{"ticker": "WYNN", "overview": {"cik": "1174922", "ticker": "WYNN", "name": "WYNN RESORTS LTD", "industry": "Hotels & Motels", "country": "United States", "sic": "7011", "announcements": [{"form": "4", "date": "2026-10-28", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-119652", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-10-27", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-003949", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-23", "title": "Material event", "accession": "0001174922-26-000072", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-22", "title": "Material event", "accession": "0001174922-26-000069", "price_sensitive": true}, {"form": "4", "date": "2026-09-18", "title": "FORM 4", "accession": "0002126294-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-09-18", "title": "FORM 4", "accession": "0001699174-26-000014", "price_sensitive": false}, {"form": "4", "date": "2026-09-16", "title": "FORM 4", "accession": "0002045912-26-000010", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-11", "title": "Material event", "accession": "0001174922-26-000066", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-10", "title": "Material event", "accession": "0001174922-26-000062", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-31", "title": "Material event", "accession": "0001174922-26-000057", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-08-24", "title": "Form SCHEDULE 13G/A", "accession": "0001213900-26-093182", "price_sensitive": false}, {"form": "4", "date": "2026-08-14", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-097227", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001446580-26-000103", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-095162", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001174922-26-000055", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-04", "title": "Material event", "accession": "0001174922-26-000051", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-07-30", "title": "Form SCHEDULE 13G", "accession": "0002012383-26-003180", "price_sensitive": false}, {"form": "4", "date": "2026-07-29", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-088168", "price_sensitive": false}, {"form": "4", "date": "2026-07-27", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-087109", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-22", "title": "Material event", "accession": "0001174922-26-000047", "price_sensitive": true}, {"form": "4", "date": "2026-07-14", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-083523", "price_sensitive": false}, {"form": "4", "date": "2026-06-26", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-078298", "price_sensitive": false}, {"form": "4", "date": "2026-06-11", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-072966", "price_sensitive": false}, {"form": "4", "date": "2026-06-09", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-071864", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-070978", "price_sensitive": false}]}, "description": "WYNN RESORTS LTD trades as WYNN on the NASDAQ and is registered in the United States, classified under Hotels & Motels (SIC 7011). Privy Trades holds 22 insider filings for the company. The most recent filing on record is dated 27 October 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "WYNN", "has_prices": true, "as_of": "2026-08-07", "last": 102.54, "prev_close": 101.5, "change": 1.0400000000000063, "change_pct": 0.010246305418719273, "session_volume": 1502506.0, "vwap_5": 100.15912118714468, "vwap_20": 98.327386265246, "vwap_60": 100.10102673205711, "vwap_250": 112.06759867522364, "high_52w": 133.09, "low_52w": 94.37, "avg_volume_20": 1575530.95, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0002012383-26-003949", "src": "13DG", "ticker": "WYNN", "cik": "1174922", "company": "WYNN RESORTS LTD", "company_raw": "WYNN RESORTS LTD", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Hotels & Motels", "country": "United States", "headline": "BlackRock, Inc. moves to a 4.9% passive