volume": 3111936.0}, {"date": "2017-05-01", "close": 106.54, "volume": 1972701.0}, {"date": "2017-05-02", "close": 106.92, "volume": 1901680.0}, {"date": "2017-05-03", "close": 107.35, "volume": 1908972.0}, {"date": "2017-05-04", "close": 107.05, "volume": 1744255.0}, {"date": "2017-05-05", "close": 107.43, "volume": 2221532.0}, {"date": "2017-05-08", "close": 107.52, "volume": 2508423.0}, {"date": "2017-05-09", "close": 106.51, "volume": 2336360.0}, {"date": "2017-05-10", "close": 105.1, "volume": 3712792.0}, {"date": "2017-05-11", "close": 104.15, "volume": 3076736.0}, {"date": "2017-05-12", "close": 104.13, "volume": 2052281.0}, {"date": "2017-05-15", "close": 105.29, "volume": 2419744.0}, {"date": "2017-05-16", "close": 104.5, "volume": 2457832.0}, {"date": "2017-05-17", "close": 102.87, "volume": 3073138.0}, {"date": "2017-05-18", "close": 103.19, "volume": 2890778.0}, {"date": "2017-05-19", "close": 103.42, "volume": 2361194.0}, {"date": "2017-05-22", "close": 103.78, "volume": 1910777.0}, {"date": "2017-05-23", "close": 104.2, "volume": 2099601.0}, {"date": "2017-05-24", "close": 104.72, "volume": 1896713.0}, {"date": "2017-05-25", "close": 105.94, "volume": 2391795.0}, {"date": "2017-05-26", "close": 105.87, "volume": 1825963.0}, {"date": "2017-05-30", "close": 106.81, "volume": 2400815.0}, {"date": "2017-05-31", "close": 105.97, "volume": 5007629.0}, {"date": "2017-06-01", "close": 107.66, "volume": 4832320.0}, {"date": "2017-06-02", "close": 107.67, "volume": 4182767.0}, {"date": "2017-06-05", "close": 107.95, "volume": 2616917.0}, {"date": "2017-06-06", "close": 107.43, "volume": 2593850.0}, {"date": "2017-06-07", "close": 106.68, "volume": 2442255.0}, {"date": "2017-06-08", "close": 106.75, "volume": 2311374.0}, {"date": "2017-06-09", "close": 107.03, "volume": 2829375.0}, {"date": "2017-06-12", "close": 108.94, "volume": 3337776.0}, {"date": "2017-06-13", "close": 109.85, "volume": 2499877.0}, {"date": "2017-06-14", "close": 109.39, "volume": 2434291.0}, {"date": "2017-06-15", "close": 110.26, "volume": 2311596.0}, {"date": "2017-06-16", "close": 110.59, "volume": 4107578.0}, {"date": "2017-06-19", "close": 110.87, "volume": 2149464.0}, {"date": "2017-06-20", "close": 109.61, "volume": 2073270.0}, {"date": "2017-06-21", "close": 109.19, "volume": 2796936.0}, {"date": "2017-06-22", "close": 109.07, "volume": 1613513.0}, {"date": "2017-06-23", "close": 110.27, "volume": 4349205.0}, {"date": "2017-06-26", "close": 111.01, "volume": 2196742.0}, {"date": "2017-06-27", "close": 109.67, "volume": 2149166.0}, {"date": "2017-06-28", "close": 110.08, "volume": 2996373.0}, {"date": "2017-06-29", "close": 109.78, "volume": 2208452.0}, {"date": "2017-06-30", "close": 110.59, "volume": 2174059.0}, {"date": "2017-07-03", "close": 110.61, "volume": 1288219.0}, {"date": "2017-07-05", "close": 110.52, "volume": 1623575.0}, {"date": "2017-07-06", "close": 109.24, "volume": 1637242.0}, {"date": "2017-07-07", "close": 110.36, "volume": 1681465.0}, {"date": "2017-07-10", "close": 110.21, "volume": 1679431.0}, {"date": "2017-07-11", "close": 110.07, "volume": 1785892.0}, {"date": "2017-07-12", "close": 110.57, "volume": 2195960.0}, {"date": "2017-07-13", "close": 111.16, "volume": 2285933.0}, {"date": "2017-07-14", "close": 112.41, "volume": 3275599.0}, {"date": "2017-07-17", "close": 112.03, "volume": 2615164.0}, {"date": "2017-07-18", "close": 111.83, "volume": 2142605.0}, {"date": "2017-07-19", "close": 112.99, "volume": 2538473.0}, {"date": "2017-07-20", "close": 112.58, "volume": 2185559.0}, {"date": "2017-07-21", "close": 112.68, "volume": 1772938.0}, {"date": "2017-07-24", "close": 112.15, "volume": 2296042.0}, {"date": "2017-07-25", "close": 113.22, "volume": 2219159.0}, {"date": "2017-07-26", "close": 112.29, "volume": 2976173.0}, {"date": "2017-07-27", "close": 107.79, "volume": 7444733.0}, {"date": "2017-07-28", "close": 109.66, "volume": 4274749.0}, {"date": "2017-07-31", "close": 110.29, "volume": 3559940.0}, {"date": "2017-08-01", "close": 110.17, "volume": 2663454.0}, {"date": "2017-08-02", "close": 111.26, "volume": 2253084.0}, {"date": "2017-08-03", "close": 111.52, "volume": 2515101.0}, {"date": "2017-08-04", "close": 112.05, "volume": 2181414.0}, {"date": "2017-08-07", "close": 111.86, "volume": 1696021.0}, {"date": "2017-08-08", "close": 111.89, "volume": 2808887.0}, {"date": "2017-08-09", "close": 112.41, "volume": 1888376.0}, {"date": "2017-08-10", "close": 110.92, "volume": 2057724.0}, {"date": "2017-08-11", "close": 111.44, "volume": 2077852.0}, {"date": "2017-08-14", "close": 113.69, "volume": 2424917.0}, {"date": "2017-08-15", "close": 114.18, "volume": 1985838.0}, {"date": "2017-08-16", "close": 114.76, "volume": 2196283.0}, {"date": "2017-08-17", "close": 112.92, "volume": 2390668.0}, {"date": "2017-08-18", "close": 113.34, "volume": 2248922.0}, {"date": "2017-08-21", "close": 113.83, "volume": 1438346.0}, {"date": "2017-08-22", "close": 114.6, "volume": 1590796.0}, {"date": "2017-08-23", "close": 113.55, "volume": 1528366.0}, {"date": "2017-08-24", "close": 113.35, "volume": 1144551.0}, {"date": "2017-08-25", "close": 113.4, "volume": 2014821.0}, {"date": "2017-08-28", "close": 113.79, "volume": 1928017.0}, {"date": "2017-08-29", "close": 114.89, "volume": 2079355.0}, {"date": "2017-08-30", "close": 114.97, "volume": 1968539.0}, {"date": "2017-08-31", "close": 114.36, "volume": 3262154.0}, {"date": "2017-09-01", "close": 114.39, "volume": 1549241.0}, {"date": "2017-09-05", "close": 113.92, "volume": 1768501.0}, {"date": "2017-09-06", "close": 113.81, "volume": 2135519.0}, {"date": "2017-09-07", "close": 114.67, "volume": 1616260.0}, {"date": "2017-09-08", "close": 115.05, "volume": 1645388.0}, {"date": "2017-09-11", "close": 116.2, "volume": 2017775.0}, {"date": "2017-09-12", "close": 117.15, "volume": 2145487.0}, {"date": "2017-09-13", "close": 117.06, "volume": 2302641.0}, {"date": "2017-09-14", "close": 117.38, "volume": 2099886.0}, {"date": "2017-09-15", "close": 117.9, "volume": 3392849.0}, {"date": "2017-09-18", "close": 117.59, "volume": 2292447.0}, {"date": "2017-09-19", "close": 116.97, "volume": 2000517.0}, {"date": "2017-09-20", "close": 117.83, "volume": 3481079.0}, {"date": "2017-09-21", "close": 117.26, "volume": 1743258.0}, {"date": "2017-09-22", "close": 117.67, "volume": 1810361.0}, {"date": "2017-09-25", "close": 118.22, "volume": 2361133.0}, {"date": "2017-09-26", "close": 118.92, "volume": 2825841.0}, {"date": "2017-09-27", "close": 118.62, "volume": 2284375.0}, {"date": "2017-09-28", "close": 119.61, "volume": 1629291.0}, {"date": "2017-09-29", "close": 120.09, "volume": 2438114.0}, {"date": "2017-10-02", "close": 120.79, "volume": 1982811.0}, {"date": "2017-10-03", "close": 119.71, "volume": 1854265.0}, {"date": "2017-10-04", "close": 119.0, "volume": 2300747.0}, {"date": "2017-10-05", "close": 118.2, "volume": 4480084.0}, {"date": "2017-10-06", "close": 117.7, "volume": 2823070.0}, {"date": "2017-10-09", "close": 117.15, "volume": 1835207.0}, {"date": "2017-10-10", "close": 118.12, "volume": 2064112.0}, {"date": "2017-10-11", "close": 118.92, "volume": 1667889.0}, {"date": "2017-10-12", "close": 119.57, "volume": 2326406.0}, {"date": "2017-10-13", "close": 118.36, "volume": 1656804.0}, {"date": "2017-10-16", "close": 118.34, "volume": 1246033.0}, {"date": "2017-10-17", "close": 117.68, "volume": 1484420.0}, {"date": "2017-10-18", "close": 118.15, "volume": 2089283.0}, {"date": "2017-10-19", "close": 119.42, "volume": 2043215.0}, {"date": "2017-10-20", "close": 119.76, "volume": 2420776.0}, {"date": "2017-10-23", "close": 119.68, "volume": 2052179.0}, {"date": "2017-10-24", "close": 119.7, "volume": 1827899.0}, {"date": "2017-10-25", "close": 118.55, "volume": 3396136.0}, {"date": "2017-10-26", "close": 119.33, "volume": 4104137.0}, {"date": "2017-10-27", "close": 120.75, "volume": 3638275.0}, {"date": "2017-10-30", "close": 118.09, "volume": 3440929.0}, {"date": "2017-10-31", "close": 117.53, "volume": 2319241.0}, {"date": "2017-11-01", "close": 117.46, "volume": 2085937.0}, {"date": "2017-11-02", "close": 116.87, "volume": 3517507.0}, {"date": "2017-11-03", "close": 115.46, "volume": 2957646.0}, {"date": "2017-11-06", "close": 113.92, "volume": 3341113.0}, {"date": "2017-11-07", "close": 113.95, "volume": 2729933.0}, {"date": "2017-11-08", "close": 113.13, "volume": 2371851.0}, {"date": "2017-11-09", "close": 112.55, "volume": 2713385.0}, {"date": "2017-11-10", "close": 113.23, "volume": 2839998.0}, {"date": "2017-11-13", "close": 114.81, "volume": 3300698.0}, {"date": "2017-11-14", "close": 114.07, "volume": 3236627.0}, {"date": "2017-11-15", "close": 112.89, "volume": 2143037.0}, {"date": "2017-11-16", "close": 113.7, "volume": 2518261.0}, {"date": "2017-11-17", "close": 112.94, "volume": 2155337.0}, {"date": "2017-11-20", "close": 113.2, "volume": 2811119.0}, {"date": "2017-11-21", "close": 113.92, "volume": 2172443.0}, {"date": "2017-11-22", "close": 113.77, "volume": 1846013.0}, {"date": "2017-11-24", "close": 113.14, "volume": 891718.0}, {"date": "2017-11-27", "close": 114.54, "volume": 3060515.0}, {"date": "2017-11-28", "close": 115.19, "volume": 2025460.0}, {"date": "2017-11-29", "close": 119.04, "volume": 4117960.0}, {"date": "2017-11-30", "close": 121.45, "volume": 5510075.0}, {"date": "2017-12-01", "close": 120.31, "volume": 3039754.0}, {"date": "2017-12-04", "close": 123.72, "volume": 4534943.0}, {"date": "2017-12-05", "close": 120.37, "volume": 3686048.0}, {"date": "2017-12-06", "close": 118.29, "volume": 3335731.0}, {"date": "2017-12-07", "close": 119.73, "volume": 3273931.0}, {"date": "2017-12-08", "close": 119.56, "volume": 3028456.0}, {"date": "2017-12-11", "close": 118.05, "volume": 2747592.0}, {"date": "2017-12-12", "close": 118.16, "volume": 2540981.0}, {"date": "2017-12-13", "close": 118.4, "volume": 2551048.0}, {"date": "2017-12-14", "close": 116.84, "volume": 2807756.0}, {"date": "2017-12-15", "close": 118.0, "volume": 4997069.0}, {"date": "2017-12-18", "close": 118.81, "volume": 2580972.0}, {"date": "2017-12-19", "close": 119.0, "volume": 2091348.0}, {"date": "2017-12-20", "close": 118.33, "volume": 3413162.0}, {"date": "2017-12-21", "close": 118.58, "volume": 3369115.0}, {"date": "2017-12-22", "close": 118.64, "volume": 1929977.0}, {"date": "2017-12-26", "close": 118.26, "volume": 1302401.0}, {"date": "2017-12-27", "close": 119.08, "volume": 1506366.0}, {"date": "2017-12-28", "close": 119.05, "volume": 1367160.0}, {"date": "2017-12-29", "close": 119.15, "volume": 2612486.0}, {"date": "2018-01-02", "close": 123.67, "volume": 5412591.0}, {"date": "2018-01-03", "close": 126.41, "volume": 5650697.0}, {"date": "2018-01-04", "close": 127.23, "volume": 5473064.0}, {"date": "2018-01-05", "close": 127.62, "volume": 3695885.0}, {"date": "2018-01-08", "close": 129.17, "volume": 3240671.0}, {"date": "2018-01-09", "close": 129.11, "volume": 2941388.0}, {"date": "2018-01-10", "close": 129.79, "volume": 2927883.0}, {"date": "2018-01-11", "close": 133.46, "volume": 4252085.0}, {"date": "2018-01-12", "close": 134.09, "volume": 4212305.0}, {"date": "2018-01-16", "close": 132.88, "volume": 4091290.0}, {"date": "2018-01-17", "close": 134.01, "volume": 3500567.0}, {"date": "2018-01-18", "close": 133.59, "volume": 3368219.0}, {"date": "2018-01-19", "close": 133.08, "volume": 3866622.0}, {"date": "2018-01-22", "close": 132.86, "volume": 3099841.0}, {"date": "2018-01-23", "close": 132.07, "volume": 2950678.0}, {"date": "2018-01-24", "close": 131.69, "volume": 2844225.0}, {"date": "2018-01-25", "close": 131.29, "volume": 3156482.0}, {"date": "2018-01-26", "close": 132.72, "volume": 2042451.0}, {"date": "2018-01-29", "close": 130.64, "volume": 2753586.0}, {"date": "2018-01-30", "close": 128.11, "volume": 4124199.0}, {"date": "2018-01-31", "close": 127.32, "volume": 5784246.0}, {"date": "2018-02-01", "close": 119.51, "volume": 14400990.0}, {"date": "2018-02-02", "close": 116.47, "volume": 9228489.0}, {"date": "2018-02-05", "close": 113.3, "volume": 8052269.0}, {"date": "2018-02-06", "close": 112.71, "volume": 11748260.0}, {"date": "2018-02-07", "close": 111.91, "volume": 7204148.0}, {"date": "2018-02-08", "close": 109.28, "volume": 6982350.0}, {"date": "2018-02-09", "close": 106.39, "volume": 11362970.0}, {"date": "2018-02-12", "close": 106.31, "volume": 6669962.0}, {"date": "2018-02-13", "close": 107.56, "volume": 7557318.0}, {"date": "2018-02-14", "close": 106.6, "volume": 6503099.0}, {"date": "2018-02-15", "close": 108.31, "volume": 5531500.0}, {"date": "2018-02-16", "close": 106.4, "volume": 6119070.0}, {"date": "2018-02-20", "close": 104.71, "volume": 5226912.0}, {"date": "2018-02-21", "close": 104.7, "volume": 5513860.0}, {"date": "2018-02-22", "close": 105.08, "volume": 3353293.0}, {"date": "2018-02-23", "close": 105.61, "volume": 4411868.0}, {"date": "2018-02-26", "close": 108.07, "volume": 4091559.0}, {"date": "2018-02-27", "close": 105.69, "volume": 3597929.0}, {"date": "2018-02-28", "close": 104.41, "volume": 3724995.0}, {"date": "2018-03-01", "close": 106.43, "volume": 8701866.0}, {"date": "2018-03-02", "close": 105.37, "volume": 4669931.0}, {"date": "2018-03-05", "close": 105.81, "volume": 4997384.0}, {"date": "2018-03-06", "close": 109.8, "volume": 8582795.0}, {"date": "2018-03-07", "close": 109.21, "volume": 7097536.0}, {"date": "2018-03-08", "close": 108.8, "volume": 6017296.0}, {"date": "2018-03-09", "close": 110.38, "volume": 3201867.0}, {"date": "2018-03-12", "close": 108.91, "volume": 3086043.0}, {"date": "2018-03-13", "close": 109.33, "volume": 3517760.0}, {"date": "2018-03-14", "close": 108.76, "volume": 2309604.0}, {"date": "2018-03-15", "close": 109.72, "volume": 2712358.0}, {"date": "2018-03-16", "close": 110.91, "volume": 5675493.0}, {"date": "2018-03-19", "close": 108.46, "volume": 2976355.0}, {"date": "2018-03-20", "close": 108.03, "volume": 2507941.0}, {"date": "2018-03-21", "close": 107.65, "volume": 2771568.0}, {"date": "2018-03-22", "close": 104.45, "volume": 4148516.0}, {"date": "2018-03-23", "close": 101.66, "volume": 4262254.0}, {"date": "2018-03-26", "close": 103.7, "volume": 3831944.0}, {"date": "2018-03-27", "close": 102.17, "volume": 3848210.0}, {"date": "2018-03-28", "close": 102.68, "volume": 3811800.0}, {"date": "2018-03-29", "close": 104.66, "volume": 3813154.0}, {"date": "2018-04-02", "close": 103.84, "volume": 4578759.0}, {"date": "2018-04-03", "close": 105.54, "volume": 4453168.0}, {"date": "2018-04-04", "close": 106.41, "volume": 3831029.0}, {"date": "2018-04-05", "close": 107.18, "volume": 3059722.0}, {"date": "2018-04-06", "close": 105.33, "volume": 4342547.0}, {"date": "2018-04-09", "close": 104.6, "volume": 3938266.0}, {"date": "2018-04-10", "close": 106.02, "volume": 2766706.0}, {"date": "2018-04-11", "close": 106.09, "volume": 1606275.0}, {"date": "2018-04-12", "close": 106.99, "volume": 1999890.0}, {"date": "2018-04-13", "close": 107.25, "volume": 3863842.0}, {"date": "2018-04-16", "close": 109.25, "volume": 4595554.0}, {"date": "2018-04-17", "close": 109.52, "volume": 2832746.0}, {"date": "2018-04-18", "close": 110.9, "volume": 3559404.0}, {"date": "2018-04-19", "close": 109.68, "volume": 2733903.0}, {"date": "2018-04-20", "close": 108.55, "volume": 3632375.0}, {"date": "2018-04-23", "close": 109.11, "volume": 2195576.0}, {"date": "2018-04-24", "close": 108.22, "volume": 3625956.0}, {"date": "2018-04-25", "close": 108.66, "volume": 3194246.0}, {"date": "2018-04-26", "close": 113.28, "volume": 7300904.0}, {"date": "2018-04-27", "close": 113.99, "volume": 4557366.0}, {"date": "2018-04-30", "close": 113.5, "volume": 4471112.0}, {"date": "2018-05-01", "close": 112.45, "volume": 4375972.0}, {"date": "2018-05-02", "close": 111.15, "volume": 3563539.0}, {"date": "2018-05-03", "close": 109.81, "volume": 4079249.0}, {"date": "2018-05-04", "close": 111.31, "volume": 2412716.0}, {"date": "2018-05-07", "close": 112.12, "volume": 2590502.0}, {"date": "2018-05-08", "close": 111.27, "volume": 2802609.0}, {"date": "2018-05-09", "close": 111.4, "volume": 3201011.0}, {"date": "2018-05-10", "close": 113.99, "volume": 2477915.0}, {"date": "2018-05-11", "close": 115.45, "volume": 3385240.0}, {"date": "2018-05-14", "close": 116.34, "volume": 4618370.0}, {"date": "2018-05-15", "close": 115.61, "volume": 3480131.0}, {"date": "2018-05-16", "close": 116.32, "volume": 1969993.0}, {"date": "2018-05-17", "close": 116.59, "volume": 3693142.0}, {"date": "2018-05-18", "close": 115.38, "volume": 2450567.0}, {"date": "2018-05-21", "close": 117.08, "volume": 3328110.0}, {"date": "2018-05-22", "close": 115.36, "volume": 2027075.0}, {"date": "2018-05-23", "close": 115.28, "volume": 2009426.0}, {"date": "2018-05-24", "close": 115.63, "volume": 2303415.0}, {"date": "2018-05-25", "close": 115.49, "volume": 1583600.0}, {"date": "2018-05-29", "close": 113.83, "volume": 2720976.0}, {"date": "2018-05-30", "close": 116.69, "volume": 2911554.0}, {"date": "2018-05-31", "close": 116.12, "volume": 5889546.0}, {"date": "2018-06-01", "close": 117.25, "volume": 2237762.0}, {"date": "2018-06-04", "close": 116.97, "volume": 2245176.0}, {"date": "2018-06-05", "close": 116.81, "volume": 3340946.0}, {"date": "2018-06-06", "close": 117.02, "volume": 2783546.0}, {"date": "2018-06-07", "close": 116.19, "volume": 3106223.0}, {"date": "2018-06-08", "close": 116.6, "volume": 2857325.0}, {"date": "2018-06-11", "close": 116.85, "volume": 1987383.0}, {"date": "2018-06-12", "close": 118.34, "volume": 3403169.0}, {"date": "2018-06-13", "close": 117.33, "volume": 1668423.0}, {"date": "2018-06-14", "close": 117.19, "volume": 1862498.0}, {"date": "2018-06-15", "close": 116.77, "volume": 4279915.0}, {"date": "2018-06-18", "close": 116.77, "volume": 2177149.0}, {"date": "2018-06-19", "close": 114.82, "volume": 2738172.0}, {"date": "2018-06-20", "close": 113.65, "volume": 3112530.0}, {"date": "2018-06-21", "close": 113.42, "volume": 2461297.0}, {"date": "2018-06-22", "close": 113.7, "volume": 3659796.0}, {"date": "2018-06-25", "close": 