stake in WYNN", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003949-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9592}, {"id": "0001104659-26-119652", "src": "INSIDERS", "ticker": "WYNN", "cik": "1174922", "company": "WYNN RESORTS LTD", "company_raw": "WYNN RESORTS LTD", "who": "Tilman J. Fertitta", "who_key": "FERTITTA TILMAN J", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Hotels & Motels", "country": "United States", "headline": "10% owner files routine paperwork on WYNN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2056661/000110465926119652/0001104659-26-119652-index.htm", "trade_date": "2026-10-26", "timestamp": "2026-10-26", "mins": 11032}, {"id": "13DG-0001213900-26-093182", "src": "13DG", "ticker": "WYNN", "cik": "1174922", "company": "WYNN RESORTS LTD", "company_raw": "WYNN RESORTS LTD", "who": "WYNN Resorts Ltd", "who_key": "WYNN RESORTS LTD", "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": "Hotels & Motels", "country": "United States", "headline": "WYNN RESORTS LTD moves to a 5.65% passive stake in WYNN", "source_url": "https://www.sec.gov/Archives/edgar/data/1174922/0001213900-26-093182-index.htm", "trade_date": "2026-08-24", "timestamp": "2026-08-24", "mins": 101752}, {"id": "13DG-0001446580-26-000103", "src": "13DG", "ticker": "WYNN", "cik": "1174922", "company": "WYNN RESORTS LTD", "company_raw": "WYNN RESORTS LTD", "who": "Susquehanna Securities, LLC", "who_key": "SUSQUEHANNA SECURITIES, LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Hotels & Motels", "country": "United States", "headline": "SUSQUEHANNA SECURITIES, LLC moves to a 4.1% passive stake in WYNN", "source_url": "https://www.sec.gov/Archives/edgar/data/1446580/0001446580-26-000103-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116152}, {"id": "0001104659-26-097227", "src": "INSIDERS", "ticker": "WYNN", "cik": "1174922", "company": "WYNN RESORTS LTD", "company_raw": "WYNN RESORTS LTD", "who": "Tilman J. Fertitta", "who_key": "FERTITTA TILMAN J", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Hotels & Motels", "country": "United States", "headline": "10% owner files routine paperwork on WYNN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2056661/000110465926097227/0001104659-26-097227-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 119032}, {"id": "0001104659-26-095162", "src": "INSIDERS", "ticker": "WYNN", "cik": "1174922", "company": "WYNN RESORTS LTD", "company_raw": "WYNN RESORTS LTD", "who": "Tilman J. Fertitta", "who_key": "FERTITTA TILMAN J", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Hotels & Motels", "country": "United States", "headline": "10% owner files routine paperwork on WYNN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2056661/000110465926095162/0001104659-26-095162-index.htm", "trade_date": "2026-07-30", "timestamp": "2026-07-30", "mins": 137752}, {"id": "0001104659-26-087109", "src": "INSIDERS", "ticker": "WYNN", "cik": "1174922", "company": "WYNN RESORTS LTD", "company_raw": "WYNN RESORTS LTD", "who": "Tilman J. Fertitta", "who_key": "FERTITTA TILMAN J", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Hotels & Motels", "country": "United States", "headline": "10% owner files routine paperwork on WYNN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1174922/000110465926087109/0001104659-26-087109-index.htm", "trade_date": "2026-07-23", "timestamp": "2026-07-23", "mins": 147832}, {"id": "13DG-0002012383-26-003180", "src": "13DG", "ticker": "WYNN", "cik": "1174922", "company": "WYNN RESORTS LTD", "company_raw": "WYNN RESORTS LTD", "who": "BlackRock, Inc.", "who_key": "BlackRock, 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": "Hotels & Motels", "country": "United States", "headline": "BlackRock, Inc. takes a 5.3% passive stake in WYNN", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003180-index.htm", "trade_date": "2026-07-30", "timestamp": "2026-06-30", "mins": 180952}, {"id": "13DG-0001446580-26-000070", "src": "13DG", "ticker": "WYNN", "cik": "1174922", "company": "WYNN RESORTS LTD", "company_raw": "WYNN RESORTS LTD", "who": "Susquehanna Securities, LLC", "who_key": "SUSQUEHANNA SECURITIES, LLC", "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": "Hotels & Motels", "country": "United States", "headline": "SUSQUEHANNA SECURITIES, LLC takes a 5.1% passive stake in WYNN", "source_url": "https://www.sec.gov/Archives/edgar/data/1446580/0001446580-26-000070-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247192}, {"id": "13DG-0002100119-26-001259", "src": "13DG", "ticker": "WYNN", "cik": "1174922", "company": "WYNN RESORTS LTD", "company_raw": "WYNN RESORTS LTD", "who": "Vanguard Capital Management LLC", "who_key": "VANGUARD CAPITAL MANAGEMENT LLC", "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": "Hotels & Motels", "country": "United States", "headline": "VANGUARD CAPITAL MANAGEMENT LLC crosses 5% of WYNN (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2100119/0002100119-26-001259-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268792}, {"id": "SENATE-fda235b3bad746378fa1053f354d929c-288", "src": "CONGRESS", "ticker": "WYNN", "cik": "", "company": "WYNN RESORTS LTD", "company_raw": "Wynn Resorts, Limited - 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": "On the Hill: Sen. Alan Armstrong buys WYNN ($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": 317752}, {"id": "13DG-0000102909-26-002677", "src": "13DG", "ticker": "WYNN", "cik": "1174922", "company": "WYNN RESORTS LTD", "company_raw": "WYNN RESORTS LTD", "who": "Vanguard Group Inc", "who_key": "VANGUARD GROUP 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": "Hotels & Motels", "country": "United States", "headline": "VANGUARD GROUP INC adjusts its stake in WYNN (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/102909/0000102909-26-002677-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317752}, {"id": "HOUSE-2025-20033446-T466", "src": "CONGRESS", "ticker": "WYNN", "cik": "", "company": "WYNN RESORTS LTD", "company_raw": "rles Schwab 401K > Schwab 893\nSP Wynn Resorts, Limited - 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 WYNN ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033446.pdf", "trade_date": "2025-10-31", "timestamp": "2025-10-31", "mins": 529432}, {"id": "HOUSE-2025-20033446-T467", "src": "CONGRESS", "ticker": "WYNN", "cik": "", "company": "WYNN RESORTS LTD", "company_raw": "rles Schwab 401K > Schwab 893\nSP Wynn Resorts, Limited - 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 WYNN ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033446.pdf", "trade_date": "2025-10-30", "timestamp": "2025-10-30", "mins": 530872}, {"id": "HOUSE-2025-20033446-T468", "src": "CONGRESS", "ticker": "WYNN", "cik": "", "company": "WYNN RESORTS LTD", "company_raw": "Schwab Brokerage Account 924\nSP Wynn Resorts, Limited - 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": "Capitol Hill trade: Hon. Lisa McClain picks up WYNN ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033446.pdf", "trade_date": "2025-10-30", "timestamp": "2025-10-30", "mins": 530872}, {"id": "HOUSE-2025-20030891-T679", "src": "CONGRESS", "ticker": "WYNN", "cik": "", "company": "WYNN RESORTS LTD", "company_raw": "Schwab Brokerage Account 924\nSP Wynn Resorts, Limited - 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": "Capitol Hill trade: Hon. Lisa McClain picks up WYNN ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf", "trade_date": "2025-06-09", "timestamp": "2025-06-09", "mins": 736792}, {"id": "HOUSE-2025-20029026-T35", "src": "CONGRESS", "ticker": "WYNN", "cik": "", "company": "WYNN RESORTS LTD", "company_raw": "n Street Trust > Bank of America\nWynn Resorts, Limited - 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": "Hon. Gilbert Cisneros sells WYNN ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20029026.pdf", "trade_date": "2025-03-31", "timestamp": "2025-03-31", "mins": 837592}, {"id": "HOUSE-2025-20029082-T10", "src": "CONGRESS", "ticker": "WYNN", "cik": "", "company": "WYNN RESORTS LTD", "company_raw": "e Trust > Fidelity Brokerage 402\nWynn Resorts, Limited - Common\nStock", "who": "Hon. Susie Lee", "who_key": "Hon. Susie Lee", "role": "House \u00b7 NV03", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Susie Lee dumps WYNN ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20029082.pdf", "trade_date": "2025-03-14", "timestamp": "2025-03-14", "mins": 862072}, {"id": "HOUSE-2025-20027891-T25", "src": "CONGRESS", "ticker": "WYNN", "cik": "", "company": "WYNN RESORTS LTD", "company_raw": "n Street Trust > Bank of America\nWynn Resorts, Limited - 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 WYNN to the portfolio ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20027891.pdf", "trade_date": "2025-02-26", "timestamp": "2025-02-26", "mins": 885112}, {"id": "HOUSE-2023-20022285-T24", "src": "CONGRESS", "ticker": "WYNN", "cik": "", "company": "WYNN RESORTS LTD", "company_raw": "Investment Account\nD: Dividend Reinvestment\nJT Wynn Resorts, Limited", "who": "Hon. Kevin Hern", "who_key": "Hon. Kevin Hern", "role": "House \u00b7 OK01", "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. Kevin Hern trims WYNN ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022285.pdf", "trade_date": "2022-12-19", "timestamp": "2022-12-19", "mins": 2037112}, {"id": "HOUSE-2022-20021255-T6", "src": "CONGRESS", "ticker": "WYNN", "cik": "", "company": "WYNN RESORTS LTD", "company_raw": "P 10/25/202210/25/2022$1,001 - $15,000\nF S: New\nWynn Resorts, Limited", "who": "Hon. Daniel Crenshaw", "who_key": "Hon. Daniel Crenshaw", "role": "House \u00b7 TX02", "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. Daniel Crenshaw adds WYNN to the portfolio ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021255.pdf", "trade_date": "2022-10-25", "timestamp": "2022-10-25", "mins": 2116312}, {"id": "HOUSE-2022-20020793-T15", "src": "CONGRESS", "ticker": "WYNN", "cik": "", "company": "WYNN RESORTS LTD", "company_raw": "ew\nS O: CL TRUST > LDJ FAM INV LLC > Parametric\nWynn Resorts, Limited", "who": "Hon. Christopher L. Jacobs", "who_key": "Hon. Christopher L. Jacobs", "role": "House \u00b7 NY27", "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. Christopher L. Jacobs sells WYNN ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20020793.pdf", "trade_date": "2022-04-11", "timestamp": "2022-04-11", "mins": 2399992}], "recent_buys": [], "institutional": [{"id": "13DG-0002012383-26-003949", "src": "13DG", "ticker": "WYNN", "cik": "1174922", "company": "WYNN RESORTS LTD", "company_raw": "WYNN RESORTS LTD", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Hotels & Motels", "country": "United States", "headline": "BlackRock, Inc. moves to a 4.9% passive stake in WYNN", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003949-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9592}, {"id": "13DG-0001213900-26-093182", "src": "13DG", "ticker": "WYNN", "cik": "1174922", "company": "WYNN RESORTS LTD", "company_raw": "WYNN RESORTS LTD", "who": "WYNN Resorts Ltd", "who_key": "WYNN RESORTS LTD", "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": "Hotels & Motels", "country": "United States", "headline": "WYNN RESORTS LTD moves to a 5.65% passive stake in WYNN", "source_url": "https://www.sec.gov/Archives/edgar/data/1174922/0001213900-26-093182-index.htm", "trade_date": "2026-08-24", "timestamp": "2026-08-24", "mins": 101752}, {"id": "13DG-0001446580-26-000103", "src": "13DG", "ticker": "WYNN", "cik": "1174922", "company": "WYNN RESORTS LTD", "company_raw": "WYNN RESORTS LTD", "who": "Susquehanna Securities, LLC", "who_key": "SUSQUEHANNA SECURITIES, LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Hotels & Motels", "country": "United States", "headline": "SUSQUEHANNA SECURITIES, LLC moves to a 4.1% passive stake in WYNN", "source_url": "https://www.sec.gov/Archives/edgar/data/1446580/0001446580-26-000103-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116152}, {"id": "13DG-0002012383-26-003180", "src": "13DG", "ticker": "WYNN", "cik": "1174922", "company": "WYNN RESORTS LTD", "company_raw": "WYNN RESORTS LTD", "who": "BlackRock, Inc.", "who_key": "BlackRock, 