110.2, "volume": 4044251.0}, {"date": "2018-06-26", "close": 109.57, "volume": 2332333.0}, {"date": "2018-06-27", "close": 108.38, "volume": 2940800.0}, {"date": "2018-06-28", "close": 105.88, "volume": 6170678.0}, {"date": "2018-06-29", "close": 106.23, "volume": 3409279.0}, {"date": "2018-07-02", "close": 105.88, "volume": 2252281.0}, {"date": "2018-07-03", "close": 105.76, "volume": 1145680.0}, {"date": "2018-07-05", "close": 106.29, "volume": 2861891.0}, {"date": "2018-07-06", "close": 106.03, "volume": 2022352.0}, {"date": "2018-07-09", "close": 108.59, "volume": 2102493.0}, {"date": "2018-07-10", "close": 108.51, "volume": 1502373.0}, {"date": "2018-07-11", "close": 107.33, "volume": 1760407.0}, {"date": "2018-07-12", "close": 108.53, "volume": 1920116.0}, {"date": "2018-07-13", "close": 108.97, "volume": 1997934.0}, {"date": "2018-07-16", "close": 110.65, "volume": 4285200.0}, {"date": "2018-07-17", "close": 111.07, "volume": 2101455.0}, {"date": "2018-07-18", "close": 112.16, "volume": 2798494.0}, {"date": "2018-07-19", "close": 112.84, "volume": 2456916.0}, {"date": "2018-07-20", "close": 112.07, "volume": 1775961.0}, {"date": "2018-07-23", "close": 112.71, "volume": 1869894.0}, {"date": "2018-07-24", "close": 112.44, "volume": 2645905.0}, {"date": "2018-07-25", "close": 120.2, "volume": 6724804.0}, {"date": "2018-07-26", "close": 118.87, "volume": 3630263.0}, {"date": "2018-07-27", "close": 118.66, "volume": 2094744.0}, {"date": "2018-07-30", "close": 118.71, "volume": 2018286.0}, {"date": "2018-07-31", "close": 119.89, "volume": 2388065.0}, {"date": "2018-08-01", "close": 119.36, "volume": 1912146.0}, {"date": "2018-08-02", "close": 118.6, "volume": 1653527.0}, {"date": "2018-08-03", "close": 119.15, "volume": 1912154.0}, {"date": "2018-08-06", "close": 119.54, "volume": 1603438.0}, {"date": "2018-08-07", "close": 120.01, "volume": 1957402.0}, {"date": "2018-08-08", "close": 120.58, "volume": 1603063.0}, {"date": "2018-08-09", "close": 120.87, "volume": 1970295.0}, {"date": "2018-08-10", "close": 119.27, "volume": 2340707.0}, {"date": "2018-08-13", "close": 118.16, "volume": 2339068.0}, {"date": "2018-08-14", "close": 118.98, "volume": 1914791.0}, {"date": "2018-08-15", "close": 120.05, "volume": 2619062.0}, {"date": "2018-08-16", "close": 121.11, "volume": 2126654.0}, {"date": "2018-08-17", "close": 121.8, "volume": 2383577.0}, {"date": "2018-08-20", "close": 122.55, "volume": 2272391.0}, {"date": "2018-08-21", "close": 123.01, "volume": 2590941.0}, {"date": "2018-08-22", "close": 121.87, "volume": 1940430.0}, {"date": "2018-08-23", "close": 121.71, "volume": 1263595.0}, {"date": "2018-08-24", "close": 122.74, "volume": 1969621.0}, {"date": "2018-08-27", "close": 123.85, "volume": 2641058.0}, {"date": "2018-08-28", "close": 122.75, "volume": 2126378.0}, {"date": "2018-08-29", "close": 123.47, "volume": 1527793.0}, {"date": "2018-08-30", "close": 122.85, "volume": 1313198.0}, {"date": "2018-08-31", "close": 122.88, "volume": 2188544.0}, {"date": "2018-09-04", "close": 124.34, "volume": 2396873.0}, {"date": "2018-09-05", "close": 124.66, "volume": 2368276.0}, {"date": "2018-09-06", "close": 123.7, "volume": 2273908.0}, {"date": "2018-09-07", "close": 122.99, "volume": 2528690.0}, {"date": "2018-09-10", "close": 124.34, "volume": 2457967.0}, {"date": "2018-09-11", "close": 123.07, "volume": 2260445.0}, {"date": "2018-09-12", "close": 123.3, "volume": 3236356.0}, {"date": "2018-09-13", "close": 119.7, "volume": 5011476.0}, {"date": "2018-09-14", "close": 120.39, "volume": 3607150.0}, {"date": "2018-09-17", "close": 119.09, "volume": 2894132.0}, {"date": "2018-09-18", "close": 118.24, "volume": 2808008.0}, {"date": "2018-09-19", "close": 118.25, "volume": 1900149.0}, {"date": "2018-09-20", "close": 119.12, "volume": 1889821.0}, {"date": "2018-09-21", "close": 118.49, "volume": 4343445.0}, {"date": "2018-09-24", "close": 117.33, "volume": 1859295.0}, {"date": "2018-09-25", "close": 116.26, "volume": 1945530.0}, {"date": "2018-09-26", "close": 116.7, "volume": 2210365.0}, {"date": "2018-09-27", "close": 116.73, "volume": 1589521.0}, {"date": "2018-09-28", "close": 116.75, "volume": 2641814.0}, {"date": "2018-10-01", "close": 117.46, "volume": 1820197.0}, {"date": "2018-10-02", "close": 116.99, "volume": 1325162.0}, {"date": "2018-10-03", "close": 117.78, "volume": 1801874.0}, {"date": "2018-10-04", "close": 117.31, "volume": 1799668.0}, {"date": "2018-10-05", "close": 117.24, "volume": 2039162.0}, {"date": "2018-10-08", "close": 118.78, "volume": 2867042.0}, {"date": "2018-10-09", "close": 117.92, "volume": 4652413.0}, {"date": "2018-10-10", "close": 116.65, "volume": 4668783.0}, {"date": "2018-10-11", "close": 113.76, "volume": 5234409.0}, {"date": "2018-10-12", "close": 115.64, "volume": 2922615.0}, {"date": "2018-10-15", "close": 115.77, "volume": 2635296.0}, {"date": "2018-10-16", "close": 117.48, "volume": 2681134.0}, {"date": "2018-10-17", "close": 118.01, "volume": 2104353.0}, {"date": "2018-10-18", "close": 114.73, "volume": 2264239.0}, {"date": "2018-10-19", "close": 116.49, "volume": 2460023.0}, {"date": "2018-10-22", "close": 115.64, "volume": 2358904.0}, {"date": "2018-10-23", "close": 114.24, "volume": 3119353.0}, {"date": "2018-10-24", "close": 107.93, "volume": 5756053.0}, {"date": "2018-10-25", "close": 107.82, "volume": 4269738.0}, {"date": "2018-10-26", "close": 105.31, "volume": 3964304.0}, {"date": "2018-10-29", "close": 105.13, "volume": 3319683.0}, {"date": "2018-10-30", "close": 107.07, "volume": 3047431.0}, {"date": "2018-10-31", "close": 106.54, "volume": 3619318.0}, {"date": "2018-11-01", "close": 107.52, "volume": 2897777.0}, {"date": "2018-11-02", "close": 105.99, "volume": 2775318.0}, {"date": "2018-11-05", "close": 106.82, "volume": 2445502.0}, {"date": "2018-11-06", "close": 108.65, "volume": 2582929.0}, {"date": "2018-11-07", "close": 111.13, "volume": 3719439.0}, {"date": "2018-11-08", "close": 111.5, "volume": 2566377.0}, {"date": "2018-11-09", "close": 109.51, "volume": 3377046.0}, {"date": "2018-11-12", "close": 107.72, "volume": 1809276.0}, {"date": "2018-11-13", "close": 109.4, "volume": 3570744.0}, {"date": "2018-11-14", "close": 109.5, "volume": 2964396.0}, {"date": "2018-11-15", "close": 110.45, "volume": 3303509.0}, {"date": "2018-11-16", "close": 110.09, "volume": 2583862.0}, {"date": "2018-11-19", "close": 111.29, "volume": 2924377.0}, {"date": "2018-11-20", "close": 108.51, "volume": 3485347.0}, {"date": "2018-11-21", "close": 108.77, "volume": 1660601.0}, {"date": "2018-11-23", "close": 108.69, "volume": 835857.0}, {"date": "2018-11-26", "close": 110.64, "volume": 3399967.0}, {"date": "2018-11-27", "close": 111.51, "volume": 1933795.0}, {"date": "2018-11-28", "close": 113.55, "volume": 2269053.0}, {"date": "2018-11-29", "close": 113.26, "volume": 1960307.0}, {"date": "2018-11-30", "close": 115.29, "volume": 3563980.0}, {"date": "2018-12-03", "close": 115.27, "volume": 3519425.0}, {"date": "2018-12-04", "close": 106.77, "volume": 6839194.0}, {"date": "2018-12-06", "close": 108.04, "volume": 4237352.0}, {"date": "2018-12-07", "close": 105.32, "volume": 3171556.0}, {"date": "2018-12-10", "close": 104.4, "volume": 3987908.0}, {"date": "2018-12-11", "close": 103.58, "volume": 2295364.0}, {"date": "2018-12-12", "close": 101.21, "volume": 4453063.0}, {"date": "2018-12-13", "close": 100.78, "volume": 3490467.0}, {"date": "2018-12-14", "close": 98.66, "volume": 4529117.0}, {"date": "2018-12-17", "close": 96.87, "volume": 4623951.0}, {"date": "2018-12-18", "close": 97.28, "volume": 3396882.0}, {"date": "2018-12-19", "close": 94.32, "volume": 6325515.0}, {"date": "2018-12-20", "close": 93.94, "volume": 5169896.0}, {"date": "2018-12-21", "close": 93.5, "volume": 7887403.0}, {"date": "2018-12-24", "close": 89.89, "volume": 2728294.0}, {"date": "2018-12-26", "close": 96.61, "volume": 6239383.0}, {"date": "2018-12-27", "close": 97.78, "volume": 4330093.0}, {"date": "2018-12-28", "close": 96.53, "volume": 2972179.0}, {"date": "2018-12-31", "close": 97.53, "volume": 2654185.0}, {"date": "2019-01-02", "close": 97.21, "volume": 3254965.0}, {"date": "2019-01-03", "close": 94.45, "volume": 2705041.0}, {"date": "2019-01-04", "close": 97.74, "volume": 3223731.0}, {"date": "2019-01-07", "close": 97.41, "volume": 3709953.0}, {"date": "2019-01-08", "close": 97.42, "volume": 3011644.0}, {"date": "2019-01-09", "close": 97.92, "volume": 3651460.0}, {"date": "2019-01-10", "close": 98.91, "volume": 2431916.0}, {"date": "2019-01-11", "close": 97.91, "volume": 5282767.0}, {"date": "2019-01-14", "close": 99.14, "volume": 4675562.0}, {"date": "2019-01-15", "close": 97.56, "volume": 4752465.0}, {"date": "2019-01-16", "close": 96.99, "volume": 4452252.0}, {"date": "2019-01-17", "close": 99.58, "volume": 3945810.0}, {"date": "2019-01-18", "close": 101.6, "volume": 4235374.0}, {"date": "2019-01-22", "close": 102.68, "volume": 5593855.0}, {"date": "2019-01-23", "close": 100.92, "volume": 4573073.0}, {"date": "2019-01-24", "close": 99.7, "volume": 2788054.0}, {"date": "2019-01-25", "close": 100.83, "volume": 3445531.0}, {"date": "2019-01-28", "close": 100.33, "volume": 3126158.0}, {"date": "2019-01-29", "close": 101.3, "volume": 2208986.0}, {"date": "2019-01-30", "close": 101.19, "volume": 4006246.0}, {"date": "2019-01-31", "close": 105.4, "volume": 7326360.0}, {"date": "2019-02-01", "close": 106.09, "volume": 3515333.0}, {"date": "2019-02-04", "close": 106.58, "volume": 3176976.0}, {"date": "2019-02-05", "close": 107.66, "volume": 3690384.0}, {"date": "2019-02-06", "close": 108.82, "volume": 4490545.0}, {"date": "2019-02-07", "close": 107.94, "volume": 3387711.0}, {"date": "2019-02-08", "close": 108.1, "volume": 2912300.0}, {"date": "2019-02-11", "close": 108.93, "volume": 2764246.0}, {"date": "2019-02-12", "close": 110.66, "volume": 2881622.0}, {"date": "2019-02-13", "close": 112.01, "volume": 2729253.0}, {"date": "2019-02-14", "close": 111.8, "volume": 2359379.0}, {"date": "2019-02-15", "close": 110.87, "volume": 4268324.0}, {"date": "2019-02-19", "close": 110.77, "volume": 2658706.0}, {"date": "2019-02-20", "close": 111.07, "volume": 3346679.0}, {"date": "2019-02-21", "close": 111.76, "volume": 2249376.0}, {"date": "2019-02-22", "close": 110.36, "volume": 4084524.0}, {"date": "2019-02-25", "close": 110.86, "volume": 3112573.0}, {"date": "2019-02-26", "close": 111.04, "volume": 2927564.0}, {"date": "2019-02-27", "close": 111.13, "volume": 2620831.0}, {"date": "2019-02-28", "close": 110.2, "volume": 2843573.0}, {"date": "2019-03-01", "close": 112.13, "volume": 3895417.0}, {"date": "2019-03-04", "close": 110.48, "volume": 2730720.0}, {"date": "2019-03-05", "close": 109.97, "volume": 2941793.0}, {"date": "2019-03-06", "close": 108.85, "volume": 2679357.0}, {"date": "2019-03-07", "close": 106.86, "volume": 3979735.0}, {"date": "2019-03-08", "close": 106.68, "volume": 2648603.0}, {"date": "2019-03-11", "close": 108.83, "volume": 2864103.0}, {"date": "2019-03-12", "close": 109.01, "volume": 2549594.0}, {"date": "2019-03-13", "close": 110.86, "volume": 3322309.0}, {"date": "2019-03-14", "close": 110.88, "volume": 2539575.0}, {"date": "2019-03-15", "close": 109.52, "volume": 4874434.0}, {"date": "2019-03-18", "close": 110.69, "volume": 2394645.0}, {"date": "2019-03-19", "close": 110.35, "volume": 2920004.0}, {"date": "2019-03-20", "close": 107.92, "volume": 4196948.0}, {"date": "2019-03-21", "close": 109.8, "volume": 1819914.0}, {"date": "2019-03-22", "close": 107.35, "volume": 2727357.0}, {"date": "2019-03-25", "close": 106.9, "volume": 2088186.0}, {"date": "2019-03-26", "close": 108.41, "volume": 2204358.0}, {"date": "2019-03-27", "close": 108.98, "volume": 1907288.0}, {"date": "2019-03-28", "close": 110.3, "volume": 1620852.0}, {"date": "2019-03-29", "close": 111.74, "volume": 3428626.0}, {"date": "2019-04-01", "close": 114.43, "volume": 3649616.0}, {"date": "2019-04-02", "close": 113.68, "volume": 2451031.0}, {"date": "2019-04-03", "close": 114.35, "volume": 2556494.0}, {"date": "2019-04-04", "close": 113.97, "volume": 2889431.0}, {"date": "2019-04-05", "close": 114.33, "volume": 2486960.0}, {"date": "2019-04-08", "close": 113.97, "volume": 1854540.0}, {"date": "2019-04-09", "close": 112.91, "volume": 2230048.0}, {"date": "2019-04-10", "close": 113.08, "volume": 1757161.0}, {"date": "2019-04-11", "close": 113.49, "volume": 2381259.0}, {"date": "2019-04-12", "close": 114.46, "volume": 2853711.0}, {"date": "2019-04-15", "close": 113.64, "volume": 1768302.0}, {"date": "2019-04-16", "close": 113.94, "volume": 2072514.0}, {"date": "2019-04-17", "close": 114.49, "volume": 2108364.0}, {"date": "2019-04-18", "close": 114.15, "volume": 1859667.0}, {"date": "2019-04-22", "close": 113.62, "volume": 2585492.0}, {"date": "2019-04-23", "close": 113.6, "volume": 2851331.0}, {"date": "2019-04-24", "close": 114.43, "volume": 3566005.0}, {"date": "2019-04-25", "close": 105.13, "volume": 10106920.0}, {"date": "2019-04-26", "close": 103.95, "volume": 5421597.0}, {"date": "2019-04-29", "close": 104.84, "volume": 4550925.0}, {"date": "2019-04-30", "close": 106.22, "volume": 5101349.0}, {"date": "2019-05-01", "close": 104.62, "volume": 2615332.0}, {"date": "2019-05-02", "close": 105.51, "volume": 2589777.0}, {"date": "2019-05-03", "close": 106.65, "volume": 3107551.0}, {"date": "2019-05-06", "close": 104.62, "volume": 2704933.0}, {"date": "2019-05-07", "close": 102.09, "volume": 4221600.0}, {"date": "2019-05-08", "close": 101.85, "volume": 2497818.0}, {"date": "2019-05-09", "close": 100.75, "volume": 3998831.0}, {"date": "2019-05-10", "close": 100.63, "volume": 3071318.0}, {"date": "2019-05-13", "close": 99.35, "volume": 3766439.0}, {"date": "2019-05-14", "close": 99.76, "volume": 2889252.0}, {"date": "2019-05-15", "close": 101.54, "volume": 3818537.0}, {"date": "2019-05-16", "close": 101.31, "volume": 3337884.0}, {"date": "2019-05-17", "close": 99.4, "volume": 2587007.0}, {"date": "2019-05-20", "close": 98.52, "volume": 2088488.0}, {"date": "2019-05-21", "close": 99.41, "volume": 1762095.0}, {"date": "2019-05-22", "close": 97.5, "volume": 2580723.0}, {"date": "2019-05-23", "close": 96.17, "volume": 3112059.0}, {"date": "2019-05-24", "close": 95.85, "volume": 2401666.0}, {"date": "2019-05-28", "close": 94.07, "volume": 3357610.0}, {"date": "2019-05-29", "close": 94.77, "volume": 3388352.0}, {"date": "2019-05-30", "close": 95.75, "volume": 2518894.0}, {"date": "2019-05-31", "close": 92.92, "volume": 4192501.0}, {"date": "2019-06-03", "close": 94.13, "volume": 4971801.0}, {"date": "2019-06-04", "close": 97.66, "volume": 5096030.0}, {"date": "2019-06-05", "close": 98.21, "volume": 2767067.0}, {"date": "2019-06-06", "close": 98.0, "volume": 2643239.0}, {"date": "2019-06-07", "close": 98.23, "volume": 2803257.0}, {"date": "2019-06-10", "close": 100.09, "volume": 3327342.0}, {"date": "2019-06-11", "close": 100.01, "volume": 3229580.0}, {"date": "2019-06-12", "close": 100.4, "volume": 2261675.0}, {"date": "2019-06-13", "close": 102.02, "volume": 2943200.0}, {"date": "2019-06-14", "close": 101.62, "volume": 1829527.0}, {"date": "2019-06-17", "close": 101.4, "volume": 2317903.0}, {"date": "2019-06-18", "close": 102.15, "volume": 2524238.0}, {"date": "2019-06-19", "close": 101.56, "volume": 2056593.0}, {"date": "2019-06-20", "close": 103.4, "volume": 2622920.0}, {"date": "2019-06-21", "close": 102.17, "volume": 5283119.0}, {"date": "2019-06-24", "close": 99.72, "volume": 3704662.0}, {"date": "2019-06-25", "close": 97.13, "volume": 5339355.0}, {"date": "2019-06-26", "close": 99.97, "volume": 4623977.0}, {"date": "2019-06-27", "close": 101.7, "volume": 2613555.0}, {"date": "2019-06-28", "close": 103.27, "volume": 3130360.0}, {"date": "2019-07-01", "close": 102.97, "volume": 2630394.0}, {"date": "2019-07-02", "close": 102.0, "volume": 2020215.0}, {"date": "2019-07-03", "close": 103.2, "volume": 1193338.0}, {"date": "2019-07-05", "close": 102.42, "volume": 1572035.0}, {"date": "2019-07-08", "close": 101.92, "volume": 1675413.0}, {"date": "2019-07-09", "close": 101.73, "volume": 1952391.0}, {"date": "2019-07-10", "close": 101.62, "volume": 1992390.0}, {"date": "2019-07-11", "close": 103.33, "volume": 1819966.0}, {"date": "2019-07-12", "close": 105.91, "volume": 3541254.0}, {"date": "2019-07-15", "close": 105.79, "volume": 2288208.0}, {"date": "2019-07-16", "close": 105.61, "volume": 2958355.0}, {"date": "2019-07-17", "close": 102.23, "volume": 3672351.0}, {"date": "2019-07-18", "close": 102.8, "volume": 2359035.0}, {"date": "2019-07-19", "close": 103.31, "volume": 3011846.0}, {"date": "2019-07-22", "close": 104.01, "volume": 2495483.0}, {"date": "2019-07-23", "close": 105.27, "volume": 3362331.0}, {"date": "2019-07-24", "close": 114.39, "volume": 12086010.0}, {"date": "2019-07-25", "close": 118.25, "volume": 8941646.0}, {"date": "2019-07-26", "close": 120.58, "volume": 8526543.0}, {"date": "2019-07-29", "close": 118.75, "volume": 4171063.0}, {"date": "2019-07-30", "close": 119.81, "volume": 3265877.0}, {"date": "2019-07-31", "close": 119.47, "volume": 4859498.0}, {"date": "2019-08-01", "close": 116.98, "volume": 5106866.0}, {"date": "2019-08-02", "close": 117.2, "volume": 3669333.0}, {"date": "2019-08-05", "close": 114.85, "volume": 4332869.0}, {"date": "2019-08-06", "close": 115.0, "volume": 4875246.0}, {"date": "2019-08-07", "close": 115.41, "volume": 3529419.0}, {"date": "2019-08-08", "close": 117.55, "volume": 2349065.0}, {"date": "2019-08-09", "close": 115.75, "volume": 2113845.0}, {"date": "2019-08-12", "close": 114.89, "volume": 1723988.0}, {"date": "2019-08-13", "close": 115.83, "volume": 2817409.0}, {"date": "2019-08-14", "close": 114.04, "volume": 3775794.0}, {"date": "2019-08-15", "close": 113.9, "volume": 3697978.0}, {"date": "2019-08-16", "close": 115.3, "volume": 2723321.0}, {"date": "2019-08-19", "close": 116.79, "volume": 2382803.0}, {"date": "2019-08-20", "close": 115.04, "volume": 2600100.0}, {"date": "2019-08-21", "close": 115.93, "volume": 1906901.0}, {"date": "2019-08-22", "close": 