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": "Hotels & Motels", "country": "United States", "headline": "BlackRock, Inc. takes a 5.3% passive stake in WYNN", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003180-index.htm", "trade_date": "2026-07-30", "timestamp": "2026-06-30", "mins": 180952}, {"id": "13DG-0001446580-26-000070", "src": "13DG", "ticker": "WYNN", "cik": "1174922", "company": "WYNN RESORTS LTD", "company_raw": "WYNN RESORTS LTD", "who": "Susquehanna Securities, LLC", "who_key": "SUSQUEHANNA SECURITIES, LLC", "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": "Hotels & Motels", "country": "United States", "headline": "SUSQUEHANNA SECURITIES, LLC takes a 5.1% passive stake in WYNN", "source_url": "https://www.sec.gov/Archives/edgar/data/1446580/0001446580-26-000070-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247192}, {"id": "13DG-0002100119-26-001259", "src": "13DG", "ticker": "WYNN", "cik": "1174922", "company": "WYNN RESORTS LTD", "company_raw": "WYNN RESORTS LTD", "who": "Vanguard Capital Management LLC", "who_key": "VANGUARD CAPITAL MANAGEMENT LLC", "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": "Hotels & Motels", "country": "United States", "headline": "VANGUARD CAPITAL MANAGEMENT LLC crosses 5% of WYNN (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2100119/0002100119-26-001259-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268792}, {"id": "13DG-0000102909-26-002677", "src": "13DG", "ticker": "WYNN", "cik": "1174922", "company": "WYNN RESORTS LTD", "company_raw": "WYNN RESORTS LTD", "who": "Vanguard Group Inc", "who_key": "VANGUARD GROUP 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": "Hotels & Motels", "country": "United States", "headline": "VANGUARD GROUP INC adjusts its stake in WYNN (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/102909/0000102909-26-002677-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317752}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Wynn Resorts, Limited - Common Stock", "new_value": "WYNN RESORTS LTD", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001174922", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001174922", "applied": 1, "detected_at": "2026-10-28T17:07:28.054859"}]}, "key_people": [{"who": "Hon. Kevin Hern", "who_key": "Hon. Kevin Hern", "role": "House \u00b7 OK01", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 15001.0, "net": -15001.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 15001.0, "date": "2022-12-19", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022285.pdf"}], "latest": {"action": "SELL", "amount": 15001.0, "date": "2022-12-19", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022285.pdf"}}, {"who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 2002.0, "sold": 2002.0, "net": 0.0, "trades": 4, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 1001.0, "date": "2025-10-31", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033446.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2025-10-30", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033446.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-10-30", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033446.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-06-09", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2025-10-31", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033446.pdf"}}, {"who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 1001.0, "net": 0.0, "trades": 2, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 1001.0, "date": "2025-03-31", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20029026.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-02-26", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20027891.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2025-03-31", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20029026.pdf"}}, {"who": "Sen. Alan Armstrong", "who_key": "Sen. Alan Armstrong", "role": "Armstrong, Alan (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 0, "net": 1001.0, "trades": 1, "top_score": 0, "lean": "buying", "history": [{"action": "BUY", "amount": 1001.0, "date": "2026-03-27", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/fda235b3-bad7-4637-8fa1-053f354d929c/"}], "latest": {"action": "BUY", "amount": 1001.0, "date": "2026-03-27", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/fda235b3-bad7-4637-8fa1-053f354d929c/"}}, {"who": "Hon. Susie Lee", "who_key": "Hon. Susie Lee", "role": "House \u00b7 NV03", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 1001.0, "net": -1001.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2025-03-14", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20029082.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2025-03-14", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20029082.pdf"}}, {"who": "Hon. Daniel Crenshaw", "who_key": "Hon. Daniel Crenshaw", "role": "House \u00b7 TX02", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 0, "net": 1001.0, "trades": 1, "top_score": 0, "lean": "buying", "history": [{"action": "BUY", "amount": 1001.0, "date": "2022-10-25", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021255.pdf"}], "latest": {"action": "BUY", "amount": 1001.0, "date": "2022-10-25", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021255.pdf"}}, {"who": "Hon. Christopher L. Jacobs", "who_key": "Hon. Christopher L. Jacobs", "role": "House \u00b7 NY27", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 1001.0, "net": -1001.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2022-04-11", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20020793.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2022-04-11", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20020793.pdf"}}], "activity": [], "announcements": [{"form": "4", "date": "2026-10-28", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-119652", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-10-27", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-003949", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-23", "title": "Material event", "accession": "0001174922-26-000072", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-22", "title": "Material event", "accession": "0001174922-26-000069", "price_sensitive": true}, {"form": "4", "date": "2026-09-18", "title": "FORM 4", "accession": "0002126294-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-09-18", "title": "FORM 4", "accession": "0001699174-26-000014", "price_sensitive": false}, {"form": "4", "date": "2026-09-16", "title": "FORM 4", "accession": "0002045912-26-000010", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-11", "title": "Material event", "accession": "0001174922-26-000066", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-10", "title": "Material event", "accession": "0001174922-26-000062", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-31", "title": "Material event", "accession": "0001174922-26-000057", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-08-24", "title": "Form SCHEDULE 13G/A", "accession": "0001213900-26-093182", "price_sensitive": false}, {"form": "4", "date": "2026-08-14", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-097227", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001446580-26-000103", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-095162", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001174922-26-000055", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-04", "title": "Material event", "accession": "0001174922-26-000051", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-07-30", "title": "Form SCHEDULE 13G", "accession": "0002012383-26-003180", "price_sensitive": false}, {"form": "4", "date": "2026-07-29", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-088168", "price_sensitive": false}, {"form": "4", "date": "2026-07-27", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-087109", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-22", "title": "Material