115.22, "volume": 3004990.0}, {"date": "2019-08-23", "close": 111.28, "volume": 4375816.0}, {"date": "2019-08-26", "close": 114.36, "volume": 3215766.0}, {"date": "2019-08-27", "close": 114.13, "volume": 2884007.0}, {"date": "2019-08-28", "close": 116.33, "volume": 2610901.0}, {"date": "2019-08-29", "close": 118.37, "volume": 2709158.0}, {"date": "2019-08-30", "close": 118.66, "volume": 2209765.0}, {"date": "2019-09-03", "close": 117.33, "volume": 1981984.0}, {"date": "2019-09-04", "close": 119.47, "volume": 2732909.0}, {"date": "2019-09-05", "close": 121.2, "volume": 2854851.0}, {"date": "2019-09-06", "close": 120.08, "volume": 2116511.0}, {"date": "2019-09-09", "close": 121.66, "volume": 2882349.0}, {"date": "2019-09-10", "close": 122.4, "volume": 3070254.0}, {"date": "2019-09-11", "close": 122.85, "volume": 2437020.0}, {"date": "2019-09-12", "close": 122.56, "volume": 2224434.0}, {"date": "2019-09-13", "close": 122.67, "volume": 3107251.0}, {"date": "2019-09-16", "close": 122.57, "volume": 2294435.0}, {"date": "2019-09-17", "close": 122.39, "volume": 2039946.0}, {"date": "2019-09-18", "close": 121.04, "volume": 4118343.0}, {"date": "2019-09-19", "close": 119.12, "volume": 3750480.0}, {"date": "2019-09-20", "close": 120.7, "volume": 5324031.0}, {"date": "2019-09-23", "close": 119.05, "volume": 3073064.0}, {"date": "2019-09-24", "close": 117.99, "volume": 3220319.0}, {"date": "2019-09-25", "close": 119.05, "volume": 3203717.0}, {"date": "2019-09-26", "close": 118.45, "volume": 2011239.0}, {"date": "2019-09-27", "close": 118.95, "volume": 2455967.0}, {"date": "2019-09-30", "close": 119.82, "volume": 2775274.0}, {"date": "2019-10-01", "close": 115.81, "volume": 4320220.0}, {"date": "2019-10-02", "close": 115.24, "volume": 3933819.0}, {"date": "2019-10-03", "close": 115.9, "volume": 3072413.0}, {"date": "2019-10-04", "close": 117.49, "volume": 2333951.0}, {"date": "2019-10-07", "close": 115.57, "volume": 2878107.0}, {"date": "2019-10-08", "close": 112.74, "volume": 3475181.0}, {"date": "2019-10-09", "close": 113.86, "volume": 2555744.0}, {"date": "2019-10-10", "close": 115.28, "volume": 2241043.0}, {"date": "2019-10-11", "close": 116.02, "volume": 3092292.0}, {"date": "2019-10-14", "close": 115.87, "volume": 1963531.0}, {"date": "2019-10-15", "close": 116.48, "volume": 2645062.0}, {"date": "2019-10-16", "close": 117.5, "volume": 2260764.0}, {"date": "2019-10-17", "close": 118.39, "volume": 2224177.0}, {"date": "2019-10-18", "close": 117.35, "volume": 2720603.0}, {"date": "2019-10-21", "close": 118.52, "volume": 3296103.0}, {"date": "2019-10-22", "close": 116.1, "volume": 8329915.0}, {"date": "2019-10-23", "close": 115.15, "volume": 3672432.0}, {"date": "2019-10-24", "close": 114.01, "volume": 2978927.0}, {"date": "2019-10-25", "close": 115.72, "volume": 2704425.0}, {"date": "2019-10-28", "close": 116.25, "volume": 1730378.0}, {"date": "2019-10-29", "close": 116.91, "volume": 2867265.0}, {"date": "2019-10-30", "close": 116.88, "volume": 2417329.0}, {"date": "2019-10-31", "close": 115.17, "volume": 2954249.0}, {"date": "2019-11-01", "close": 119.51, "volume": 4171865.0}, {"date": "2019-11-04", "close": 123.02, "volume": 4230707.0}, {"date": "2019-11-05", "close": 121.39, "volume": 3117848.0}, {"date": "2019-11-06", "close": 121.95, "volume": 2820159.0}, {"date": "2019-11-07", "close": 123.49, "volume": 3156161.0}, {"date": "2019-11-08", "close": 124.3, "volume": 2310718.0}, {"date": "2019-11-11", "close": 123.14, "volume": 1320128.0}, {"date": "2019-11-12", "close": 123.01, "volume": 1555803.0}, {"date": "2019-11-13", "close": 123.02, "volume": 1614999.0}, {"date": "2019-11-14", "close": 124.08, "volume": 1581039.0}, {"date": "2019-11-15", "close": 123.73, "volume": 1891025.0}, {"date": "2019-11-18", "close": 122.77, "volume": 1772957.0}, {"date": "2019-11-19", "close": 120.54, "volume": 3642672.0}, {"date": "2019-11-20", "close": 119.01, "volume": 2904758.0}, {"date": "2019-11-21", "close": 119.52, "volume": 1994742.0}, {"date": "2019-11-22", "close": 119.32, "volume": 2597920.0}, {"date": "2019-11-25", "close": 120.3, "volume": 2460594.0}, {"date": "2019-11-26", "close": 121.2, "volume": 2873001.0}, {"date": "2019-11-27", "close": 119.87, "volume": 1863583.0}, {"date": "2019-11-29", "close": 119.73, "volume": 1372003.0}, {"date": "2019-12-02", "close": 118.22, "volume": 2438415.0}, {"date": "2019-12-03", "close": 116.93, "volume": 2139916.0}, {"date": "2019-12-04", "close": 116.47, "volume": 2202228.0}, {"date": "2019-12-05", "close": 115.01, "volume": 4889444.0}, {"date": "2019-12-06", "close": 117.53, "volume": 2762734.0}, {"date": "2019-12-09", "close": 118.14, "volume": 1991507.0}, {"date": "2019-12-10", "close": 118.54, "volume": 2439059.0}, {"date": "2019-12-11", "close": 116.79, "volume": 3355670.0}, {"date": "2019-12-12", "close": 116.95, "volume": 4321845.0}, {"date": "2019-12-13", "close": 118.62, "volume": 2968129.0}, {"date": "2019-12-16", "close": 119.12, "volume": 2978264.0}, {"date": "2019-12-17", "close": 120.29, "volume": 2805532.0}, {"date": "2019-12-18", "close": 117.95, "volume": 4957697.0}, {"date": "2019-12-19", "close": 118.56, "volume": 3200950.0}, {"date": "2019-12-20", "close": 117.4, "volume": 6945432.0}, {"date": "2019-12-23", "close": 118.94, "volume": 2048264.0}, {"date": "2019-12-24", "close": 118.33, "volume": 872025.0}, {"date": "2019-12-26", "close": 119.04, "volume": 1274586.0}, {"date": "2019-12-27", "close": 118.94, "volume": 1419599.0}, {"date": "2019-12-30", "close": 116.44, "volume": 2430918.0}, {"date": "2019-12-31", "close": 117.06, "volume": 2877107.0}, {"date": "2020-01-02", "close": 116.79, "volume": 4112522.0}, {"date": "2020-01-03", "close": 116.72, "volume": 2477904.0}, {"date": "2020-01-06", "close": 116.2, "volume": 3383123.0}, {"date": "2020-01-07", "close": 116.0, "volume": 1978789.0}, {"date": "2020-01-08", "close": 116.66, "volume": 2015982.0}, {"date": "2020-01-09", "close": 116.93, "volume": 2151511.0}, {"date": "2020-01-10", "close": 115.87, "volume": 2545165.0}, {"date": "2020-01-13", "close": 116.75, "volume": 1826285.0}, {"date": "2020-01-14", "close": 117.27, "volume": 2598804.0}, {"date": "2020-01-15", "close": 117.93, "volume": 3168371.0}, {"date": "2020-01-16", "close": 118.61, "volume": 2426958.0}, {"date": "2020-01-17", "close": 118.6, "volume": 3403414.0}, {"date": "2020-01-21", "close": 117.39, "volume": 2960666.0}, {"date": "2020-01-22", "close": 117.26, "volume": 2425268.0}, {"date": "2020-01-23", "close": 116.93, "volume": 2493730.0}, {"date": "2020-01-24", "close": 116.66, "volume": 2015558.0}, {"date": "2020-01-27", "close": 114.92, "volume": 2904122.0}, {"date": "2020-01-28", "close": 115.37, "volume": 2039557.0}, {"date": "2020-01-29", "close": 115.76, "volume": 2846008.0}, {"date": "2020-01-30", "close": 108.0, "volume": 9473040.0}, {"date": "2020-01-31", "close": 103.52, "volume": 7234280.0}, {"date": "2020-02-03", "close": 102.03, "volume": 5627414.0}, {"date": "2020-02-04", "close": 103.38, "volume": 4858732.0}, {"date": "2020-02-05", "close": 106.04, "volume": 4439895.0}, {"date": "2020-02-06", "close": 106.51, "volume": 3861834.0}, {"date": "2020-02-07", "close": 103.12, "volume": 5754415.0}, {"date": "2020-02-10", "close": 103.07, "volume": 4669449.0}, {"date": "2020-02-11", "close": 104.87, "volume": 2806283.0}, {"date": "2020-02-12", "close": 105.54, "volume": 2493334.0}, {"date": "2020-02-13", "close": 105.24, "volume": 2768258.0}, {"date": "2020-02-14", "close": 105.95, "volume": 2694596.0}, {"date": "2020-02-18", "close": 106.42, "volume": 3373257.0}, {"date": "2020-02-19", "close": 106.76, "volume": 2663498.0}, {"date": "2020-02-20", "close": 106.48, "volume": 3171286.0}, {"date": "2020-02-21", "close": 102.94, "volume": 6036966.0}, {"date": "2020-02-24", "close": 98.49, "volume": 7300597.0}, {"date": "2020-02-25", "close": 93.9, "volume": 7609140.0}, {"date": "2020-02-26", "close": 93.73, "volume": 7413350.0}, {"date": "2020-02-27", "close": 90.24, "volume": 9143756.0}, {"date": "2020-02-28", "close": 90.49, "volume": 11517380.0}, {"date": "2020-03-02", "close": 92.75, "volume": 8738757.0}, {"date": "2020-03-03", "close": 91.3, "volume": 9263420.0}, {"date": "2020-03-04", "close": 95.82, "volume": 6644750.0}, {"date": "2020-03-05", "close": 92.99, "volume": 5277204.0}, {"date": "2020-03-06", "close": 94.0, "volume": 5598425.0}, {"date": "2020-03-09", "close": 87.18, "volume": 8648254.0}, {"date": "2020-03-10", "close": 92.82, "volume": 8914206.0}, {"date": "2020-03-11", "close": 87.99, "volume": 5558986.0}, {"date": "2020-03-12", "close": 86.17, "volume": 9412805.0}, {"date": "2020-03-13", "close": 94.23, "volume": 10918890.0}, {"date": "2020-03-16", "close": 87.06, "volume": 9006342.0}, {"date": "2020-03-17", "close": 96.79, "volume": 10476120.0}, {"date": "2020-03-18", "close": 99.26, "volume": 11152110.0}, {"date": "2020-03-19", "close": 96.25, "volume": 7690326.0}, {"date": "2020-03-20", "close": 93.46, "volume": 7355325.0}, {"date": "2020-03-23", "close": 91.9, "volume": 7117792.0}, {"date": "2020-03-24", "close": 95.26, "volume": 6067105.0}, {"date": "2020-03-25", "close": 94.5, "volume": 5682206.0}, {"date": "2020-03-26", "close": 99.78, "volume": 6374335.0}, {"date": "2020-03-27", "close": 97.52, "volume": 4671051.0}, {"date": "2020-03-30", "close": 97.84, "volume": 3994224.0}, {"date": "2020-03-31", "close": 93.42, "volume": 5396135.0}, {"date": "2020-04-01", "close": 90.39, "volume": 5762759.0}, {"date": "2020-04-02", "close": 93.04, "volume": 4039893.0}, {"date": "2020-04-03", "close": 90.0, "volume": 4471903.0}, {"date": "2020-04-06", "close": 95.68, "volume": 5642748.0}, {"date": "2020-04-07", "close": 92.91, "volume": 5113935.0}, {"date": "2020-04-08", "close": 98.79, "volume": 6628400.0}, {"date": "2020-04-09", "close": 98.69, "volume": 5588675.0}, {"date": "2020-04-13", "close": 98.42, "volume": 3355104.0}, {"date": "2020-04-14", "close": 101.4, "volume": 4093098.0}, {"date": "2020-04-15", "close": 99.92, "volume": 3721177.0}, {"date": "2020-04-16", "close": 102.22, "volume": 4303365.0}, {"date": "2020-04-17", "close": 102.75, "volume": 5850281.0}, {"date": "2020-04-20", "close": 101.2, "volume": 4359727.0}, {"date": "2020-04-21", "close": 100.62, "volume": 3793940.0}, {"date": "2020-04-22", "close": 97.61, "volume": 5105168.0}, {"date": "2020-04-23", "close": 99.45, "volume": 4061752.0}, {"date": "2020-04-24", "close": 100.18, "volume": 2794001.0}, {"date": "2020-04-27", "close": 102.55, "volume": 4362322.0}, {"date": "2020-04-28", "close": 96.43, "volume": 10400900.0}, {"date": "2020-04-29", "close": 96.11, "volume": 9973980.0}, {"date": "2020-04-30", "close": 94.66, "volume": 6262460.0}, {"date": "2020-05-01", "close": 91.9, "volume": 5415608.0}, {"date": "2020-05-04", "close": 90.44, "volume": 4784439.0}, {"date": "2020-05-05", "close": 92.71, "volume": 5001219.0}, {"date": "2020-05-06", "close": 92.93, "volume": 3630328.0}, {"date": "2020-05-07", "close": 92.83, "volume": 3310671.0}, {"date": "2020-05-08", "close": 94.83, "volume": 3418905.0}, {"date": "2020-05-11", "close": 93.91, "volume": 3118422.0}, {"date": "2020-05-12", "close": 92.85, "volume": 3504634.0}, {"date": "2020-05-13", "close": 90.74, "volume": 3690835.0}, {"date": "2020-05-14", "close": 91.69, "volume": 4031684.0}, {"date": "2020-05-15", "close": 91.03, "volume": 3990569.0}, {"date": "2020-05-18", "close": 96.1, "volume": 5512493.0}, {"date": "2020-05-19", "close": 96.43, "volume": 3674291.0}, {"date": "2020-05-20", "close": 97.18, "volume": 3292010.0}, {"date": "2020-05-21", "close": 97.31, "volume": 5452119.0}, {"date": "2020-05-22", "close": 96.72, "volume": 2406594.0}, {"date": "2020-05-26", "close": 97.07, "volume": 5563736.0}, {"date": "2020-05-27", "close": 99.62, "volume": 4436404.0}, {"date": "2020-05-28", "close": 99.72, "volume": 5461566.0}, {"date": "2020-05-29", "close": 99.71, "volume": 5962910.0}, {"date": "2020-06-01", "close": 99.28, "volume": 2511938.0}, {"date": "2020-06-02", "close": 101.17, "volume": 2860496.0}, {"date": "2020-06-03", "close": 103.65, "volume": 3634066.0}, {"date": "2020-06-04", "close": 103.2, "volume": 2768668.0}, {"date": "2020-06-05", "close": 106.65, "volume": 5026878.0}, {"date": "2020-06-08", "close": 110.45, "volume": 4561487.0}, {"date": "2020-06-09", "close": 107.83, "volume": 4567865.0}, {"date": "2020-06-10", "close": 106.63, "volume": 3793335.0}, {"date": "2020-06-11", "close": 100.47, "volume": 5306328.0}, {"date": "2020-06-12", "close": 101.48, "volume": 3334768.0}, {"date": "2020-06-15", "close": 105.64, "volume": 6440477.0}, {"date": "2020-06-16", "close": 105.83, "volume": 4283787.0}, {"date": "2020-06-17", "close": 106.99, "volume": 4413535.0}, {"date": "2020-06-18", "close": 107.58, "volume": 3204478.0}, {"date": "2020-06-19", "close": 107.77, "volume": 9014645.0}, {"date": "2020-06-22", "close": 106.9, "volume": 4385741.0}, {"date": "2020-06-23", "close": 110.61, "volume": 5565937.0}, {"date": "2020-06-24", "close": 109.5, "volume": 5471322.0}, {"date": "2020-06-25", "close": 110.52, "volume": 2987138.0}, {"date": "2020-06-26", "close": 107.32, "volume": 5489029.0}, {"date": "2020-06-29", "close": 109.48, "volume": 3395237.0}, {"date": "2020-06-30", "close": 111.18, "volume": 3954894.0}, {"date": "2020-07-01", "close": 114.42, "volume": 8982119.0}, {"date": "2020-07-02", "close": 114.36, "volume": 3442899.0}, {"date": "2020-07-06", "close": 115.36, "volume": 3445894.0}, {"date": "2020-07-07", "close": 114.45, "volume": 2194909.0}, {"date": "2020-07-08", "close": 114.47, "volume": 3051631.0}, {"date": "2020-07-09", "close": 114.45, "volume": 2366245.0}, {"date": "2020-07-10", "close": 115.07, "volume": 2281810.0}, {"date": "2020-07-13", "close": 113.76, "volume": 2301740.0}, {"date": "2020-07-14", "close": 115.33, "volume": 2538304.0}, {"date": "2020-07-15", "close": 119.21, "volume": 4841822.0}, {"date": "2020-07-16", "close": 119.74, "volume": 2528223.0}, {"date": "2020-07-17", "close": 118.55, "volume": 2782746.0}, {"date": "2020-07-20", "close": 118.35, "volume": 2366340.0}, {"date": "2020-07-21", "close": 119.04, "volume": 2055254.0}, {"date": "2020-07-22", "close": 118.72, "volume": 3508335.0}, {"date": "2020-07-23", "close": 118.14, "volume": 2349242.0}, {"date": "2020-07-24", "close": 118.35, "volume": 2539333.0}, {"date": "2020-07-27", "close": 121.01, "volume": 4446332.0}, {"date": "2020-07-28", "close": 119.62, "volume": 2497558.0}, {"date": "2020-07-29", "close": 123.68, "volume": 6769558.0}, {"date": "2020-07-30", "close": 141.46, "volume": 30970860.0}, {"date": "2020-07-31", "close": 142.76, "volume": 7430530.0}, {"date": "2020-08-03", "close": 142.18, "volume": 4317457.0}, {"date": "2020-08-04", "close": 144.72, "volume": 4841713.0}, {"date": "2020-08-05", "close": 145.08, "volume": 3949624.0}, {"date": "2020-08-06", "close": 145.47, "volume": 2420884.0}, {"date": "2020-08-07", "close": 156.9, "volume": 10074190.0}, {"date": "2020-08-10", "close": 159.59, "volume": 7396436.0}, {"date": "2020-08-11", "close": 155.85, "volume": 6071886.0}, {"date": "2020-08-12", "close": 157.79, "volume": 4248347.0}, {"date": "2020-08-13", "close": 159.29, "volume": 2848426.0}, {"date": "2020-08-14", "close": 160.74, "volume": 3479442.0}, {"date": "2020-08-17", "close": 160.3, "volume": 2408862.0}, {"date": "2020-08-18", "close": 159.99, "volume": 2606620.0}, {"date": "2020-08-19", "close": 160.34, "volume": 2691647.0}, {"date": "2020-08-20", "close": 159.55, "volume": 2296675.0}, {"date": "2020-08-21", "close": 159.03, "volume": 4420781.0}, {"date": "2020-08-24", "close": 160.35, "volume": 4083973.0}, {"date": "2020-08-25", "close": 159.04, "volume": 2931507.0}, {"date": "2020-08-26", "close": 158.9, "volume": 2761697.0}, {"date": "2020-08-27", "close": 160.21, "volume": 2913417.0}, {"date": "2020-08-28", "close": 162.36, "volume": 2979753.0}, {"date": "2020-08-31", "close": 163.62, "volume": 3960911.0}, {"date": "2020-09-01", "close": 162.65, "volume": 3097988.0}, {"date": "2020-09-02", "close": 165.78, "volume": 3778036.0}, {"date": "2020-09-03", "close": 158.02, "volume": 4759929.0}, {"date": "2020-09-04", "close": 160.78, "volume": 3601254.0}, {"date": "2020-09-08", "close": 156.45, "volume": 3176440.0}, {"date": "2020-09-09", "close": 159.8, "volume": 2317590.0}, {"date": "2020-09-10", "close": 157.89, "volume": 2450935.0}, {"date": "2020-09-11", "close": 158.87, "volume": 2466753.0}, {"date": "2020-09-14", "close": 160.14, "volume": 3617868.0}, {"date": "2020-09-15", "close": 161.53, "volume": 3238544.0}, {"date": "2020-09-16", "close": 159.87, "volume": 5737965.0}, {"date": "2020-09-17", "close": 159.75, "volume": 3002230.0}, {"date": "2020-09-18", "close": 159.66, "volume": 7274026.0}, {"date": "2020-09-21", "close": 161.06, "volume": 3894369.0}, {"date": "2020-09-22", "close": 161.89, "volume": 3051924.0}, {"date": "2020-09-23", "close": 161.55, "volume": 3842426.0}, {"date": "2020-09-24", "close": 160.41, "volume": 2975055.0}, {"date": "2020-09-25", "close": 166.12, "volume": 4399307.0}, {"date": "2020-09-28", "close": 168.9, "volume": 4338375.0}, {"date": "2020-09-29", "close": 168.5, "volume": 3138099.0}, {"date": "2020-09-30", "close": 166.63, "volume": 5426716.0}, {"date": "2020-10-01", "close": 167.65, "volume": 4934140.0}, {"date": "2020-10-02", "close": 166.96, "volume": 4482652.0}, {"date": "2020-10-05", "close": 169.16, "volume": 2738995.0}, {"date": "2020-10-06", "close": 169.35, "volume": 3671394.0}, {"date": "2020-10-07", "close": 174.99, "volume": 3846993.0}, {"date": "2020-10-08", "close": 174.21, "volume": 2797510.0}, {"date": "2020-10-09", "close": 174.69, "volume": 2861052.0}, {"date": "2020-10-12", "close": 176.54, "volume": 2273966.0}, {"date": "2020-10-13", "close": 175.33, "volume": 3018028.0}, {"date": "2020-10-14", "close": 174.38, "volume": 3161742.0}, {"date": "2020-10-15", "close": 174.04, "volume": 3062297.0}, {"date": "2020-10-16", "close": 174.44, "volume": 3446613.0}, {"date": "2020-10-19", "close": 172.1, "volume": 2884617.0}, {"date": "2020-10-20", "close": 174.88, "volume": 2788272.0}, {"date": "2020-10-21", "close": 172.73, "volume": 4428714.0}, {"date": "2020-10-22", "close": 172.99, "volume": 3898222.0}, {"date": "2020-10-23", "close": 171.9, "volume": 2763083.0}, {"date": "2020-10-26", "close": 168.0, "volume": 4053863.0}, {"date": "2020-10-27", "close": 170.84, "volume": 5753906.0}, {"date": "2020-10-28", "close": 155.78, "volume": 11120920.0}, {"date": "2020-10-29", "close": 161.36, "volume": 5849634.0}, {"date": "2020-10-30", "close": 157.11, "volume": 5243449.0}, {"date": "2020-11-02", "close": 159.55, "volume": 3924001.0}, {"date": "2020-11-03", "close": 163.48, "volume": 3142210.0}, {"date": "2020-11-04", "close": 162.58, "volume": 3529953.0}, {"date": "2020-11-05", "close": 163.56, "volume": 3998274.0}, {"date": "2020-11-06", "close": 167.68, "volume": 2960047.0}, {"date": "2020-11-09", "close": 163.22, "volume": 9452960.0}, {"date": "2020-11-10", "close": 164.73, "volume": 3329764.0}, {"date": "2020-11-11", "close": 166.64, "volume": 3240174.0}, {"date": "2020-11-12", "close": 163.11, "volume": 4071276.0}, {"date": "2020-11-13", "close": 163.67, "volume": 2630393.0}, {"date": "2020-11-16", "close": 168.44, "volume": 4406315.0}, {"date": "2020-11-17", "close": 168.88, "volume": 3627752.0}, {"date": "2020-11-18", "close": 168.45, "volume": 3393490.0}, {"date": "2020-11-19", "close": 166.48, "volume": 3143621.0}, {"date": "2020-11-20", "close": 163.76, "volume": 3989544.0}, {"date": "2020-11-23", "close": 166.6, "volume": 3775654.0}, {"date": "2020-11-24", "close": 172.69, "volume": 5373851.0}, {"date": "2020-11-25", "close": 170.5, "volume": 3497671.0}, {"date": "2020-11-27", "close": 168.89, "volume": 2216615.0}, {"date": "2020-11-30", "close": 171.07, "volume": 4708599.0}, {"date": "2020-12-01", "close": 167.96, "volume": 5377352.0}, {"date": "2020-12-02", "close": 168.83, "volume": 3853274.0}, {"date": "2020-12-03", "close": 167.83, "volume": 2844187.0}, {"date": "2020-12-04", "close": 167.25, "volume": 2766200.0}, {"date": "2020-12-07", "close": 167.47, "volume": 3117161.0}, {"date": "2020-12-08", "close": 166.39, "volume": 3884981.0}, {"date": "2020-12-09", "close": 169.18, "volume": 3327293.0}, {"date": "2020-12-10", "close": 164.24, "volume": 4708609.0}, {"date": "2020-12-11", "close": 168.4, "volume": 4777504.0}, {"date": "2020-12-14", "close": 166.62, "volume": 3388743.0}, {"date": "2020-12-15", "close": 167.17, "volume": 2556870.0}, {"date": "2020-12-16", "close": 170.13, "volume": 3421582.0}, {"date": "2020-12-17", "close": 174.49, "volume": 4386859.0}, {"date": "2020-12-18", "close": 175.18, "volume": 8581322.0}, {"date": "2020-12-21", "close": 172.59, "volume": 3180024.0}, {"date": "2020-12-22", "close": 174.56, "volume": 2493082.0}, {"date": "2020-12-23", "close": 172.64, "volume": 2553799.0}, {"date": "2020-12-24", "close": 172.19, "volume": 1006079.0}, {"date": "2020-12-28", "close": 171.36, "volume": 1861657.0}, {"date": "2020-12-29", "close": 169.03, "volume": 2864629.0}, {"date": "2020-12-30", "close": 166.23, "volume": 3107126.0}, {"date": "2020-12-31", "close": 168.4, "volume": 2349423.0}, {"date": "2021-01-04", "close": 163.8, "volume": 4304039.0}, {"date": "2021-01-05", "close": 161.52, "volume": 3966963.0}, {"date": "2021-01-06", "close": 161.04, "volume": 5061447.0}, {"date": "2021-01-07", "close": 159.0, "volume": 6024308.0}, {"date": "2021-01-08", "close": 158.39, "volume": 4844804.0}, {"date": "2021-01-11", "close": 161.86, "volume": 6129269.0}, {"date": "2021-01-12", "close": 163.91, "volume": 4612071.0}, {"date": "2021-01-13", "close": 163.11, "volume": 2643017.0}, {"date": "2021-01-14", "close": 163.47, "volume": 2625038.0}, {"date": "2021-01-15", "close": 158.9, "volume": 4816268.0}, {"date": "2021-01-19", "close": 156.28, "volume": 4537365.0}, {"date": "2021-01-20", "close": 159.84, "volume": 3029768.0}, {"date": "2021-01-21", "close": 160.1, "volume": 2004104.0}, {"date": "2021-01-22", "close": 158.99, "volume": 3131558.0}, {"date": "2021-01-25", "close": 161.75, "volume": 3938074.0}, {"date": "2021-01-26", "close": 161.43, "volume": 2962395.0}, {"date": "2021-01-27", "close": 157.65, "volume": 2821509.0}, {"date": "2021-01-28", "close": 157.27, "volume": 2565097.0}, {"date": "2021-01-29", "close": 155.0, "volume": 5007910.0}, {"date": "2021-02-01", "close": 156.26, "volume": 4782996.0}, {"date": "2021-02-02", "close": 160.29, "volume": 10758350.0}, {"date": "2021-02-03", "close": 159.71, "volume": 4559152.0}, {"date": "2021-02-04", "close": 162.26, "volume": 2811099.0}, {"date": "2021-02-05", "close": 164.38, "volume": 2560284.0}, {"date": "2021-02-08", "close": 163.45, "volume": 2242489.0}, {"date": "2021-02-09", "close": 166.92, "volume": 3073615.0}, {"date": "2021-02-10", "close": 165.66, "volume": 2943733.0}, {"date": "2021-02-11", "close": 162.37, "volume": 3188366.0}, {"date": "2021-02-12", "close": 163.39, "volume": 2563779.0}, {"date": "2021-02-16", "close": 161.75, "volume": 2867691.0}, {"date": "2021-02-17", "close": 161.0, "volume": 2953560.0}, {"date": "2021-02-18", "close": 162.12, "volume": 3596766.0}, {"date": "2021-02-19", "close": 160.54, "volume": 3081948.0}, {"date": "2021-02-22", "close": 161.6, "volume": 3894805.0}, {"date": "2021-02-23", "close": 160.81, "volume": 4385811.0}, {"date": "2021-02-24", "close": 160.07, "volume": 2963449.0}, {"date": "2021-02-25", "close": 157.51, "volume": 2617074.0}, {"date": "2021-02-26", "close": 157.83, "volume": 3492820.0}, {"date": "2021-03-01", "close": 161.47, "volume": 3272583.0}, {"date": "2021-03-02", "close": 161.37, "volume": 2653764.0}, {"date": "2021-03-03", "close": 160.43, "volume": 2635113.0}, {"date": "2021-03-04", "close": 159.45, "volume": 3710413.0}, {"date": "2021-03-05", "close": 164.4, "volume": 3671690.0}, {"date": "2021-03-08", "close": 160.87, "volume": 3176550.0}, {"date": "2021-03-09", "close": 163.27, "volume": 2551334.0}, {"date": "2021-03-10", "close": 165.23, "volume": 2511699.0}, {"date": "2021-03-11", "close": 167.24, "volume": 2906651.0}, {"date": "2021-03-12", "close": 167.69, "volume": 1914768.0}, {"date": "2021-03-15", "close": 162.64, "volume": 4538208.0}, {"date": "2021-03-16", "close": 162.82, "volume": 2397832.0}, {"date": "2021-03-17", "close": 160.65, "volume": 3644112.0}, {"date": "2021-03-18", "close": 160.2, "volume": 2966613.0}, {"date": "2021-03-19", "close": 159.29, "volume": 14934230.0}, {"date": "2021-03-22", "close": 161.06, "volume": 3893872.0}, {"date": "2021-03-23", "close": 159.86, "volume": 2920776.0}, {"date": "2021-03-24", "close": 159.91, "volume": 2285313.0}, {"date": "2021-03-25", "close": 163.25, "volume": 2944517.0}, {"date": "2021-03-26", "close": 167.98, "volume": 3135491.0}, {"date": "2021-03-29", "close": 168.14, "volume": 2702638.0}, {"date": "2021-03-30", "close": 168.64, "volume": 2401126.0}, {"date": "2021-03-31", "close": 169.99, "volume": 3688401.0}, {"date": "2021-04-01", "close": 171.28, "volume": 3615190.0}, {"date": "2021-04-05", "close": 171.95, "volume": 2316062.0}, {"date": "2021-04-06", "close": 172.97, "volume": 2465621.0}, {"date": "2021-04-07", "close": 171.95, "volume": 2079942.0}, {"date": "2021-04-08", "close": 173.02, "volume": 2029424.0}, {"date": "2021-04-09", "close": 175.94, "volume": 2579977.0}, {"date": "2021-04-12", "close": 178.58, "volume": 3023973.0}, {"date": "2021-04-13", "close": 179.42, "volume": 2465364.0}, {"date": "2021-04-14", "close": 176.21, "volume": 2591884.0}, {"date": "2021-04-15", "close": 179.64, "volume": 3139333.0}, {"date": "2021-04-16", "close": 179.71, "volume": 2820514.0}, {"date": "2021-04-19", "close": 178.06, "volume": 2614204.0}, {"date": "2021-04-20", "close": 179.69, "volume": 2642546.0}, {"date": "2021-04-21", "close": 178.57, "volume": 3204429.0}, {"date": "2021-04-22", "close": 177.51, "volume": 3077884.0}, {"date": "2021-04-23", "close": 178.96, "volume": 2407147.0}, {"date": "2021-04-26", "close": 175.81, "volume": 3972927.0}, {"date": "2021-04-27", "close": 194.13, "volume": 14666540.0}, {"date": "2021-04-28", "close": 198.37, "volume": 6308777.0}, {"date": "2021-04-29", "close": 203.72, "volume": 6949965.0}, {"date": "2021-04-30", "close": 203.86, "volume": 5931466.0}, {"date": "2021-05-03", "close": 212.2, "volume": 7286058.0}, {"date": "2021-05-04", "close": 214.31, "volume": 5775366.0}, {"date": "2021-05-05", "close": 214.52, "volume": 2744347.0}, {"date": "2021-05-06", "close": 214.78, "volume": 4470082.0}, {"date": "2021-05-07", "close": 217.5, "volume": 2644086.0}, {"date": "2021-05-10", "close": 216.13, "volume": 3566269.0}, {"date": "2021-05-11", "close": 214.33, "volume": 3088776.0}, {"date": "2021-05-12", "close": 210.7, "volume": 2667067.0}, {"date": "2021-05-13", "close": 215.67, "volume": 3208148.0}, {"date": "2021-05-14", "close": 216.38, "volume": 2333749.0}, {"date": "2021-05-17", "close": 216.29, "volume": 2071221.0}, {"date": "2021-05-18", "close": 213.99, "volume": 2041602.0}, {"date": "2021-05-19", "close": 214.35, "volume": 2141288.0}, {"date": "2021-05-20", "close": 213.94, "volume": 2716572.0}, {"date": "2021-05-21", "close": 211.87, "volume": 3927651.0}, {"date": "2021-05-24", "close": 213.43, "volume": 1981302.0}, {"date": "2021-05-25", "close": 211.49, "volume": 2414263.0}, {"date": "2021-05-26", "close": 213.81, "volume": 2376477.0}, {"date": "2021-05-27", "close": 212.8, "volume": 5110162.0}, {"date": "2021-05-28", "close": 214.6, "volume": 2128013.0}, {"date": "2021-06-01", "close": 213.29, "volume": 1865279.0}, {"date": "2021-06-02", "close": 211.91, "volume": 2486033.0}, {"date": "2021-06-03", "close": 211.98, "volume": 2172447.0}, {"date": "2021-06-04", "close": 210.63, "volume": 2943867.0}, {"date": "2021-06-07", "close": 212.92, "volume": 3444612.0}, {"date": "2021-06-08", "close": 209.76, "volume": 3402013.0}, {"date": "2021-06-09", "close": 201.06, "volume": 10560590.0}, {"date": "2021-06-10", "close": 203.2, "volume": 4879982.0}, {"date": "2021-06-11", "close": 203.2, "volume": 2699160.0}, {"date": "2021-06-14", "close": 201.09, "volume": 2157467.0}, {"date": "2021-06-15", "close": 202.34, "volume": 2414920.0}, {"date": "2021-06-16", "close": 200.42, "volume": 2102914.0}, {"date": "2021-06-17", "close": 198.05, "volume": 3069001.0}, {"date": "2021-06-18", "close": 197.77, "volume": 8170511.0}, {"date": "2021-06-21", "close": 203.32, "volume": 3638346.0}, {"date": "2021-06-22", "close": 205.4, "volume": 3460739.0}, {"date": "2021-06-23", "close": 204.02, "volume": 2504458.0}, {"date": "2021-06-24", "close": 206.1, "volume": 2602525.0}, {"date": "2021-06-25", "close": 205.61, "volume": 6618620.0}, {"date": "2021-06-28", "close": 205.23, "volume": 2288137.0}, {"date": "2021-06-29", "close": 207.61, "volume": 2291145.0}, {"date": "2021-06-30", "close": 207.97, "volume": 2744911.0}, {"date": "2021-07-01", "close": 210.22, "volume": 2746183.0}, {"date": "2021-07-02", "close": 211.53, "volume": 2172514.0}, {"date": "2021-07-06", "close": 211.29, "volume": 2421320.0}, {"date": "2021-07-07", "close": 214.26, "volume": 2553961.0}, {"date": "2021-07-08", "close": 212.07, "volume": 2354376.0}, {"date": "2021-07-09", "close": 213.92, "volume": 2050474.0}, {"date": "2021-07-12", "close": 213.33, "volume": 2216253.0}, {"date": "2021-07-13", "close": 211.27, "volume": 1852277.0}, {"date": "2021-07-14", "close": 211.53, "volume": 2867751.0}, {"date": "2021-07-15", "close": 212.86, "volume": 1663200.0}, {"date": "2021-07-16", "close": 210.57, "volume": 3805609.0}, {"date": "2021-07-19", "close": 211.41, "volume": 2910724.0}, {"date": "2021-07-20", "close": 212.46, "volume": 2257385.0}, {"date": "2021-07-21", "close": 212.45, "volume": 1770888.0}, {"date": "2021-07-22", "close": 213.23, "volume": 1629795.0}, {"date": "2021-07-23", "close": 211.64, "volume": 2189122.0}, {"date": "2021-07-26", "close": 209.86, "volume": 2673685.0}, {"date": "2021-07-27", "close": 195.19, "volume": 13741530.0}, {"date": "2021-07-28", "close": 192.04, "volume": 6295450.0}, {"date": "2021-07-29", "close": 191.81, "volume": 3150322.0}, {"date": "2021-07-30", "close": 191.36, "volume": 3741603.0}, {"date": "2021-08-02", "close": 191.94, "volume": 2782523.0}, {"date": "2021-08-03", "close": 194.15, "volume": 2726570.0}, {"date": "2021-08-04", "close": 190.79, "volume": 2341664.0}, {"date": "2021-08-05", "close": 190.42, "volume": 2045216.0}, {"date": "2021-08-06", "close": 192.6, "volume": 2340251.0}, {"date": "2021-08-09", "close": 190.98, "volume": 2150077.0}, {"date": "2021-08-10", "close": 190.61, "volume": 1667984.0}, {"date": "2021-08-11", "close": 192.4, "volume": 2131095.0}, {"date": "2021-08-12", "close": 193.64, "volume": 2458568.0}, {"date": "2021-08-13", "close": 193.98, "volume": 2432526.0}, {"date": "2021-08-16", "close": 197.07, "volume": 3094565.0}, {"date": "2021-08-17", "close": 197.76, "volume": 2957878.0}, {"date": "2021-08-18", "close": 194.8, "volume": 2605790.0}, {"date": "2021-08-19", "close": 194.06, "volume": 2858819.0}, {"date": "2021-08-20", "close": 193.24, "volume": 2222911.0}, {"date": "2021-08-23", "close": 193.0, "volume": 2248727.0}, {"date": "2021-08-24", "close": 193.27, "volume": 1667456.0}, {"date": "2021-08-25", "close": 192.87, "volume": 1593865.0}, {"date": "2021-08-26", "close": 192.36, "volume": 1969703.0}, {"date": "2021-08-27", "close": 193.3, "volume": 1947942.0}, {"date": "2021-08-30", "close": 194.01, "volume": 1507893.0}, {"date": "2021-08-31", "close": 195.63, "volume": 2781981.0}, {"date": "2021-09-01", "close": 196.4, "volume": 2381147.0}, {"date": "2021-09-02", "close": 198.19, "volume": 2021357.0}, {"date": "2021-09-03", "close": 197.34, "volume": 1493102.0}, {"date": "2021-09-07", "close": 195.56, "volume": 2266314.0}, {"date": "2021-09-08", "close": 194.57, "volume": 2455327.0}, {"date": "2021-09-09", "close": 189.01, "volume": 3637040.0}, {"date": "2021-09-10", "close": 193.26, "volume": 3094125.0}, {"date": "2021-09-13", "close": 194.39, "volume": 2136217.0}, {"date": "2021-09-14", "close": 191.01, "volume": 1895330.0}, {"date": "2021-09-15", "close": 193.35, "volume": 1769306.0}, {"date": "2021-09-16", "close": 192.97, "volume": 1657268.0}, {"date": "2021-09-17", "close": 190.03, "volume": 4505342.0}, {"date": "2021-09-20", "close": 189.39, "volume": 2439518.0}, {"date": "2021-09-21", "close": 189.73, "volume": 2496355.0}, {"date": "2021-09-22", "close": 185.3, "volume": 4229836.0}, {"date": "2021-09-23", "close": 186.79, "volume": 2527523.0}, {"date": "2021-09-24", "close": 188.02, "volume": 2312896.0}, {"date": "2021-09-27", "close": 186.84, "volume": 1847600.0}, {"date": "2021-09-28", "close": 186.76, "volume": 3093887.0}, {"date": "2021-09-29", "close": 184.74, "volume": 2467478.0}, {"date": "2021-09-30", "close": 182.1, "volume": 2902863.0}, {"date": "2021-10-01", "close": 181.49, "volume": 3014848.0}, {"date": "2021-10-04", "close": 178.42, "volume": 3512751.0}, {"date": "2021-10-05", "close": 179.67, "volume": 2491819.0}, {"date": "2021-10-06", "close": 180.7, "volume": 2119206.0}, {"date": "2021-10-07", "close": 181.6, "volume": 2518557.0}, {"date": "2021-10-08", "close": 183.49, "volume": 2781719.0}, {"date": "2021-10-11", "close": 181.74, "volume": 1780192.0}, {"date": "2021-10-12", "close": 181.99, "volume": 2615839.0}, {"date": "2021-10-13", "close": 184.06, "volume": 3780636.0}, {"date": "2021-10-14", "close": 191.42, "volume": 4106546.0}, {"date": "2021-10-15", "close": 193.75, "volume": 3153577.0}, {"date": "2021-10-18", "close": 193.39, "volume": 2304994.0}, {"date": "2021-10-19", "close": 193.79, "volume": 1974659.0}, {"date": "2021-10-20", "close": 195.27, "volume": 1952014.0}, {"date": "2021-10-21", "close": 199.44, "volume": 2997307.0}, {"date": "2021-10-22", "close": 203.81, "volume": 3735866.0}, {"date": "2021-10-25", "close": 203.9, "volume": 4829730.0}, {"date": "2021-10-26", "close": 218.07, "volume": 6596459.0}, {"date": "2021-10-27", "close": 212.21, "volume": 3309002.0}, {"date": "2021-10-28", "close": 213.9, "volume": 2236536.0}, {"date": "2021-10-29", "close": 213.47, "volume": 2362109.0}, {"date": "2021-11-01", "close": 210.9, "volume": 1868585.0}, {"date": "2021-11-02", "close": 209.14, "volume": 2206662.0}, {"date": "2021-11-03", "close": 212.74, "volume": 1765869.0}, {"date": "2021-11-04", "close": 210.72, "volume": 2452223.0}, {"date": "2021-11-05", "close": 208.22, "volume": 2118067.0}, {"date": "2021-11-08", "close": 209.3, "volume": 2166226.0}, {"date": "2021-11-09", "close": 209.96, "volume": 1552903.0}, {"date": "2021-11-10", "close": 211.64, "volume": 2415516.0}, {"date": "2021-11-11", "close": 213.29, "volume": 2113876.0}, {"date": "2021-11-12", "close": 213.19, "volume": 1600324.0}, {"date": "2021-11-15", "close": 211.52, "volume": 1378552.0}, {"date": "2021-11-16", "close": 211.87, "volume": 2302791.0}, {"date": "2021-11-17", "close": 207.85, "volume": 2542252.0}, {"date": "2021-11-18", "close": 207.47, "volume": 3919635.0}, {"date": "2021-11-19", "close": 208.47, "volume": 2678289.0}, {"date": "2021-11-22", "close": 210.88, "volume": 2223195.0}, {"date": "2021-11-23", "close": 211.81, "volume": 2346390.0}, {"date": "2021-11-24", "close": 208.47, "volume": 2518700.0}, {"date": "2021-11-26", "close": 205.3, "volume": 1940952.0}, {"date": "2021-11-29", "close": 204.64, "volume": 3435432.0}, {"date": "2021-11-30", "close": 198.37, "volume": 6267575.0}, {"date": "2021-12-01", "close": 194.15, "volume": 2940454.0}, {"date": "2021-12-02", "close": 199.9, "volume": 2423441.0}, {"date": "2021-12-03", "close": 200.73, "volume": 2606430.0}, {"date": "2021-12-06", "close": 202.06, "volume": 3006754.0}, {"date": "2021-12-07", "close": 205.39, "volume": 2250692.0}, {"date": "2021-12-08", "close": 204.72, "volume": 1615468.0}, {"date": "2021-12-09", "close": 206.54, "volume": 1931645.0}, {"date": "2021-12-10", "close": 209.11, "volume": 1887872.0}, {"date": "2021-12-13", "close": 206.31, "volume": 1909805.0}, {"date": "2021-12-14", "close": 