event", "accession": "0001174922-26-000047", "price_sensitive": true}, {"form": "4", "date": "2026-07-14", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-083523", "price_sensitive": false}, {"form": "4", "date": "2026-06-26", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-078298", "price_sensitive": false}, {"form": "4", "date": "2026-06-11", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-072966", "price_sensitive": false}, {"form": "4", "date": "2026-06-09", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-071864", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-070978", "price_sensitive": false}], "performance": {"ticker": "WYNN", "has_prices": true, "summary": {"n": 5, "avg": 0.2078221350349622, "win_rate": 0.8, "best": 0.7851671309192202, "worst": -0.14385906320447517, "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": 96.59, "return": 0.06160057977016257}, {"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2025-10-30", "score": 0.0, "ref_price": 119.77, "return": -0.14385906320447517}, {"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2025-06-09", "score": 0.0, "ref_price": 84.7, "return": 0.2106257378984652}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2025-02-26", "score": 0.0, "ref_price": 91.1, "return": 0.12557628979143812}, {"who": "Hon. Daniel Crenshaw", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 TX02", "amount": 1001.0, "date": "2022-10-25", "score": 0.0, "ref_price": 57.44, "return": 0.7851671309192202}]}, "price_series": [{"date": "2016-08-08", "close": 100.05, "volume": 1970423.0}, {"date": "2016-08-09", "close": 100.19, "volume": 1674485.0}, {"date": "2016-08-10", "close": 99.59, "volume": 1294688.0}, {"date": "2016-08-11", "close": 102.66, "volume": 3364550.0}, {"date": "2016-08-12", "close": 99.75, "volume": 3005069.0}, {"date": "2016-08-15", "close": 103.74, "volume": 3662326.0}, {"date": "2016-08-16", "close": 101.42, "volume": 3012841.0}, {"date": "2016-08-17", "close": 101.33, "volume": 2032812.0}, {"date": "2016-08-18", "close": 99.68, "volume": 3053879.0}, {"date": "2016-08-19", "close": 97.38, "volume": 3886321.0}, {"date": "2016-08-22", "close": 97.1, "volume": 2695042.0}, {"date": "2016-08-23", "close": 96.39, "volume": 2774483.0}, {"date": "2016-08-24", "close": 90.81, "volume": 6065109.0}, {"date": "2016-08-25", "close": 90.51, "volume": 2757596.0}, {"date": "2016-08-26", "close": 89.85, "volume": 3115441.0}, {"date": "2016-08-29", "close": 90.72, "volume": 2150458.0}, {"date": "2016-08-30", "close": 90.15, "volume": 2159419.0}, {"date": "2016-08-31", "close": 89.32, "volume": 2146591.0}, {"date": "2016-09-01", "close": 93.17, "volume": 6803773.0}, {"date": "2016-09-02", "close": 92.38, "volume": 3024091.0}, {"date": "2016-09-06", "close": 92.79, "volume": 2023919.0}, {"date": "2016-09-07", "close": 94.35, "volume": 2610550.0}, {"date": "2016-09-08", "close": 95.78, "volume": 2793200.0}, {"date": "2016-09-09", "close": 98.41, "volume": 6336276.0}, {"date": "2016-09-12", "close": 104.01, "volume": 6992850.0}, {"date": "2016-09-13", "close": 103.71, "volume": 4453106.0}, {"date": "2016-09-14", "close": 107.25, "volume": 4909913.0}, {"date": "2016-09-15", "close": 108.68, "volume": 5709491.0}, {"date": "2016-09-16", "close": 108.57, "volume": 3835024.0}, {"date": "2016-09-19", "close": 103.96, "volume": 4272089.0}, {"date": "2016-09-20", "close": 103.49, "volume": 2817478.0}, {"date": "2016-09-21", "close": 103.0, "volume": 4014850.0}, {"date": "2016-09-22", "close": 102.29, "volume": 3836846.0}, {"date": "2016-09-23", "close": 102.14, "volume": 5126197.0}, {"date": "2016-09-26", "close": 100.81, "volume": 2621441.0}, {"date": "2016-09-27", "close": 100.74, "volume": 3776677.0}, {"date": "2016-09-28", "close": 101.66, "volume": 3047273.0}, {"date": "2016-09-29", "close": 100.59, "volume": 2857155.0}, {"date": "2016-09-30", "close": 97.42, "volume": 6734832.0}, {"date": "2016-10-03", "close": 99.28, "volume": 4234280.0}, {"date": "2016-10-04", "close": 96.38, "volume": 3287297.0}, {"date": "2016-10-05", "close": 97.94, "volume": 2699876.0}, {"date": "2016-10-06", "close": 