203.74, "volume": 1930642.0}, {"date": "2021-12-15", "close": 205.77, "volume": 3703412.0}, {"date": "2021-12-16", "close": 207.97, "volume": 2932554.0}, {"date": "2021-12-17", "close": 206.59, "volume": 5626923.0}, {"date": "2021-12-20", "close": 202.43, "volume": 2936400.0}, {"date": "2021-12-21", "close": 207.1, "volume": 2316979.0}, {"date": "2021-12-22", "close": 208.44, "volume": 1716495.0}, {"date": "2021-12-23", "close": 212.19, "volume": 2573922.0}, {"date": "2021-12-27", "close": 215.11, "volume": 1807262.0}, {"date": "2021-12-28", "close": 214.68, "volume": 1375697.0}, {"date": "2021-12-29", "close": 214.6, "volume": 1155136.0}, {"date": "2021-12-30", "close": 213.9, "volume": 1207022.0}, {"date": "2021-12-31", "close": 214.34, "volume": 1579937.0}, {"date": "2022-01-03", "close": 213.5, "volume": 2319592.0}, {"date": "2022-01-04", "close": 217.29, "volume": 2741203.0}, {"date": "2022-01-05", "close": 214.56, "volume": 2710799.0}, {"date": "2022-01-06", "close": 216.64, "volume": 2102310.0}, {"date": "2022-01-07", "close": 218.16, "volume": 3013952.0}, {"date": "2022-01-10", "close": 211.73, "volume": 2853791.0}, {"date": "2022-01-11", "close": 211.27, "volume": 1771741.0}, {"date": "2022-01-12", "close": 211.22, "volume": 1865718.0}, {"date": "2022-01-13", "close": 210.47, "volume": 1828475.0}, {"date": "2022-01-14", "close": 206.54, "volume": 1921815.0}, {"date": "2022-01-18", "close": 205.59, "volume": 2339871.0}, {"date": "2022-01-19", "close": 203.76, "volume": 1701757.0}, {"date": "2022-01-20", "close": 202.29, "volume": 1706805.0}, {"date": "2022-01-21", "close": 201.95, "volume": 2570643.0}, {"date": "2022-01-24", "close": 204.13, "volume": 3661700.0}, {"date": "2022-01-25", "close": 201.94, "volume": 3817211.0}, {"date": "2022-01-26", "close": 199.0, "volume": 3074690.0}, {"date": "2022-01-27", "close": 194.83, "volume": 3372077.0}, {"date": "2022-01-28", "close": 198.25, "volume": 3066423.0}, {"date": "2022-01-31", "close": 202.21, "volume": 4626704.0}, {"date": "2022-02-01", "close": 230.69, "volume": 19125250.0}, {"date": "2022-02-02", "close": 232.11, "volume": 5473955.0}, {"date": "2022-02-03", "close": 228.69, "volume": 3503272.0}, {"date": "2022-02-04", "close": 224.79, "volume": 3623058.0}, {"date": "2022-02-07", "close": 225.06, "volume": 3295872.0}, {"date": "2022-02-08", "close": 225.2, "volume": 2759577.0}, {"date": "2022-02-09", "close": 225.07, "volume": 2130537.0}, {"date": "2022-02-10", "close": 220.68, "volume": 3379487.0}, {"date": "2022-02-11", "close": 213.49, "volume": 3821050.0}, {"date": "2022-02-14", "close": 213.99, "volume": 3641417.0}, {"date": "2022-02-15", "close": 217.26, "volume": 3149041.0}, {"date": "2022-02-16", "close": 215.31, "volume": 2226803.0}, {"date": "2022-02-17", "close": 210.71, "volume": 2815556.0}, {"date": "2022-02-18", "close": 209.36, "volume": 2823956.0}, {"date": "2022-02-22", "close": 208.97, "volume": 3558356.0}, {"date": "2022-02-23", "close": 204.48, "volume": 2835997.0}, {"date": "2022-02-24", "close": 207.19, "volume": 3346995.0}, {"date": "2022-02-25", "close": 209.95, "volume": 2657071.0}, {"date": "2022-02-28", "close": 210.42, "volume": 3536731.0}, {"date": "2022-03-01", "close": 205.58, "volume": 2986129.0}, {"date": "2022-03-02", "close": 211.46, "volume": 2854249.0}, {"date": "2022-03-03", "close": 212.43, "volume": 3019504.0}, {"date": "2022-03-04", "close": 210.39, "volume": 2443440.0}, {"date": "2022-03-07", "close": 201.18, "volume": 4043092.0}, {"date": "2022-03-08", "close": 203.41, "volume": 4000980.0}, {"date": "2022-03-09", "close": 206.78, "volume": 3097716.0}, {"date": "2022-03-10", "close": 207.18, "volume": 2284340.0}, {"date": "2022-03-11", "close": 203.9, "volume": 2006586.0}, {"date": "2022-03-14", "close": 204.3, "volume": 2237446.0}, {"date": "2022-03-15", "close": 210.53, "volume": 2865382.0}, {"date": "2022-03-16", "close": 217.9, "volume": 3021978.0}, {"date": "2022-03-17", "close": 222.32, "volume": 3520427.0}, {"date": "2022-03-18", "close": 219.78, "volume": 6278328.0}, {"date": "2022-03-21", "close": 218.56, "volume": 2244783.0}, {"date": "2022-03-22", "close": 218.42, "volume": 2182136.0}, {"date": "2022-03-23", "close": 214.58, "volume": 1939517.0}, {"date": "2022-03-24", "close": 214.66, "volume": 1882568.0}, {"date": "2022-03-25", "close": 215.35, "volume": 1754601.0}, {"date": "2022-03-28", "close": 219.55, "volume": 2353428.0}, {"date": "2022-03-29", "close": 222.45, "volume": 3034892.0}, {"date": "2022-03-30", "close": 220.2, "volume": 2200236.0}, {"date": "2022-03-31", "close": 214.46, "volume": 2858818.0}, {"date": "2022-04-01", "close": 206.64, "volume": 3993556.0}, {"date": "2022-04-04", "close": 205.21, "volume": 3207697.0}, {"date": "2022-04-05", "close": 197.21, "volume": 6270658.0}, {"date": "2022-04-06", "close": 194.39, "volume": 3911689.0}, {"date": "2022-04-07", "close": 192.7, "volume": 3627929.0}, {"date": "2022-04-08", "close": 190.97, "volume": 5465800.0}, {"date": "2022-04-11", "close": 190.84, "volume": 2787459.0}, {"date": "2022-04-12", "close": 187.89, "volume": 3428787.0}, {"date": "2022-04-13", "close": 188.87, "volume": 2295987.0}, {"date": "2022-04-14", "close": 188.02, "volume": 2624250.0}, {"date": "2022-04-18", "close": 187.16, "volume": 2552639.0}, {"date": "2022-04-19", "close": 190.69, "volume": 2448983.0}, {"date": "2022-04-20", "close": 190.43, "volume": 2526031.0}, {"date": "2022-04-21", "close": 188.8, "volume": 2618321.0}, {"date": "2022-04-22", "close": 187.15, "volume": 3964154.0}, {"date": "2022-04-25", "close": 189.64, "volume": 5354904.0}, {"date": "2022-04-26", "close": 183.05, "volume": 7811844.0}, {"date": "2022-04-27", "close": 186.4, "volume": 3978579.0}, {"date": "2022-04-28", "close": 190.16, "volume": 3176855.0}, {"date": "2022-04-29", "close": 179.98, "volume": 4853527.0}, {"date": "2022-05-02", "close": 178.58, "volume": 5026618.0}, {"date": "2022-05-03", "close": 178.12, "volume": 3266264.0}, {"date": "2022-05-04", "close": 183.8, "volume": 3920541.0}, {"date": "2022-05-05", "close": 179.79, "volume": 3249696.0}, {"date": "2022-05-06", "close": 179.92, "volume": 2826706.0}, {"date": "2022-05-09", "close": 181.43, "volume": 3925443.0}, {"date": "2022-05-10", "close": 182.01, "volume": 3510227.0}, {"date": "2022-05-11", "close": 177.46, "volume": 4934061.0}, {"date": "2022-05-12", "close": 178.65, "volume": 5352393.0}, {"date": "2022-05-13", "close": 178.04, "volume": 3598100.0}, {"date": "2022-05-16", "close": 179.77, "volume": 3003687.0}, {"date": "2022-05-17", "close": 183.14, "volume": 2640947.0}, {"date": "2022-05-18", "close": 172.23, "volume": 4275294.0}, {"date": "2022-05-19", "close": 167.39, "volume": 4382931.0}, {"date": "2022-05-20", "close": 171.04, "volume": 3483296.0}, {"date": "2022-05-23", "close": 174.39, "volume": 2837704.0}, {"date": "2022-05-24", "close": 174.11, "volume": 2865264.0}, {"date": "2022-05-25", "close": 173.86, "volume": 3370090.0}, {"date": "2022-05-26", "close": 178.38, "volume": 2628395.0}, {"date": "2022-05-27", "close": 182.53, "volume": 2959828.0}, {"date": "2022-05-31", "close": 182.25, "volume": 8734394.0}, {"date": "2022-06-01", "close": 180.23, "volume": 3253830.0}, {"date": "2022-06-02", "close": 184.07, "volume": 2317916.0}, {"date": "2022-06-03", "close": 185.49, "volume": 3802210.0}, {"date": "2022-06-06", "close": 187.11, "volume": 2649274.0}, {"date": "2022-06-07", "close": 185.51, "volume": 2983997.0}, {"date": "2022-06-08", "close": 179.44, "volume": 3592190.0}, {"date": "2022-06-09", "close": 176.55, "volume": 2891660.0}, {"date": "2022-06-10", "close": 173.05, "volume": 3220732.0}, {"date": "2022-06-13", "close": 172.72, "volume": 4302864.0}, {"date": "2022-06-14", "close": 174.16, "volume": 3925494.0}, {"date": "2022-06-15", "close": 175.88, "volume": 3465108.0}, {"date": "2022-06-16", "close": 172.19, "volume": 3355694.0}, {"date": "2022-06-17", "close": 171.07, "volume": 7578296.0}, {"date": "2022-06-21", "close": 174.5, "volume": 2845836.0}, {"date": "2022-06-22", "close": 176.15, "volume": 2671052.0}, {"date": "2022-06-23", "close": 178.63, "volume": 2923593.0}, {"date": "2022-06-24", "close": 183.3, "volume": 4826547.0}, {"date": "2022-06-27", "close": 181.81, "volume": 1902453.0}, {"date": "2022-06-28", "close": 179.92, "volume": 2380948.0}, {"date": "2022-06-29", "close": 181.13, "volume": 2100952.0}, {"date": "2022-06-30", "close": 182.54, "volume": 3728260.0}, {"date": "2022-07-01", "close": 184.99, "volume": 2962475.0}, {"date": "2022-07-05", "close": 184.63, "volume": 2471842.0}, {"date": "2022-07-06", "close": 185.17, "volume": 2005019.0}, {"date": "2022-07-07", "close": 186.19, "volume": 2961923.0}, {"date": "2022-07-08", "close": 185.4, "volume": 1938350.0}, {"date": "2022-07-11", "close": 184.64, "volume": 2275957.0}, {"date": "2022-07-12", "close": 179.37, "volume": 4207551.0}, {"date": "2022-07-13", "close": 177.92, "volume": 2414545.0}, {"date": "2022-07-14", "close": 178.28, "volume": 2487076.0}, {"date": "2022-07-15", "close": 182.59, "volume": 5014128.0}, {"date": "2022-07-18", "close": 180.08, "volume": 2289244.0}, {"date": "2022-07-19", "close": 185.81, "volume": 2710804.0}, {"date": "2022-07-20", "close": 186.85, "volume": 1754944.0}, {"date": "2022-07-21", "close": 187.01, "volume": 2320204.0}, {"date": "2022-07-22", "close": 187.98, "volume": 2255419.0}, {"date": "2022-07-25", "close": 187.91, "volume": 2816066.0}, {"date": "2022-07-26", "close": 181.53, "volume": 4960953.0}, {"date": "2022-07-27", "close": 183.9, "volume": 2739442.0}, {"date": "2022-07-28", "close": 188.24, "volume": 2452472.0}, {"date": "2022-07-29", "close": 194.89, "volume": 4093070.0}, {"date": "2022-08-01", "close": 195.34, "volume": 2086269.0}, {"date": "2022-08-02", "close": 193.53, "volume": 2075149.0}, {"date": "2022-08-03", "close": 193.42, "volume": 1916720.0}, {"date": "2022-08-04", "close": 194.52, "volume": 1627484.0}, {"date": "2022-08-05", "close": 196.76, "volume": 1786026.0}, {"date": "2022-08-08", "close": 196.09, "volume": 2102710.0}, {"date": "2022-08-09", "close": 196.65, "volume": 2022532.0}, {"date": "2022-08-10", "close": 202.37, "volume": 2791362.0}, {"date": "2022-08-11", "close": 204.43, "volume": 2730638.0}, {"date": "2022-08-12", "close": 204.89, "volume": 1883408.0}, {"date": "2022-08-15", "close": 205.88, "volume": 1618268.0}, {"date": "2022-08-16", "close": 206.35, "volume": 2296069.0}, {"date": "2022-08-17", "close": 204.98, "volume": 1767314.0}, {"date": "2022-08-18", "close": 208.05, "volume": 1913947.0}, {"date": "2022-08-19", "close": 208.43, "volume": 2704307.0}, {"date": "2022-08-22", "close": 206.4, "volume": 3593555.0}, {"date": "2022-08-23", "close": 205.27, "volume": 2088008.0}, {"date": "2022-08-24", "close": 203.04, "volume": 2024016.0}, {"date": "2022-08-25", "close": 205.0, "volume": 1984492.0}, {"date": "2022-08-26", "close": 198.93, "volume": 2204060.0}, {"date": "2022-08-29", "close": 197.27, "volume": 1928036.0}, {"date": "2022-08-30", "close": 195.05, "volume": 2238008.0}, {"date": "2022-08-31", "close": 194.51, "volume": 2627678.0}, {"date": "2022-09-01", "close": 196.61, "volume": 2343430.0}, {"date": "2022-09-02", "close": 196.05, "volume": 2665129.0}, {"date": "2022-09-06", "close": 195.96, "volume": 3760607.0}, {"date": "2022-09-07", "close": 196.29, "volume": 2902333.0}, {"date": "2022-09-08", "close": 196.13, "volume": 2166291.0}, {"date": "2022-09-09", "close": 198.69, "volume": 1748040.0}, {"date": "2022-09-12", "close": 200.17, "volume": 2382580.0}, {"date": "2022-09-13", "close": 192.71, "volume": 2382701.0}, {"date": "2022-09-14", "close": 190.96, "volume": 2608309.0}, {"date": "2022-09-15", "close": 185.0, "volume": 4041764.0}, {"date": "2022-09-16", "close": 176.71, "volume": 12561980.0}, {"date": "2022-09-19", "close": 180.03, "volume": 3018033.0}, {"date": "2022-09-20", "close": 175.68, "volume": 2827524.0}, {"date": "2022-09-21", "close": 173.83, "volume": 3162889.0}, {"date": "2022-09-22", "close": 167.86, "volume": 5238523.0}, {"date": "2022-09-23", "close": 164.33, "volume": 4252837.0}, {"date": "2022-09-26", "close": 161.75, "volume": 4163627.0}, {"date": "2022-09-27", "close": 164.77, "volume": 3371306.0}, {"date": "2022-09-28", "close": 167.12, "volume": 2958112.0}, {"date": "2022-09-29", "close": 165.32, "volume": 2494862.0}, {"date": "2022-09-30", "close": 161.54, "volume": 2823331.0}, {"date": "2022-10-03", "close": 163.09, "volume": 3494731.0}, {"date": "2022-10-04", "close": 168.89, "volume": 3414668.0}, {"date": "2022-10-05", "close": 167.93, "volume": 2811406.0}, {"date": "2022-10-06", "close": 165.6, "volume": 2375039.0}, {"date": "2022-10-07", "close": 159.14, "volume": 3490990.0}, {"date": "2022-10-10", "close": 159.74, "volume": 3141672.0}, {"date": "2022-10-11", "close": 159.41, "volume": 2164816.0}, {"date": "2022-10-12", "close": 159.48, "volume": 2229201.0}, {"date": "2022-10-13", "close": 163.66, "volume": 2574108.0}, {"date": "2022-10-14", "close": 161.68, "volume": 1937624.0}, {"date": "2022-10-17", "close": 164.72, "volume": 2274715.0}, {"date": "2022-10-18", "close": 166.99, "volume": 2282616.0}, {"date": "2022-10-19", "close": 165.79, "volume": 2129959.0}, {"date": "2022-10-20", "close": 160.98, "volume": 2832622.0}, {"date": "2022-10-21", "close": 165.55, "volume": 3161038.0}, {"date": "2022-10-24", "close": 167.55, "volume": 4471270.0}, {"date": "2022-10-25", "close": 167.0, "volume": 7698827.0}, {"date": "2022-10-26", "close": 168.99, "volume": 4820565.0}, {"date": "2022-10-27", "close": 166.49, "volume": 3325307.0}, {"date": "2022-10-28", "close": 167.17, "volume": 4771564.0}, {"date": "2022-10-31", "close": 167.77, "volume": 2909001.0}, {"date": "2022-11-01", "close": 167.4, "volume": 2454559.0}, {"date": "2022-11-02", "close": 164.58, "volume": 2824737.0}, {"date": "2022-11-03", "close": 164.01, "volume": 2671998.0}, {"date": "2022-11-04", "close": 165.69, "volume": 2401055.0}, {"date": "2022-11-07", "close": 169.13, "volume": 2624493.0}, {"date": "2022-11-08", "close": 168.79, "volume": 2715740.0}, {"date": "2022-11-09", "close": 164.01, "volume": 2687183.0}, {"date": "2022-11-10", "close": 172.32, "volume": 3338898.0}, {"date": "2022-11-11", "close": 178.19, "volume": 3851510.0}, {"date": "2022-11-14", "close": 177.79, "volume": 3082494.0}, {"date": "2022-11-15", "close": 181.47, "volume": 3105021.0}, {"date": "2022-11-16", "close": 177.06, "volume": 2713488.0}, {"date": "2022-11-17", "close": 176.06, "volume": 2517525.0}, {"date": "2022-11-18", "close": 178.97, "volume": 3002978.0}, {"date": "2022-11-21", "close": 180.61, "volume": 2465606.0}, {"date": "2022-11-22", "close": 182.74, "volume": 2210419.0}, {"date": "2022-11-23", "close": 182.84, "volume": 1583827.0}, {"date": "2022-11-25", "close": 182.52, "volume": 912447.0}, {"date": "2022-11-28", "close": 179.91, "volume": 2047781.0}, {"date": "2022-11-29", "close": 184.89, "volume": 3671448.0}, {"date": "2022-11-30", "close": 189.73, "volume": 7146860.0}, {"date": "2022-12-01", "close": 190.19, "volume": 3934710.0}, {"date": "2022-12-02", "close": 189.39, "volume": 3661709.0}, {"date": "2022-12-05", "close": 181.16, "volume": 5004804.0}, {"date": "2022-12-06", "close": 175.1, "volume": 5598203.0}, {"date": "2022-12-07", "close": 174.67, "volume": 5124302.0}, {"date": "2022-12-08", "close": 179.63, "volume": 3109657.0}, {"date": "2022-12-09", "close": 177.64, "volume": 3487165.0}, {"date": "2022-12-12", "close": 182.53, "volume": 3214511.0}, {"date": "2022-12-13", "close": 183.85, "volume": 3863879.0}, {"date": "2022-12-14", "close": 184.31, "volume": 3188928.0}, {"date": "2022-12-15", "close": 181.21, "volume": 3478292.0}, {"date": "2022-12-16", "close": 178.2, "volume": 8241369.0}, {"date": "2022-12-19", "close": 178.43, "volume": 3690251.0}, {"date": "2022-12-20", "close": 173.63, "volume": 3062157.0}, {"date": "2022-12-21", "close": 176.68, "volume": 2833113.0}, {"date": "2022-12-22", "close": 175.61, "volume": 2626811.0}, {"date": "2022-12-23", "close": 177.01, "volume": 1897662.0}, {"date": "2022-12-27", "close": 176.93, "volume": 1294218.0}, {"date": "2022-12-28", "close": 173.61, "volume": 1455898.0}, {"date": "2022-12-29", "close": 175.75, "volume": 1369351.0}, {"date": "2022-12-30", "close": 173.84, "volume": 1670881.0}, {"date": "2023-01-03", "close": 175.28, "volume": 2206482.0}, {"date": "2023-01-04", "close": 177.11, "volume": 1965095.0}, {"date": "2023-01-05", "close": 173.84, "volume": 2736857.0}, {"date": "2023-01-06", "close": 178.95, "volume": 3690149.0}, {"date": "2023-01-09", "close": 181.69, "volume": 3214745.0}, {"date": "2023-01-10", "close": 178.77, "volume": 2324238.0}, {"date": "2023-01-11", "close": 182.23, "volume": 2674711.0}, {"date": "2023-01-12", "close": 182.95, "volume": 1832262.0}, {"date": "2023-01-13", "close": 182.15, "volume": 2078273.0}, {"date": "2023-01-17", "close": 179.0, "volume": 2703314.0}, {"date": "2023-01-18", "close": 176.72, "volume": 3085283.0}, {"date": "2023-01-19", "close": 176.15, "volume": 2711764.0}, {"date": "2023-01-20", "close": 178.13, "volume": 2296408.0}, {"date": "2023-01-23", "close": 180.48, "volume": 2240062.0}, {"date": "2023-01-24", "close": 179.99, "volume": 1958413.0}, {"date": "2023-01-25", "close": 177.46, "volume": 1722176.0}, {"date": "2023-01-26", "close": 179.7, "volume": 1627001.0}, {"date": "2023-01-27", "close": 182.09, "volume": 2831795.0}, {"date": "2023-01-30", "close": 176.97, "volume": 4593318.0}, {"date": "2023-01-31", "close": 185.23, "volume": 6872089.0}, {"date": "2023-02-01", "close": 184.98, "volume": 4005165.0}, {"date": "2023-02-02", "close": 191.29, "volume": 4996140.0}, {"date": "2023-02-03", "close": 191.66, "volume": 2766408.0}, {"date": "2023-02-06", "close": 188.76, "volume": 2243357.0}, {"date": "2023-02-07", "close": 188.29, "volume": 2037849.0}, {"date": "2023-02-08", "close": 186.36, "volume": 1970048.0}, {"date": "2023-02-09", "close": 184.75, "volume": 2135717.0}, {"date": "2023-02-10", "close": 185.22, "volume": 2533948.0}, {"date": "2023-02-13", "close": 187.41, "volume": 2481436.0}, {"date": "2023-02-14", "close": 186.77, "volume": 1876458.0}, {"date": "2023-02-15", "close": 186.84, "volume": 1750601.0}, {"date": "2023-02-16", "close": 185.55, "volume": 2633186.0}, {"date": "2023-02-17", "close": 183.21, "volume": 2510180.0}, {"date": "2023-02-21", "close": 178.46, "volume": 3994806.0}, {"date": "2023-02-22", "close": 176.61, "volume": 2376997.0}, {"date": "2023-02-23", "close": 179.94, "volume": 2341187.0}, {"date": "2023-02-24", "close": 180.15, "volume": 2674392.0}, {"date": "2023-02-27", "close": 182.23, "volume": 2925366.0}, {"date": "2023-02-28", "close": 182.49, "volume": 3703052.0}, {"date": "2023-03-01", "close": 183.08, "volume": 2307530.0}, {"date": "2023-03-02", "close": 184.68, "volume": 2334521.0}, {"date": "2023-03-03", "close": 185.68, "volume": 2499639.0}, {"date": "2023-03-06", "close": 186.51, "volume": 2419460.0}, {"date": "2023-03-07", "close": 183.27, "volume": 2822368.0}, {"date": "2023-03-08", "close": 184.3, "volume": 2277952.0}, {"date": "2023-03-09", "close": 182.88, "volume": 2497496.0}, {"date": "2023-03-10", "close": 181.54, "volume": 3442847.0}, {"date": "2023-03-13", "close": 182.23, "volume": 4435913.0}, {"date": "2023-03-14", "close": 185.06, "volume": 4892221.0}, {"date": "2023-03-15", "close": 184.36, "volume": 4306742.0}, {"date": "2023-03-16", "close": 187.92, "volume": 4719435.0}, {"date": "2023-03-17", "close": 186.79, "volume": 20535900.0}, {"date": "2023-03-20", "close": 183.49, "volume": 3974343.0}, {"date": "2023-03-21", "close": 186.79, "volume": 2965635.0}, {"date": "2023-03-22", "close": 185.54, "volume": 2758367.0}, {"date": "2023-03-23", "close": 185.29, "volume": 2901741.0}, {"date": "2023-03-24", "close": 186.07, "volume": 2586752.0}, {"date": "2023-03-27", "close": 187.32, "volume": 2283386.0}, {"date": "2023-03-28", "close": 187.73, "volume": 1850203.0}, {"date": "2023-03-29", "close": 191.47, "volume": 2546224.0}, {"date": "2023-03-30", "close": 191.09, "volume": 2075292.0}, {"date": "2023-03-31", "close": 193.99, "volume": 2571248.0}, {"date": "2023-04-03", "close": 193.72, "volume": 2735242.0}, {"date": "2023-04-04", "close": 190.61, "volume": 2498853.0}, {"date": "2023-04-05", "close": 189.4, "volume": 2718297.0}, {"date": "2023-04-06", "close": 188.58, "volume": 2206234.0}, {"date": "2023-04-10", "close": 190.26, "volume": 2158050.0}, {"date": "2023-04-11", "close": 192.45, "volume": 2844581.0}, {"date": "2023-04-12", "close": 189.85, "volume": 3729104.0}, {"date": "2023-04-13", "close": 191.0, "volume": 2355589.0}, {"date": "2023-04-14", "close": 192.87, "volume": 2034960.0}, {"date": "2023-04-17", "close": 193.29, "volume": 1920462.0}, {"date": "2023-04-18", "close": 194.12, "volume": 2461589.0}, {"date": "2023-04-19", "close": 196.03, "volume": 2652204.0}, {"date": "2023-04-20", "close": 194.98, "volume": 3336293.0}, {"date": "2023-04-21", "close": 195.21, "volume": 3371885.0}, {"date": "2023-04-24", "close": 195.85, "volume": 3689112.0}, {"date": "2023-04-25", "close": 176.29, "volume": 12474850.0}, {"date": "2023-04-26", "close": 172.57, "volume": 5845607.0}, {"date": "2023-04-27", "close": 177.76, "volume": 4679013.0}, {"date": "2023-04-28", "close": 179.81, "volume": 3440757.0}, {"date": "2023-05-01", "close": 182.2, "volume": 2807893.0}, {"date": "2023-05-02", "close": 177.84, "volume": 3527750.0}, {"date": "2023-05-03", "close": 175.83, "volume": 3825246.0}, {"date": "2023-05-04", "close": 173.29, "volume": 3495232.0}, {"date": "2023-05-05", "close": 175.74, "volume": 2775271.0}, {"date": "2023-05-08", "close": 174.39, "volume": 2589144.0}, {"date": "2023-05-09", "close": 173.01, "volume": 2180685.0}, {"date": "2023-05-10", "close": 171.57, "volume": 3233338.0}, {"date": "2023-05-11", "close": 170.23, "volume": 3136608.0}, {"date": "2023-05-12", "close": 168.5, "volume": 3346831.0}, {"date": "2023-05-15", "close": 168.85, "volume": 3048413.0}, {"date": "2023-05-16", "close": 166.61, "volume": 3459177.0}, {"date": "2023-05-17", "close": 171.36, "volume": 3882431.0}, {"date": "2023-05-18", "close": 171.04, "volume": 2747385.0}, {"date": "2023-05-19", "close": 170.93, "volume": 2350155.0}, {"date": "2023-05-22", "close": 171.51, "volume": 2675560.0}, {"date": "2023-05-23", "close": 169.79, "volume": 2660616.0}, {"date": "2023-05-24", "close": 167.72, "volume": 2410563.0}, {"date": "2023-05-25", "close": 171.23, "volume": 2977043.0}, {"date": "2023-05-26", "close": 171.57, "volume": 2292008.0}, {"date": "2023-05-30", "close": 169.76, "volume": 2542214.0}, {"date": "2023-05-31", "close": 167.0, "volume": 5106097.0}, {"date": "2023-06-01", "close": 167.83, "volume": 2525005.0}, {"date": "2023-06-02", "close": 170.14, "volume": 2752177.0}, {"date": "2023-06-05", "close": 167.85, "volume": 2314285.0}, {"date": "2023-06-06", "close": 167.59, "volume": 2521998.0}, {"date": "2023-06-07", "close": 171.5, "volume": 3435606.0}, {"date": "2023-06-08", "close": 171.48, "volume": 3676419.0}, {"date": "2023-06-09", "close": 170.49, "volume": 2838567.0}, {"date": "2023-06-12", "close": 171.5, "volume": 2795236.0}, {"date": "2023-06-13", "close": 172.89, "volume": 3527973.0}, {"date": "2023-06-14", "close": 174.88, "volume": 4476124.0}, {"date": "2023-06-15", "close": 179.0, "volume": 4162854.0}, {"date": "2023-06-16", "close": 178.58, "volume": 8469269.0}, {"date": "2023-06-20", "close": 177.27, "volume": 3088520.0}, {"date": "2023-06-21", "close": 173.63, "volume": 4935490.0}, {"date": "2023-06-22", "close": 171.38, "volume": 4192807.0}, {"date": "2023-06-23", "close": 169.29, "volume": 11278590.0}, {"date": "2023-06-26", "close": 172.75, "volume": 3763109.0}, {"date": "2023-06-27", "close": 174.67, "volume": 2711553.0}, {"date": "2023-06-28", "close": 175.66, "volume": 2746443.0}, {"date": "2023-06-29", "close": 176.05, "volume": 2301550.0}, {"date": "2023-06-30", "close": 179.25, "volume": 4892851.0}, {"date": "2023-07-03", "close": 183.77, "volume": 3330016.0}, {"date": "2023-07-05", "close": 179.97, "volume": 4820629.0}, {"date": "2023-07-06", "close": 179.28, "volume": 3012410.0}, {"date": "2023-07-07", "close": 179.76, "volume": 3145285.0}, {"date": "2023-07-10", "close": 181.33, "volume": 2372713.0}, {"date": "2023-07-11", "close": 185.24, "volume": 2896662.0}, {"date": "2023-07-12", "close": 186.49, "volume": 2586007.0}, {"date": "2023-07-13", "close": 185.36, "volume": 2857410.0}, {"date": "2023-07-14", "close": 185.26, "volume": 2213650.0}, {"date": "2023-07-17", "close": 182.74, "volume": 2556717.0}, {"date": "2023-07-18", "close": 184.57, "volume": 2387566.0}, {"date": "2023-07-19", "close": 186.02, "volume": 3019087.0}, {"date": "2023-07-20", "close": 186.94, "volume": 2703631.0}, {"date": "2023-07-21", "close": 187.3, "volume": 5071459.0}, {"date": "2023-07-24", "close": 188.34, "volume": 2460229.0}, {"date": "2023-07-25", "close": 184.69, "volume": 10006570.0}, {"date": "2023-07-26", "close": 184.39, "volume": 4189081.0}, {"date": "2023-07-27", "close": 186.52, "volume": 3251374.0}, {"date": "2023-07-28", "close": 187.89, "volume": 2304647.0}, {"date": "2023-07-31", "close": 187.13, "volume": 2325150.0}, {"date": "2023-08-01", "close": 185.5, "volume": 2827369.0}, {"date": "2023-08-02", "close": 183.35, "volume": 2012694.0}, {"date": "2023-08-03", "close": 181.5, "volume": 3694497.0}, {"date": "2023-08-04", "close": 180.94, "volume": 4437391.0}, {"date": "2023-08-07", "close": 182.15, "volume": 4411684.0}, {"date": "2023-08-08", "close": 180.55, "volume": 6433351.0}, {"date": "2023-08-09", "close": 179.37, "volume": 3249463.0}, {"date": "2023-08-10", "close": 180.38, "volume": 3964791.0}, {"date": "2023-08-11", "close": 176.62, "volume": 3558532.0}, {"date": "2023-08-14", "close": 175.51, "volume": 2980792.0}, {"date": "2023-08-15", "close": 173.26, "volume": 2269269.0}, {"date": "2023-08-16", "close": 170.74, "volume": 2500538.0}, {"date": "2023-08-17", "close": 170.74, "volume": 2986577.0}, {"date": "2023-08-18", "close": 171.24, "volume": 2868452.0}, {"date": "2023-08-21", "close": 168.49, "volume": 3512019.0}, {"date": "2023-08-22", "close": 166.86, "volume": 2702240.0}, {"date": "2023-08-23", "close": 168.88, "volume": 2375193.0}, {"date": "2023-08-24", "close": 167.0, "volume": 2207639.0}, {"date": "2023-08-25", "close": 168.87, "volume": 2506999.0}, {"date": "2023-08-28", "close": 168.84, "volume": 1967777.0}, {"date": "2023-08-29", "close": 171.75, "volume": 3261293.0}, {"date": "2023-08-30", "close": 172.01, "volume": 2713341.0}, {"date": "2023-08-31", "close": 169.4, "volume": 3549814.0}, {"date": "2023-09-01", "close": 168.0, "volume": 3286591.0}, {"date": "2023-09-05", "close": 163.97, "volume": 4897473.0}, {"date": "2023-09-06", "close": 162.31, "volume": 3883549.0}, {"date": "2023-09-07", "close": 162.24, "volume": 3013167.0}, {"date": "2023-09-08", "close": 161.04, "volume": 3561848.0}, {"date": "2023-09-11", "close": 160.89, "volume": 3637996.0}, {"date": "2023-09-12", "close": 156.57, "volume": 6232521.0}, {"date": "2023-09-13", "close": 157.84, "volume": 4071931.0}, {"date": "2023-09-14", "close": 160.73, "volume": 2796439.0}, {"date": "2023-09-15", "close": 160.49, "volume": 4382293.0}, {"date": "2023-09-18", "close": 158.44, "volume": 2729369.0}, {"date": "2023-09-19", "close": 158.01, "volume": 2349033.0}, {"date": "2023-09-20", "close": 157.64, "volume": 2301142.0}, {"date": "2023-09-21", "close": 155.43, "volume": 3801458.0}, {"date": "2023-09-22", "close": 153.78, "volume": 3206785.0}, {"date": "2023-09-25", "close": 154.31, "volume": 2900479.0}, {"date": "2023-09-26", "close": 151.9, "volume": 3461990.0}, {"date": "2023-09-27", "close": 152.41, "volume": 3419503.0}, {"date": "2023-09-28", "close": 155.5, "volume": 5571684.0}, {"date": "2023-09-29", "close": 155.87, "volume": 5034589.0}, {"date": "2023-10-02", "close": 155.08, "volume": 3243692.0}, {"date": "2023-10-03", "close": 153.75, "volume": 3687671.0}, {"date": "2023-10-04", "close": 153.72, "volume": 2600620.0}, {"date": "2023-10-05", "close": 153.38, "volume": 2922292.0}, {"date": "2023-10-06", "close": 154.27, "volume": 2383609.0}, {"date": "2023-10-09", "close": 154.34, "volume": 1766017.0}, {"date": "2023-10-10", "close": 155.55, "volume": 2083532.0}, {"date": "2023-10-11", "close": 155.3, "volume": 2209802.0}, {"date": "2023-10-12", "close": 155.38, "volume": 2340494.0}, {"date": "2023-10-13", "close": 155.08, "volume": 2759887.0}, {"date": "2023-10-16", "close": 156.65, "volume": 3349697.0}, {"date": "2023-10-17", "close": 157.18, "volume": 2936990.0}, {"date": "2023-10-18", "close": 153.82, "volume": 2974728.0}, {"date": "2023-10-19", "close": 152.06, "volume": 3035195.0}, {"date": "2023-10-20", "close": 151.96, "volume": 5022493.0}, {"date": "2023-10-23", "close": 148.16, "volume": 4552659.0}, {"date": "2023-10-24", "close": 149.32, "volume": 2802329.0}, {"date": "2023-10-25", "close": 146.93, "volume": 3565833.0}, {"date": "2023-10-26", "close": 138.21, "volume": 10581410.0}, {"date": "2023-10-27", "close": 134.83, "volume": 6594553.0}, {"date": "2023-10-30", "close": 138.78, "volume": 5662402.0}, {"date": "2023-10-31", "close": 141.25, "volume": 3996879.0}, {"date": "2023-11-01", "close": 139.8, "volume": 3566835.0}, {"date": "2023-11-02", "close": 141.99, "volume": 3904584.0}, {"date": "2023-11-03", "close": 142.86, "volume": 3272215.0}, {"date": "2023-11-06", "close": 142.27, "volume": 2931436.0}, {"date": "2023-11-07", "close": 141.85, "volume": 2952623.0}, {"date": "2023-11-08", "close": 141.95, "volume": 2896590.0}, {"date": "2023-11-09", "close": 139.95, "volume": 3411097.0}, {"date": "2023-11-10", "close": 138.11, "volume": 5684583.0}, {"date": "2023-11-13", "close": 138.17, "volume": 3211537.0}, {"date": "2023-11-14", "close": 143.17, "volume": 4258832.0}, {"date": "2023-11-15", "close": 147.17, "volume": 4766672.0}, {"date": "2023-11-16", "close": 146.91, "volume": 3729290.0}, {"date": "2023-11-17", "close": 147.98, "volume": 3320750.0}, {"date": "2023-11-20", "close": 149.57, "volume": 4733465.0}, {"date": "2023-11-21", "close": 149.77, "volume": 3080839.0}, {"date": "2023-11-22", "close": 150.75, "volume": 2640250.0}, {"date": "2023-11-24", "close": 152.03, "volume": 1644358.0}, {"date": "2023-11-27", "close": 149.59, "volume": 3320030.0}, {"date": "2023-11-28", "close": 150.74, "volume": 3074002.0}, {"date": "2023-11-29", "close": 152.29, "volume": 2981656.0}, {"date": "2023-11-30", "close": 151.61, "volume": 4664443.0}, {"date": "2023-12-01", "close": 154.91, "volume": 3945323.0}, {"date": "2023-12-04", "close": 155.92, "volume": 2717892.0}, {"date": "2023-12-05", "close": 154.16, "volume": 2485296.0}, {"date": "2023-12-06", "close": 155.29, "volume": 2995804.0}, {"date": "2023-12-07", "close": 156.5, "volume": 3241213.0}, {"date": "2023-12-08", "close": 156.3, "volume": 2845911.0}, {"date": "2023-12-11", "close": 155.78, "volume": 3742139.0}, {"date": "2023-12-12", "close": 155.37, "volume": 3039948.0}, {"date": "2023-12-13", "close": 157.25, "volume": 4058137.0}, {"date": "2023-12-14", "close": 162.36, "volume": 6401948.0}, {"date": "2023-12-15", "close": 162.94, "volume": 8738189.0}, {"date": "2023-12-18", "close": 161.57, "volume": 3883790.0}, {"date": "2023-12-19", "close": 161.62, "volume": 3926466.0}, {"date": "2023-12-20", "close": 156.96, "volume": 5624485.0}, {"date": "2023-12-21", "close": 157.16, "volume": 3778550.0}, {"date": "2023-12-22", "close": 158.25, "volume": 2332482.0}, {"date": "2023-12-26", "close": 158.03, "volume": 2384111.0}, {"date": "2023-12-27", "close": 156.84, "volume": 3116363.0}, {"date": "2023-12-28", "close": 157.31, "volume": 2254926.0}, {"date": "2023-12-29", "close": 157.23, "volume": 2186585.0}, {"date": "2024-01-02", "close": 158.34, "volume": 4363762.0}, {"date": "2024-01-03", "close": 157.54, "volume": 3257197.0}, {"date": "2024-01-04", "close": 156.99, "volume": 3173410.0}, {"date": "2024-01-05", "close": 158.72, "volume": 2537266.0}, {"date": "2024-01-08", "close": 159.92, "volume": 2469699.0}, {"date": "2024-01-09", "close": 159.94, "volume": 2639683.0}, {"date": "2024-01-10", "close": 161.22, "volume": 2399421.0}, {"date": "2024-01-11", "close": 159.25, "volume": 3341989.0}, {"date": "2024-01-12", "close": 158.31, "volume": 3474558.0}, {"date": "2024-01-16", "close": 155.33, "volume": 5331422.0}, {"date": "2024-01-17", "close": 154.56, "volume": 3930212.0}, {"date": "2024-01-18", "close": 156.53, "volume": 3095886.0}, {"date": "2024-01-19", "close": 156.89, "volume": 3097636.0}, {"date": "2024-01-22", "close": 158.6, "volume": 2631588.0}, {"date": "2024-01-23", "close": 160.06, "volume": 3442999.0}, {"date": "2024-01-24", "close": 156.58, "volume": 3187644.0}, {"date": "2024-01-25", "close": 159.71, "volume": 4069996.0}, {"date": "2024-01-26", "close": 159.3, "volume": 2818351.0}, {"date": "2024-01-29", "close": 158.02, "volume": 5459688.0}, {"date": "2024-01-30", "close": 145.06, "volume": 16983630.0}, {"date": "2024-01-31", "close": 141.9, "volume": 10906800.0}, {"date": "2024-02-01", "close": 142.41, "volume": 6774935.0}, {"date": "2024-02-02", "close": 141.85, "volume": 4343019.0}, {"date": "2024-02-05", "close": 139.08, "volume": 4536680.0}, {"date": "2024-02-06", "close": 145.92, "volume": 7567385.0}, {"date": "2024-02-07", "close": 147.24, "volume": 3985185.0}, {"date": "2024-02-08", "close": 147.92, "volume": 3316375.0}, {"date": "2024-02-09", "close": 146.26, "volume": 2825926.0}, {"date": "2024-02-12", "close": 147.45, "volume": 3253654.0}, {"date": "2024-02-13", "close": 144.9, "volume": 3705965.0}, {"date": "2024-02-14", "close": 144.22, "volume": 3831417.0}, {"date": "2024-02-15", "close": 146.98, "volume": 3855407.0}, {"date": "2024-02-16", "close": 148.41, "volume": 5442411.0}, {"date": "2024-02-20", "close": 148.64, "volume": 4255142.0}, {"date": "2024-02-21", "close": 148.27, "volume": 3017124.0}, {"date": "2024-02-22", "close": 149.73, "volume": 3027531.0}, {"date": "2024-02-23", "close": 148.63, "volume": 2414397.0}, {"date": "2024-02-26", "close": 147.5, "volume": 3052889.0}, {"date": "2024-02-27", "close": 148.27, "volume": 2382258.0}, {"date": "2024-02-28", "close": 147.77, "volume": 2258727.0}, {"date": "2024-02-29", "close": 148.26, "volume": 3338814.0}, {"date": "2024-03-01", "close": 148.06, "volume": 2936220.0}, {"date": "2024-03-04", "close": 150.61, "volume": 4562398.0}, {"date": "2024-03-05", "close": 149.66, "volume": 3614445.0}, {"date": "2024-03-06", "close": 152.55, "volume": 3471243.0}, {"date": "2024-03-07", "close": 153.41, "volume": 3514810.0}, {"date": "2024-03-08", "close": 153.96, "volume": 3449102.0}, {"date": "2024-03-11", "close": 154.75, "volume": 3265960.0}, {"date": "2024-03-12", "close": 157.38, "volume": 3879659.0}, {"date": "2024-03-13", "close": 154.76, "volume": 4244771.0}, {"date": "2024-03-14", "close": 153.89, "volume": 4101644.0}, {"date": "2024-03-15", "close": 153.37, "volume": 8821704.0}, {"date": "2024-03-18", "close": 151.69, "volume": 5181842.0}, {"date": "2024-03-19", "close": 153.2, "volume": 4210103.0}, {"date": "2024-03-20", "close": 154.76, "volume": 2862290.0}, {"date": "2024-03-21", "close": 155.32, "volume": 4036405.0}, {"date": "2024-03-22", "close": 156.27, "volume": 3939557.0}, {"date": "2024-03-25", "close": 156.57, "volume": 3807669.0}, {"date": "2024-03-26", "close": 143.79, "volume": 18208810.0}, {"date": "2024-03-27", "close": 147.33, "volume": 7078751.0}, {"date": "2024-03-28", "close": 148.63, "volume": 5197043.0}, {"date": "2024-04-01", "close": 147.62, "volume": 5421924.0}, {"date": "2024-04-02", "close": 149.15, "volume": 4935004.0}, {"date": "2024-04-03", "close": 152.27, "volume": 4314189.0}, {"date": "2024-04-04", "close": 150.0, "volume": 3689090.0}, {"date": "2024-04-05", "close": 151.36, "volume": 3374041.0}, {"date": "2024-04-08", "close": 150.11, "volume": 3196400.0}, {"date": "2024-04-09", "close": 150.57, "volume": 2664338.0}, {"date": "2024-04-10", "close": 147.26, "volume": 4024388.0}, {"date": "2024-04-11", "close": 149.01, "volume": 2232464.0}, {"date": "2024-04-12", "close": 144.91, "volume": 4123853.0}, {"date": "2024-04-15", "close": 144.85, "volume": 3271248.0}, {"date": "2024-04-16", "close": 142.89, "volume": 4197107.0}, {"date": "2024-04-17", "close": 142.25, "volume": 4165654.0}, {"date": "2024-04-18", "close": 142.74, "volume": 3430749.0}, {"date": "2024-04-19", "close": 142.77, "volume": 5118505.0}, {"date": "2024-04-22", "close": 145.36, "volume": 4578511.0}, {"date": "2024-04-23", "close": 148.87, "volume": 6371056.0}, {"date": "2024-04-24", "close": 146.62, "volume": 5284711.0}, {"date": "2024-04-25", "close": 147.39, "volume": 3553363.0}, {"date": "2024-04-26", "close": 147.59, "volume": 2607558.0}, {"date": "2024-04-29", "close": 148.55, "volume": 2654696.0}, {"date": "2024-04-30", "close": 147.48, "volume": 2402852.0}, {"date": "2024-05-01", "close": 145.92, "volume": 2842906.0}, {"date": "2024-05-02", "close": 147.22, "volume": 2039028.0}, {"date": "2024-05-03", "close": 146.43, "volume": 2039256.0}, {"date": "2024-05-06", "close": 146.67, "volume": 2073763.0}, {"date": "2024-05-07", "close": 147.09, "volume": 3403522.0}, {"date": "2024-05-08", "close": 147.77, "volume": 2799696.0}, {"date": "2024-05-09", "close": 148.06, "volume": 2510562.0}, {"date": "2024-05-10", "close": 147.37, "volume": 2504551.0}, {"date": "2024-05-13", "close": 150.6, "volume": 4185615.0}, {"date": "2024-05-14", "close": 147.94, "volume": 3597286.0}, {"date": "2024-05-15", "close": 147.94, "volume": 2696084.0}, {"date": "2024-05-16", "close": 149.66, "volume": 2298712.0}, {"date": "2024-05-17", "close": 149.24, "volume": 1956712.0}, {"date": "2024-05-20", "close": 147.59, "volume": 1812759.0}, {"date": "2024-05-21", "close": 145.42, "volume": 2750419.0}, {"date": "2024-05-22", "close": 143.77, "volume": 3590547.0}, {"date": "2024-05-23", "close": 139.1, "volume": 4437193.0}, {"date": "2024-05-24", "close": 138.66, "volume": 2995428.0}, {"date": "2024-05-28", "close": 137.58, "volume": 3314722.0}, {"date": "2024-05-29", "close": 134.41, "volume": 3996893.0}, {"date": "2024-05-30", "close": 136.86, "volume": 4077753.0}, {"date": "2024-05-31", "close": 138.93, "volume": 5887429.0}, {"date": "2024-06-03", "close": 138.42, "volume": 2728264.0}, {"date": "2024-06-04", "close": 135.63, "volume": 3874832.0}, {"date": "2024-06-05", "close": 137.57, "volume": 3109042.0}, {"date": "2024-06-06", "close": 137.56, "volume": 2852484.0}, {"date": "2024-06-07", "close": 137.64, "volume": 3209458.0}, {"date": "2024-06-10", "close": 137.68, "volume": 3633585.0}, {"date": "2024-06-11", "close": 137.35, "volume": 2659815.0}, {"date": "2024-06-12", "close": 136.43, "volume": 3484617.0}, {"date": "2024-06-13", "close": 134.89, "volume": 4944207.0}, {"date": "2024-06-14", "close": 135.65, "volume": 3800244.0}, {"date": "2024-06-17", "close": 135.85, "volume": 4117678.0}, {"date": "2024-06-18", "close": 134.2, "volume": 4104086.0}, {"date": "2024-06-20", "close": 136.87, "volume": 4165689.0}, {"date": "2024-06-21", "close": 136.6, "volume": 9237861.0}, {"date": "2024-06-24", "close": 138.6, "volume": 3695903.0}, {"date": "2024-06-25", "close": 134.36, "volume": 4893665.0}, {"date": "2024-06-26", "close": 138.15, "volume": 6104304.0}, {"date": "2024-06-27", "close": 135.83, "volume": 3732537.0}, {"date": "2024-06-28", "close": 136.85, "volume": 6609563.0}, {"date": "2024-07-01", "close": 135.95, "volume": 2668235.0}, {"date": "2024-07-02", "close": 134.91, "volume": 3280478.0}, {"date": "2024-07-03", "close": 135.55, "volume": 1539867.0}, {"date": "2024-07-05", "close": 136.35, "volume": 3237538.0}, {"date": "2024-07-08", "close": 135.53, "volume": 2773687.0}, {"date": "2024-07-09", "close": 134.28, "volume": 3118789.0}, {"date": "2024-07-10", "close": 135.65, "volume": 2834762.0}, {"date": "2024-07-11", "close": 138.24, "volume": 3449990.0}, {"date": "2024-07-12", "close": 142.35, "volume": 4801344.0}, {"date": "2024-07-15", "close": 144.15, "volume": 4164009.0}, {"date": "2024-07-16", "close": 147.33, "volume": 3805311.0}, {"date": "2024-07-17", "close": 147.38, "volume": 2863582.0}, {"date": "2024-07-18", "close": 144.76, "volume": 3412940.0}, {"date": "2024-07-19", "close": 145.18, "volume": 3073801.0}, {"date": "2024-07-22", "close": 145.18, "volume": 3629819.0}, {"date": "2024-07-23", "close": 127.68, "volume": 25353850.0}, {"date": "2024-07-24", "close": 128.53, "volume": 11642490.0}, {"date": "2024-07-25", "close": 127.08, "volume": 7761913.0}, {"date": "2024-07-26", "close": 128.83, "volume": 7271324.0}, {"date": "2024-07-29", "close": 128.61, "volume": 5414343.0}, {"date": "2024-07-30", "close": 129.03, "volume": 4747688.0}, {"date": "2024-07-31", "close": 130.37, "volume": 7025937.0}, {"date": "2024-08-01", "close": 130.58, "volume": 4790636.0}, {"date": "2024-08-02", "close": 128.06, "volume": 5098995.0}, {"date": "2024-08-05", "close": 126.02, "volume": 5243011.0}, {"date": "2024-08-06", "close": 124.5, "volume": 5608270.0}, {"date": "2024-08-07", "close": 123.32, "volume": 4741854.0}, {"date": "2024-08-08", "close": 126.21, "volume": 3823201.0}, {"date": "2024-08-09", "close": 125.82, "volume": 3825042.0}, {"date": "2024-08-12", "close": 124.86, "volume": 2549544.0}, {"date": "2024-08-13", "close": 126.49, "volume": 3057574.0}, {"date": "2024-08-14", "close": 126.42, "volume": 3155693.0}, {"date": "2024-08-15", "close": 128.55, "volume": 4448327.0}, {"date": "2024-08-16", "close": 129.65, "volume": 3255863.0}, {"date": "2024-08-19", "close": 128.95, "volume": 3157931.0}, {"date": "2024-08-20", "close": 128.88, "volume": 2342529.0}, {"date": "2024-08-21", "close": 127.9, "volume": 4895909.0}, {"date": "2024-08-22", "close": 126.84, "volume": 5083190.0}, {"date": "2024-08-23", "close": 127.97, "volume": 6310292.0}, {"date": "2024-08-26", "close": 129.26, "volume": 4501438.0}, {"date": "2024-08-27", "close": 127.9, "volume": 3214032.0}, {"date": "2024-08-28", "close": 127.19, "volume": 3361096.0}, {"date": "2024-08-29", "close": 126.98, "volume": 3477608.0}, {"date": "2024-08-30", "close": 128.55, "volume": 4116068.0}, {"date": "2024-09-03", "close": 127.5, "volume": 5821221.0}, {"date": "2024-09-04", "close": 128.92, "volume": 5710565.0}, {"date": "2024-09-05", "close": 127.4, "volume": 5311072.0}, {"date": "2024-09-06", "close": 127.54, "volume": 3590415.0}, {"date": "2024-09-09", "close": 128.88, "volume": 3770799.0}, {"date": "2024-09-10", "close": 129.83, "volume": 2590054.0}, {"date": "2024-09-11", "close": 128.5, "volume": 3404502.0}, {"date": "2024-09-12", "close": 128.42, "volume": 3447323.0}, {"date": "2024-09-13", "close": 127.24, "volume": 5214539.0}, {"date": "2024-09-16", "close": 128.91, "volume": 4589569.0}, {"date": "2024-09-17", "close": 130.65, "volume": 3141657.0}, {"date": "2024-09-18", "close": 130.65, "volume": 2939560.0}, {"date": "2024-09-19", "close": 132.13, "volume": 4092324.0}, {"date": "2024-09-20", "close": 128.6, "volume": 14211510.0}, {"date": "2024-09-23", "close": 128.74, "volume": 2991718.0}, {"date": "2024-09-24", "close": 129.52, "volume": 3829528.0}, {"date": "2024-09-25", "close": 131.51, "volume": 5048200.0}, {"date": "2024-09-26", "close": 133.33, "volume": 3997069.0}, {"date": "2024-09-27", "close": 134.26, "volume": 4104431.0}, {"date": "2024-09-30", "close": 136.34, "volume": 4119870.0}, {"date": "2024-10-01", "close": 133.27, "volume": 3658546.0}, {"date": "2024-10-02", "close": 133.01, "volume": 2258357.0}, {"date": "2024-10-03", "close": 130.72, "volume": 3634967.0}, {"date": "2024-10-04", "close": 131.25, "volume": 3270680.0}, {"date": "2024-10-07", "close": 131.2, "volume": 1955556.0}, {"date": "2024-10-08", "close": 130.96, "volume": 2618240.0}, {"date": "2024-10-09", "close": 133.0, "volume": 2704118.0}, {"date": "2024-10-10", "close": 132.84, "volume": 2462615.0}, {"date": "2024-10-11", "close": 134.6, "volume": 2429780.0}, {"date": "2024-10-14", "close": 134.57, "volume": 2319592.0}, {"date": "2024-10-15", "close": 133.8, "volume": 2957484.0}, {"date": "2024-10-16", "close": 135.84, "volume": 4056738.0}, {"date": "2024-10-17", "close": 135.41, "volume": 3800656.0}, {"date": "2024-10-18", "close": 135.93, "volume": 3237527.0}, {"date": "2024-10-21", "close": 131.33, "volume": 4413959.0}, {"date": "2024-10-22", "close": 131.33, "volume": 3280064.0}, {"date": "2024-10-23", "close": 131.41, "volume": 3454470.0}, {"date": "2024-10-24", "close": 138.35, "volume": 11959770.0}, {"date": "2024-10-25", "close": 137.43, "volume": 4916651.0}, {"date": "2024-10-28", "close": 135.34, "volume": 4069014.0}, {"date": "2024-10-29", "close": 134.31, "volume": 3061701.0}, {"date": "2024-10-30", "close": 133.8, "volume": 2754597.0}, {"date": "2024-10-31", "close": 134.06, "volume": 3303629.0}, {"date": "2024-11-01", "close": 134.05, "volume": 2266708.0}, {"date": "2024-11-04", "close": 133.0, "volume": 2422184.0}, {"date": "2024-11-05", "close": 133.84, "volume": 2537939.0}, {"date": "2024-11-06", "close": 133.92, "volume": 5624560.0}, {"date": "2024-11-07", "close": 134.15, "volume": 3075746.0}, {"date": "2024-11-08", "close": 132.44, "volume": 3111704.0}, {"date": "2024-11-11", "close": 131.61, "volume": 4684099.0}, {"date": "2024-11-12", "close": 130.14, "volume": 3243546.0}, {"date": "2024-11-13", "close": 133.68, "volume": 5345566.0}, {"date": "2024-11-14", "close": 132.64, "volume": 2971310.0}, {"date": "2024-11-15", "close": 134.07, "volume": 3337614.0}, {"date": "2024-11-18", "close": 135.13, "volume": 4038431.0}, {"date": "2024-11-19", "close": 133.2, "volume": 3836043.0}, {"date": "2024-11-20", "close": 132.09, "volume": 3848561.0}, {"date": "2024-11-21", "close": 131.37, "volume": 3014861.0}, {"date": "2024-11-22", "close": 134.82, "volume": 3677530.0}, {"date": "2024-11-25", "close": 137.54, "volume": 5028981.0}, {"date": "2024-11-26", "close": 134.96, "volume": 3424925.0}, {"date": "2024-11-27", "close": 135.68, "volume": 2453562.0}, {"date": "2024-11-29", "close": 135.72, "volume": 1533478.0}, {"date": "2024-12-02", "close": 134.02, "volume": 2832267.0}, {"date": "2024-12-03", "close": 129.71, "volume": 5604749.0}, {"date": "2024-12-04", "close": 128.78, "volume": 4793187.0}, {"date": "2024-12-05", "close": 127.59, "volume": 4632456.0}, {"date": "2024-12-06", "close": 125.61, "volume": 5745026.0}, {"date": "2024-12-09", "close": 128.53, "volume": 6139476.0}, {"date": "2024-12-10", "close": 130.22, "volume": 6415908.0}, {"date": "2024-12-11", "close": 129.12, "volume": 7485484.0}, {"date": "2024-12-12", "close": 128.98, "volume": 4980054.0}, {"date": "2024-12-13", "close": 128.76, "volume": 4284756.0}, {"date": "2024-12-16", "close": 128.55, "volume": 4516347.0}, {"date": "2024-12-17", "close": 127.32, "volume": 3549524.0}, {"date": "2024-12-18", "close": 123.82, "volume": 4849428.0}, {"date": "2024-12-19", "close": 122.65, "volume": 6391833.0}, {"date": "2024-12-20", "close": 125.68, "volume": 12898960.0}, {"date": "2024-12-23", "close": 125.75, "volume": 3418979.0}, {"date": "2024-12-24", "close": 126.26, "volume": 1579166.0}, {"date": "2024-12-26", "close": 126.36, "volume": 3011956.0}, {"date": "2024-12-27", "close": 126.11, "volume": 2903993.0}, {"date": "2024-12-30", "close": 125.32, "volume": 2953869.0}, {"date": "2024-12-31", "close": 126.1, "volume": 3401157.0}, {"date": "2025-01-02", "close": 123.87, "volume": 3053404.0}, {"date": "2025-01-03", "close": 123.79, "volume": 3493504.0}, {"date": "2025-01-06", "close": 124.21, "volume": 5049586.0}, {"date": "2025-01-07", "close": 124.98, "volume": 3725331.0}, {"date": "2025-01-08", "close": 126.76, "volume": 4536284.0}, {"date": "2025-01-10", "close": 123.28, "volume": 5231805.0}, {"date": "2025-01-13", "close": 125.01, "volume": 6939181.0}, {"date": "2025-01-14", "close": 125.84, "volume": 4247608.0}, {"date": "2025-01-15", "close": 127.47, "volume": 4315931.0}, {"date": "2025-01-16", "close": 129.94, "volume": 5471669.0}, {"date": "2025-01-17", "close": 129.73, "volume": 4261052.0}, {"date": "2025-01-21", "close": 132.87, "volume": 5283149.0}, {"date": "2025-01-22", "close": 132.55, "volume": 4420652.0}, {"date": "2025-01-23", "close": 133.61, "volume": 3282621.0}, {"date": "2025-01-24", "close": 133.03, "volume": 3212277.0}, {"date": "2025-01-27", "close": 136.26, "volume": 4944374.0}, {"date": "2025-01-28", "close": 135.42, "volume": 3094469.0}, {"date": "2025-01-29", "close": 133.78, "volume": 4262114.0}, {"date": "2025-01-30", "close": 114.9, "volume": 41170420.0}, {"date": "2025-01-31", "close": 114.23, "volume": 15866060.0}, {"date": "2025-02-03", "close": 111.29, "volume": 12635200.0}, {"date": "2025-02-04", "close": 111.77, "volume": 9347797.0}, {"date": "2025-02-05", "close": 111.9, "volume": 7122930.0}, {"date": "2025-02-06", "close": 113.47, "volume": 6318203.0}, {"date": "2025-02-07", "close": 113.11, "volume": 4830714.0}, {"date": "2025-02-10", "close": 114.16, "volume": 6101467.0}, {"date": "2025-02-11", "close": 114.53, "volume": 4589131.0}, {"date": "2025-02-12", "close": 114.26, "volume": 5172931.0}, {"date": "2025-02-13", "close": 115.64, "volume": 5854015.0}, {"date": "2025-02-14", "close": 116.22, "volume": 5942315.0}, {"date": "2025-02-18", "close": 115.42, "volume": 5407835.0}, {"date": "2025-02-19", "close": 115.0, "volume": 4252012.0}, {"date": "2025-02-20", "close": 116.6, "volume": 5801169.0}, {"date": "2025-02-21", "close": 116.33, "volume": 6459937.0}, {"date": "2025-02-24", "close": 116.16, "volume": 6269889.0}, {"date": "2025-02-25", "close": 118.11, "volume": 4985615.0}, {"date": "2025-02-26", "close": 116.89, "volume": 3445341.0}, {"date": "2025-02-27", "close": 117.63, "volume": 4821600.0}, {"date": "2025-02-28", "close": 119.03, "volume": 8754868.0}, {"date": "2025-03-03", "close": 119.26, "volume": 5165125.0}, {"date": "2025-03-04", "close": 116.79, "volume": 5387043.0}, {"date": "2025-03-05", "close": 119.02, "volume": 6812003.0}, {"date": "2025-03-06", "close": 120.5, "volume": 5742074.0}, {"date": "2025-03-07", "close": 121.62, "volume": 5635793.0}, {"date": "2025-03-10", "close": 120.62, "volume": 6279869.0}, {"date": "2025-03-11", "close": 116.36, "volume": 6498313.0}, {"date": "2025-03-12", "close": 115.26, "volume": 4970937.0}, {"date": "2025-03-13", "close": 115.23, "volume": 4629136.0}, {"date": "2025-03-14", "close": 116.76, "volume": 4020717.0}, {"date": "2025-03-17", "close": 118.06, "volume": 4428192.0}, {"date": "2025-03-18", "close": 118.86, "volume": 3931009.0}, {"date": "2025-03-19", "close": 117.47, "volume": 5010309.0}, {"date": "2025-03-20", "close": 116.98, "volume": 3655588.0}, {"date": "2025-03-21", "close": 115.1, "volume": 19575260.0}, {"date": "2025-03-24", "close": 115.8, "volume": 6611592.0}, {"date": "2025-03-25", "close": 109.95, "volume": 10645450.0}, {"date": "2025-03-26", "close": 111.01, "volume": 6617301.0}, {"date": "2025-03-27", "close": 111.01, "volume": 4031662.0}, {"date": "2025-03-28", "close": 109.66, "volume": 3284071.0}, {"date": "2025-03-31", "close": 109.99, "volume": 6536071.0}, {"date": "2025-04-01", "close": 109.26, "volume": 5877447.0}, {"date": "2025-04-02", "close": 110.2, "volume": 4540039.0}, {"date": "2025-04-03", "close": 100.12, "volume": 10057740.0}, {"date": "2025-04-04", "close": 97.71, "volume": 9567695.0}, {"date": "2025-04-07", "close": 95.56, "volume": 8729803.0}, {"date": "2025-04-08", "close": 91.92, "volume": 8233807.0}, {"date": "2025-04-09", "close": 99.66, "volume": 8849771.0}, {"date": "2025-04-10", "close": 96.56, "volume": 7553658.0}, {"date": "2025-04-11", "close": 97.08, "volume": 5544132.0}, {"date": "2025-04-14", "close": 98.67, "volume": 4926900.0}, {"date": "2025-04-15", "close": 96.5, "volume": 5767000.0}, {"date": "2025-04-16", "close": 94.2, "volume": 4632810.0}, {"date": "2025-04-17", "close": 96.43, "volume": 4740071.0}, {"date": "2025-04-21", "close": 96.25, "volume": 3930764.0}, {"date": "2025-04-22", "close": 96.84, "volume": 4305329.0}, {"date": "2025-04-23", "close": 97.21, "volume": 5817181.0}, {"date": "2025-04-24", "close": 98.92, "volume": 6641049.0}, {"date": "2025-04-25", "close": 97.91, "volume": 4577702.0}, {"date": "2025-04-28", "close": 97.09, "volume": 8664601.0}, {"date": "2025-04-29", "close": 96.73, "volume": 10314610.0}, {"date": "2025-04-30", "close": 95.3, "volume": 9305811.0}, {"date": "2025-05-01", "close": 94.6, "volume": 7501503.0}, {"date": "2025-05-02", "close": 96.4, "volume": 5689616.0}, {"date": "2025-05-05", "close": 95.56, "volume": 5406767.0}, {"date": "2025-05-06", "close": 93.81, "volume": 5154306.0}, {"date": "2025-05-07", "close": 93.96, "volume": 5893456.0}, {"date": "2025-05-08", "close": 96.95, "volume": 6649610.0}, {"date": "2025-05-09", "close": 95.89, "volume": 5618972.0}, {"date": "2025-05-12", "close": 101.21, "volume": 8336545.0}, {"date": "2025-05-13", "close": 99.81, "volume": 7031773.0}, {"date": "2025-05-14", "close": 99.65, "volume": 6175518.0}, {"date": "2025-05-15", "close": 100.35, "volume": 4523261.0}, {"date": "2025-05-16", "close": 101.32, "volume": 6321200.0}, {"date": "2025-05-19", "close": 99.11, "volume": 6217677.0}, {"date": "2025-05-20", "close": 97.55, "volume": 4671813.0}, {"date": "2025-05-21", "close": 95.85, "volume": 5298558.0}, {"date": "2025-05-22", "close": 96.97, "volume": 5179856.0}, {"date": "2025-05-23", "close": 95.37, "volume": 3318510.0}, {"date": "2025-05-27", "close": 97.55, "volume": 6117446.0}, {"date": "2025-05-28", "close": 96.74, "volume": 3816482.0}, {"date": "2025-05-29", "close": 98.1, "volume": 4595527.0}, {"date": "2025-05-30", "close": 97.54, "volume": 6763648.0}, {"date": "2025-06-02", "close": 97.36, "volume": 4274803.0}, {"date": "2025-06-03", "close": 98.08, "volume": 4098054.0}, {"date": "2025-06-04", "close": 98.55, "volume": 3933771.0}, {"date": "2025-06-05", "close": 96.87, "volume": 4585546.0}, {"date": "2025-06-06", "close": 98.25, "volume": 3043381.0}, {"date": "2025-06-09", "close": 99.31, "volume": 4037239.0}, {"date": "2025-06-10", "close": 102.46, "volume": 6902536.0}, {"date": "2025-06-11", "close": 101.16, "volume": 4917430.0}, {"date": "2025-06-12", "close": 100.92, "volume": 3106392.0}, {"date": "2025-06-13", "close": 100.0, "volume": 4240043.0}, {"date": "2025-06-16", "close": 101.09, "volume": 4293733.0}, {"date": "2025-06-17", "close": 99.67, "volume": 3800488.0}, {"date": "2025-06-18", "close": 99.21, "volume": 4362986.0}, {"date": "2025-06-20", "close": 99.27, "volume": 11096550.0}, {"date": "2025-06-23", "close": 100.4, "volume": 5077188.0}, {"date": "2025-06-24", "close": 100.62, "volume": 3686816.0}, {"date": "2025-06-25", "close": 99.37, "volume": 6058102.0}, {"date": "2025-06-26", "close": 100.6, "volume": 4161711.0}, {"date": "2025-06-27", "close": 101.18, "volume": 5869907.0}, {"date": "2025-06-30", "close": 100.94, "volume": 5446809.0}, {"date": "2025-07-01", "close": 104.47, "volume": 6819330.0}, {"date": "2025-07-02", "close": 105.54, "volume": 5243223.0}, {"date": "2025-07-03", "close": 104.13, "volume": 2961254.0}, {"date": "2025-07-07", "close": 100.85, "volume": 5299760.0}, {"date": "2025-07-08", "close": 102.38, "volume": 6511395.0}, {"date": "2025-07-09", "close": 102.15, "volume": 4566456.0}, {"date": "2025-07-10", "close": 102.92, "volume": 3646082.0}, {"date": "2025-07-11", "close": 101.27, "volume": 4342857.0}, {"date": "2025-07-14", "close": 100.12, "volume": 4030623.0}, {"date": "2025-07-15", "close": 99.53, "volume": 4033367.0}, {"date": "2025-07-16", "close": 99.63, "volume": 4782664.0}, {"date": "2025-07-17", "close": 99.5, "volume": 3949866.0}, {"date": "2025-07-18", "close": 99.22, "volume": 4572413.0}, {"date": "2025-07-21", "close": 98.9, "volume": 3750226.0}, {"date": "2025-07-22", "close": 101.14, "volume": 5751704.0}, {"date": "2025-07-23", "close": 103.53, "volume": 5079534.0}, {"date": "2025-07-24", "close": 102.53, "volume": 3677151.0}, {"date": "2025-07-25", "close": 103.56, "volume": 5473604.0}, {"date": "2025-07-28", "close": 101.58, "volume": 7045921.0}, {"date": "2025-07-29", "close": 90.84, "volume": 26112260.0}, {"date": "2025-07-30", "close": 87.18, "volume": 20976520.0}, {"date": "2025-07-31", "close": 86.16, "volume": 15781960.0}, {"date": "2025-08-01", "close": 84.5, "volume": 11276630.0}, {"date": "2025-08-04", "close": 85.02, "volume": 8579543.0}, {"date": "2025-08-05", "close": 86.78, "volume": 9513405.0}, {"date": "2025-08-06", "close": 86.25, "volume": 6331573.0}, {"date": "2025-08-07", "close": 86.49, "volume": 6839182.0}, {"date": "2025-08-08", "close": 86.67, "volume": 6285061.0}, {"date": "2025-08-11", "close": 86.31, "volume": 8701380.0}, {"date": "2025-08-12", "close": 87.43, "volume": 7323821.0}, {"date": "2025-08-13", "close": 88.18, "volume": 13633170.0}, {"date": "2025-08-14", "close": 88.55, "volume": 12487280.0}, {"date": "2025-08-15", "close": 88.48, "volume": 8897393.0}, {"date": "2025-08-18", "close": 86.51, "volume": 9385621.0}, {"date": "2025-08-19", "close": 87.8, "volume": 7227577.0}, {"date": "2025-08-20", "close": 86.94, "volume": 7076352.0}, {"date": "2025-08-21", "close": 86.15, "volume": 6193172.0}, {"date": "2025-08-22", "close": 88.82, "volume": 10230690.0}, {"date": "2025-08-25", "close": 87.74, "volume": 6029875.0}, {"date": "2025-08-26", "close": 87.46, "volume": 5478032.0}, {"date": "2025-08-27", "close": 87.86, "volume": 5482239.0}, {"date": "2025-08-28", "close": 87.27, "volume": 8618515.0}, {"date": "2025-08-29", "close": 87.44, "volume": 6838522.0}, {"date": "2025-09-02", "close": 85.23, "volume": 10058850.0}, {"date": "2025-09-03", "close": 85.29, "volume": 7430902.0}, {"date": "2025-09-04", "close": 84.48, "volume": 10741520.0}, {"date": "2025-09-05", "close": 85.04, "volume": 8585440.0}, {"date": "2025-09-08", "close": 84.32, "volume": 11783710.0}, {"date": "2025-09-09", "close": 84.4, "volume": 7889670.0}, {"date": "2025-09-10", "close": 83.85, "volume": 6684575.0}, {"date": "2025-09-11", "close": 84.65, "volume": 10453460.0}, {"date": "2025-09-12", "close": 84.35, "volume": 5545458.0}, {"date": "2025-09-15", "close": 84.02, "volume": 6388968.0}, {"date": "2025-09-16", "close": 85.2, "volume": 6185459.0}, {"date": "2025-09-17", "close": 84.18, "volume": 9006963.0}, {"date": "2025-09-18", "close": 85.05, "volume": 8067257.0}, {"date": "2025-09-19", "close": 84.06, "volume": 18120210.0}, {"date": "2025-09-22", "close": 84.23, "volume": 10224290.0}, {"date": "2025-09-23", "close": 84.41, "volume": 7486338.0}, {"date": "2025-09-24", "close": 83.9, "volume": 6988374.0}, {"date": "2025-09-25", "close": 82.58, "volume": 9021074.0}, {"date": "2025-09-26", "close": 83.72, "volume": 6845805.0}, {"date": "2025-09-29", "close": 84.5, "volume": 7275334.0}, {"date": "2025-09-30", "close": 83.53, "volume": 9876243.0}, {"date": "2025-10-01", "close": 84.38, "volume": 7074822.0}, {"date": "2025-10-02", "close": 85.57, "volume": 9815512.0}, {"date": "2025-10-03", "close": 86.78, "volume": 7098926.0}, {"date": "2025-10-06", "close": 86.62, "volume": 6987032.0}, {"date": "2025-10-07", "close": 85.98, "volume": 4726812.0}, {"date": "2025-10-08", "close": 86.25, "volume": 4896014.0}, {"date": "2025-10-09", "close": 85.28, "volume": 5784689.0}, {"date": "2025-10-10", "close": 82.87, "volume": 8505974.0}, {"date": "2025-10-13", "close": 83.18, "volume": 6132158.0}, {"date": "2025-10-14", "close": 84.05, "volume": 6306795.0}, {"date": "2025-10-15", "close": 84.09, "volume": 4903013.0}, {"date": "2025-10-16", "close": 85.64, "volume": 7056212.0}, {"date": "2025-10-17", "close": 86.41, "volume": 9396125.0}, {"date": "2025-10-20", "close": 86.91, "volume": 5456544.0}, {"date": "2025-10-21", "close": 88.06, "volume": 6181487.0}, {"date": "2025-10-22", "close": 87.08, "volume": 5258472.0}, {"date": "2025-10-23", "close": 87.03, "volume": 5764798.0}, {"date": "2025-10-24", "close": 87.22, "volume": 5256153.0}, {"date": "2025-10-27", "close": 89.22, "volume": 12012890.0}, {"date": "2025-10-28", "close": 96.36, "volume": 30026990.0}, {"date": "2025-10-29", "close": 97.4, "volume": 10789190.0}, {"date": "2025-10-30", "close": 95.06, "volume": 10073580.0}, {"date": "2025-10-31", "close": 96.42, "volume": 7305353.0}, {"date": "2025-11-03", "close": 94.09, "volume": 7693083.0}, {"date": "2025-11-04", "close": 93.25, "volume": 6457706.0}, {"date": "2025-11-05", "close": 92.91, "volume": 6215284.0}, {"date": "2025-11-06", "close": 93.6, "volume": 6571797.0}, {"date": "2025-11-07", "close": 95.95, "volume": 7741714.0}, {"date": "2025-11-10", "close": 93.06, "volume": 9771896.0}, {"date": "2025-11-11", "close": 95.03, "volume": 6859233.0}, {"date": "2025-11-12", "close": 96.18, "volume": 5814484.0}, {"date": "2025-11-13", "close": 95.97, "volume": 6119485.0}, {"date": "2025-11-14", "close": 95.98, "volume": 6583028.0}, {"date": "2025-11-17", "close": 94.19, "volume": 6488188.0}, {"date": "2025-11-18", "close": 92.83, "volume": 6347751.0}, {"date": "2025-11-19", "close": 92.41, "volume": 5604331.0}, {"date": "2025-11-20", "close": 90.87, "volume": 7452670.0}, {"date": "2025-11-21", "close": 94.66, "volume": 8913223.0}, {"date": "2025-11-24", "close": 93.56, "volume": 6554599.0}, {"date": "2025-11-25", "close": 94.54, "volume": 5840207.0}, {"date": "2025-11-26", "close": 95.67, "volume": 4685759.0}, {"date": "2025-11-28", "close": 95.79, "volume": 2554789.0}, {"date": "2025-12-01", "close": 95.22, "volume": 4772515.0}, {"date": "2025-12-02", "close": 95.58, "volume": 4854532.0}, {"date": "2025-12-03", "close": 98.21, "volume": 7259001.0}, {"date": "2025-12-04", "close": 94.76, "volume": 9451302.0}, {"date": "2025-12-05", "close": 94.87, "volume": 5523608.0}, {"date": "2025-12-08", "close": 95.55, "volume": 5617365.0}, {"date": "2025-12-09", "close": 96.97, "volume": 4738307.0}, {"date": "2025-12-10", "close": 99.64, "volume": 7188053.0}, {"date": "2025-12-11", "close": 100.48, "volume": 5264199.0}, {"date": "2025-12-12", "close": 100.92, "volume": 4510215.0}, {"date": "2025-12-15", "close": 100.07, "volume": 5061728.0}, {"date": "2025-12-16", "close": 100.11, "volume": 4841963.0}, {"date": "2025-12-17", "close": 100.96, "volume": 5978801.0}, {"date": "2025-12-18", "close": 102.08, "volume": 7611623.0}, {"date": "2025-12-19", "close": 101.92, "volume": 17317520.0}, {"date": "2025-12-22", "close": 100.73, "volume": 5464369.0}, {"date": "2025-12-23", "close": 100.19, "volume": 4645347.0}, {"date": "2025-12-24", "close": 100.66, "volume": 1845456.0}, {"date": "2025-12-26", "close": 100.54, "volume": 2856682.0}, {"date": "2025-12-29", "close": 99.68, "volume": 4352561.0}, {"date": "2025-12-30", "close": 99.64, "volume": 3397881.0}, {"date": "2025-12-31", "close": 99.19, "volume": 3926725.0}, {"date": "2026-01-02", "close": 101.02, "volume": 5031995.0}, {"date": "2026-01-05", "close": 102.0, "volume": 5733576.0}, {"date": "2026-01-06", "close": 105.22, "volume": 6935951.0}, {"date": "2026-01-07", "close": 105.41, "volume": 5688224.0}, {"date": "2026-01-08", "close": 106.97, "volume": 6294059.0}, {"date": "2026-01-09", "close": 108.06, "volume": 5504440.0}, {"date": "2026-01-12", "close": 108.03, "volume": 4335937.0}, {"date": "2026-01-13", "close": 106.58, "volume": 4706170.0}, {"date": "2026-01-14", "close": 107.4, "volume": 4042189.0}, {"date": "2026-01-15", "close": 108.62, "volume": 4133265.0}, {"date": "2026-01-16", "close": 106.91, "volume": 4669304.0}, {"date": "2026-01-20", "close": 106.54, "volume": 5600959.0}, {"date": "2026-01-21", "close": 108.48, "volume": 3950678.0}, {"date": "2026-01-22", "close": 109.3, "volume": 3487330.0}, {"date": "2026-01-23", "close": 107.98, "volume": 4049648.0}, {"date": "2026-01-26", "close": 106.97, "volume": 8194004.0}, {"date": "2026-01-27", "close": 107.2, "volume": 14449290.0}, {"date": "2026-01-28", "close": 103.7, "volume": 9254878.0}, {"date": "2026-01-29", "close": 105.99, "volume": 10939750.0}, {"date": "2026-01-30", "close": 106.22, "volume": 7186675.0}, {"date": "2026-02-02", "close": 110.27, "volume": 8662386.0}, {"date": "2026-02-03", "close": 111.85, "volume": 7698599.0}, {"date": "2026-02-04", "close": 116.74, "volume": 11371500.0}, {"date": "2026-02-05", "close": 116.55, "volume": 6624540.0}, {"date": "2026-02-06", "close": 117.34, "volume": 6738190.0}, {"date": "2026-02-09", "close": 117.92, "volume": 5220958.0}, {"date": "2026-02-10", "close": 118.7, "volume": 5845184.0}, {"date": "2026-02-11", "close": 120.0, "volume": 6649621.0}, {"date": "2026-02-12", "close": 118.07, "volume": 10174060.0}, {"date": "2026-02-13", "close": 119.24, "volume": 4973461.0}, {"date": "2026-02-17", "close": 115.51, "volume": 5234327.0}, {"date": "2026-02-18", "close": 116.12, "volume": 4359533.0}, {"date": "2026-02-19", "close": 115.54, "volume": 3845395.0}, {"date": "2026-02-20", "close": 116.73, "volume": 4947472.0}, {"date": "2026-02-23", "close": 115.02, "volume": 5181500.0}, {"date": "2026-02-24", "close": 115.37, "volume": 2658016.0}, {"date": "2026-02-25", "close": 113.85, "volume": 4023529.0}, {"date": "2026-02-26", "close": 116.63, "volume": 5314272.0}, {"date": "2026-02-27", "close": 115.96, "volume": 6239593.0}, {"date": "2026-03-02", "close": 114.42, "volume": 5013043.0}, {"date": "2026-03-03", "close": 113.23, "volume": 4839944.0}, {"date": "2026-03-04", "close": 110.5, "volume": 11433910.0}, {"date": "2026-03-05", "close": 104.07, "volume": 11572870.0}, {"date": "2026-03-06", "close": 102.36, "volume": 9494756.0}, {"date": "2026-03-09", "close": 99.94, "volume": 10354800.0}, {"date": "2026-03-10", "close": 100.92, "volume": 6255544.0}, {"date": "2026-03-11", "close": 100.8, "volume": 4061185.0}, {"date": "2026-03-12", "close": 97.89, "volume": 6366283.0}, {"date": "2026-03-13", "close": 97.21, "volume": 4431474.0}, {"date": "2026-03-16", "close": 97.4, "volume": 4867712.0}, {"date": "2026-03-17", "close": 97.77, "volume": 4187622.0}, {"date": "2026-03-18", "close": 96.84, "volume": 5417789.0}, {"date": "2026-03-19", "close": 96.56, "volume": 5304754.0}, {"date": "2026-03-20", "close": 95.86, "volume": 34639780.0}, {"date": "2026-03-23", "close": 97.67, "volume": 7412107.0}, {"date": "2026-03-24", "close": 98.44, "volume": 4249788.0}, {"date": "2026-03-25", "close": 98.37, "volume": 3350971.0}, {"date": "2026-03-26", "close": 97.5, "volume": 3790887.0}, {"date": "2026-03-27", "close": 94.8, "volume": 5914679.0}, {"date": "2026-03-30", "close": 94.95, "volume": 5232638.0}, {"date": "2026-03-31", "close": 98.38, "volume": 6868280.0}, {"date": "2026-04-01", "close": 97.91, "volume": 5101616.0}, {"date": "2026-04-02", "close": 98.18, "volume": 4060346.0}, {"date": "2026-04-06", "close": 97.16, "volume": 4690761.0}, {"date": "2026-04-07", "close": 97.57, "volume": 4480923.0}, {"date": "2026-04-08", "close": 100.45, "volume": 5926671.0}, {"date": "2026-04-09", "close": 101.64, "volume": 4361814.0}, {"date": "2026-04-10", "close": 101.7, "volume": 4491038.0}, {"date": "2026-04-13", "close": 102.02, "volume": 3799948.0}, {"date": "2026-04-14", "close": 103.22, "volume": 4703589.0}, {"date": "2026-04-15", "close": 103.57, "volume": 5193491.0}, {"date": "2026-04-16", "close": 105.06, "volume": 5295660.0}, {"date": "2026-04-17", "close": 106.44, "volume": 5506236.0}, {"date": "2026-04-20", "close": 107.11, "volume": 3639307.0}, {"date": "2026-04-21", "close": 106.31, "volume": 4082172.0}, {"date": "2026-04-22", "close": 105.3, "volume": 3634497.0}, {"date": "2026-04-23", "close": 107.72, "volume": 4422779.0}, {"date": "2026-04-24", "close": 107.02, "volume": 4168018.0}, {"date": "2026-04-27", "close": 108.24, "volume": 6570581.0}, {"date": "2026-04-28", "close": 103.94, "volume": 12540130.0}, {"date": "2026-04-29", "close": 106.61, "volume": 6216593.0}, {"date": "2026-04-30", "close": 108.8, "volume": 6091154.0}, {"date": "2026-05-01", "close": 107.57, "volume": 4225215.0}, {"date": "2026-05-04", "close": 96.31, "volume": 18538490.0}, {"date": "2026-05-05", "close": 98.07, "volume": 7129279.0}, {"date": "2026-05-06", "close": 99.89, "volume": 7358692.0}, {"date": "2026-05-07", "close": 100.1, "volume": 5808740.0}, {"date": "2026-05-08", "close": 100.78, "volume": 4780824.0}, {"date": "2026-05-11", "close": 100.0, "volume": 5327993.0}, {"date": "2026-05-12", "close": 98.44, "volume": 6197726.0}, {"date": "2026-05-13", "close": 98.45, "volume": 5029760.0}, {"date": "2026-05-14", "close": 98.42, "volume": 5443655.0}, {"date": "2026-05-15", "close": 98.93, "volume": 5567474.0}, {"date": "2026-05-18", "close": 95.53, "volume": 6396170.0}, {"date": "2026-05-19", "close": 96.83, "volume": 5199507.0}, {"date": "2026-05-20", "close": 98.87, "volume": 4792528.0}, {"date": "2026-05-21", "close": 98.25, "volume": 4478415.0}, {"date": "2026-05-22", "close": 101.02, "volume": 4540934.0}, {"date": "2026-05-26", "close": 101.97, "volume": 4610291.0}, {"date": "2026-05-27", "close": 104.47, "volume": 6114875.0}, {"date": "2026-05-28", "close": 106.67, "volume": 6194822.0}, {"date": "2026-05-29", "close": 106.69, "volume": 10465970.0}, {"date": "2026-06-01", "close": 109.02, "volume": 6088488.0}, {"date": "2026-06-02", "close": 108.93, "volume": 5894387.0}, {"date": "2026-06-03", "close": 108.67, "volume": 6303775.0}, {"date": "2026-06-04", "close": 110.22, "volume": 5759822.0}, {"date": "2026-06-05", "close": 108.54, "volume": 4048189.0}, {"date": "2026-06-08", "close": 107.7, "volume": 4544456.0}, {"date": "2026-06-09", "close": 107.87, "volume": 5901948.0}, {"date": "2026-06-10", "close": 103.26, "volume": 5569621.0}, {"date": "2026-06-11", "close": 108.65, "volume": 5086894.0}, {"date": "2026-06-12", "close": 108.1, "volume": 3714549.0}, {"date": "2026-06-15", "close": 108.83, "volume": 4889974.0}, {"date": "2026-06-16", "close": 110.02, "volume": 4986626.0}, {"date": "2026-06-17", "close": 105.13, "volume": 4759680.0}, {"date": "2026-06-18", "close": 104.86, "volume": 13306360.0}, {"date": "2026-06-22", "close": 107.24, "volume": 5483838.0}, {"date": "2026-06-23", "close": 105.83, "volume": 4023904.0}, {"date": "2026-06-24", "close": 106.14, "volume": 4999882.0}, {"date": "2026-06-25", "close": 109.31, "volume": 5821607.0}, {"date": "2026-06-26", "close": 108.14, "volume": 6288588.0}, {"date": "2026-06-29", "close": 108.01, "volume": 3077613.0}, {"date": "2026-06-30", "close": 107.5, "volume": 3363987.0}, {"date": "2026-07-01", "close": 109.54, "volume": 4218816.0}, {"date": "2026-07-02", "close": 110.66, "volume": 3377852.0}, {"date": "2026-07-06", "close": 110.02, "volume": 3169275.0}, {"date": "2026-07-07", "close": 111.96, "volume": 4619313.0}, {"date": "2026-07-08", "close": 109.94, "volume": 3752470.0}, {"date": "2026-07-09", "close": 110.74, "volume": 6272915.0}, {"date": "2026-07-10", "close": 112.47, "volume": 3410443.0}, {"date": "2026-07-13", "close": 112.89, "volume": 2866409.0}, {"date": "2026-07-14", "close": 113.67, "volume": 3066730.0}, {"date": "2026-07-15", "close": 112.94, "volume": 4072048.0}, {"date": "2026-07-16", "close": 117.18, "volume": 5057595.0}, {"date": "2026-07-17", "close": 117.72, "volume": 7152510.0}, {"date": "2026-07-20", "close": 113.15, "volume": 7648289.0}, {"date": "2026-07-21", "close": 116.34, "volume": 4349862.0}, {"date": "2026-07-22", "close": 115.84, "volume": 3196930.0}, {"date": "2026-07-23", "close": 114.1, "volume": 4198359.0}, {"date": "2026-07-24", "close": 114.79, "volume": 3881075.0}, {"date": "2026-07-27", "close": 112.95, "volume": 6723746.0}, {"date": "2026-07-28", "close": 105.53, "volume": 14300910.0}, {"date": "2026-07-29", "close": 104.56, "volume": 6039023.0}, {"date": "2026-07-30", "close": 105.27, "volume": 5913584.0}, {"date": "2026-07-31", "close": 104.22, "volume": 5610888.0}, {"date": "2026-08-03", "close": 106.87, "volume": 5712781.0}, {"date": "2026-08-04", "close": 109.11, "volume": 4303211.0}, {"date": "2026-08-05", "close": 107.7, "volume": 3936767.0}, {"date": "2026-08-06", "close": 103.2, "volume": 8997437.0}, {"date": "2026-08-07", "close": 104.5, "volume": 5645330.0}], "refreshing": true}