97.74, "volume": 1967973.0}, {"date": "2016-10-07", "close": 97.01, "volume": 2165880.0}, {"date": "2016-10-10", "close": 98.67, "volume": 1813284.0}, {"date": "2016-10-11", "close": 97.7, "volume": 2791150.0}, {"date": "2016-10-12", "close": 96.43, "volume": 2032866.0}, {"date": "2016-10-13", "close": 94.95, "volume": 3059841.0}, {"date": "2016-10-14", "close": 93.37, "volume": 2883796.0}, {"date": "2016-10-17", "close": 93.1, "volume": 1887846.0}, {"date": "2016-10-18", "close": 92.98, "volume": 1173288.0}, {"date": "2016-10-19", "close": 95.52, "volume": 1849747.0}, {"date": "2016-10-20", "close": 96.0, "volume": 1497295.0}, {"date": "2016-10-21", "close": 95.27, "volume": 1927735.0}, {"date": "2016-10-24", "close": 96.8, "volume": 1500066.0}, {"date": "2016-10-25", "close": 95.57, "volume": 1172617.0}, {"date": "2016-10-26", "close": 95.75, "volume": 1802865.0}, {"date": "2016-10-27", "close": 94.18, "volume": 1848129.0}, {"date": "2016-10-28", "close": 94.18, "volume": 2079028.0}, {"date": "2016-10-31", "close": 94.55, "volume": 1341372.0}, {"date": "2016-11-01", "close": 98.23, "volume": 3720336.0}, {"date": "2016-11-02", "close": 96.52, "volume": 2498095.0}, {"date": "2016-11-03", "close": 87.53, "volume": 9049061.0}, {"date": "2016-11-04", "close": 88.04, "volume": 3210361.0}, {"date": "2016-11-07", "close": 87.86, "volume": 2790891.0}, {"date": "2016-11-08", "close": 86.67, "volume": 3435253.0}, {"date": "2016-11-09", "close": 87.84, "volume": 2798865.0}, {"date": "2016-11-10", "close": 85.3, "volume": 3563134.0}, {"date": "2016-11-11", "close": 84.98, "volume": 3251920.0}, {"date": "2016-11-14", "close": 84.51, "volume": 2479622.0}, {"date": "2016-11-15", "close": 86.87, "volume": 2288728.0}, {"date": "2016-11-16", "close": 86.57, "volume": 1825773.0}, {"date": "2016-11-17", "close": 90.44, "volume": 3635959.0}, {"date": "2016-11-18", "close": 92.35, "volume": 3223110.0}, {"date": "2016-11-21", "close": 97.38, "volume": 5209442.0}, {"date": "2016-11-22", "close": 98.1, "volume": 2690278.0}, {"date": "2016-11-23", "close": 101.32, "volume": 4268120.0}, {"date": "2016-11-25", "close": 101.55, "volume": 1170433.0}, {"date": "2016-11-28", "close": 102.0, "volume": 2745696.0}, {"date": "2016-11-29", "close": 99.79, "volume": 2684548.0}, {"date": "2016-11-30", "close": 101.99, "volume": 2617650.0}, {"date": "2016-12-01", "close": 99.27, "volume": 3881576.0}, {"date": "2016-12-02", "close": 98.64, "volume": 1956009.0}, {"date": "2016-12-05", "close": 98.37, "volume": 1678578.0}, {"date": "2016-12-06", "close": 102.18, "volume": 2891745.0}, {"date": "2016-12-07", "close": 101.99, "volume": 1769334.0}, {"date": "2016-12-08", "close": 90.72, "volume": 12643390.0}, {"date": "2016-12-09", "close": 91.88, "volume": 9963495.0}, {"date": "2016-12-12", "close": 91.5, "volume": 3359173.0}, {"date": "2016-12-13", "close": 93.5, "volume": 3737460.0}, {"date": "2016-12-14", "close": 92.16, "volume": 3534712.0}, {"date": "2016-12-15", "close": 90.88, "volume": 3120197.0}, {"date": "2016-12-16", "close": 91.9, "volume": 4106637.0}, {"date": "2016-12-19", "close": 90.12, "volume": 3140653.0}, {"date": "2016-12-20", "close": 88.31, "volume": 4094157.0}, {"date": "2016-12-21", "close": 89.27, "volume": 2455172.0}, {"date": "2016-12-22", "close": 88.25, "volume": 2076970.0}, {"date": "2016-12-23", "close": 88.34, "volume": 1256367.0}, {"date": "2016-12-27", "close": 88.24, "volume": 1482282.0}, {"date": "2016-12-28", "close": 87.08, "volume": 1666997.0}, {"date": "2016-12-29", "close": 87.17, "volume": 982529.0}, {"date": "2016-12-30", "close": 86.51, "volume": 1887952.0}, {"date": "2017-01-03", "close": 87.46, "volume": 2704226.0}, {"date": "2017-01-04", "close": 90.28, "volume": 2598455.0}, {"date": "2017-01-05", "close": 91.44, "volume": 2507500.0}, {"date": "2017-01-06", "close": 92.43, "volume": 1858447.0}, {"date": "2017-01-09", "close": 92.75, "volume": 2775549.0}, {"date": "2017-01-10", "close": 94.83, "volume": 3055866.0}, {"date": "2017-01-11", "close": 92.93, "volume": 2206494.0}, {"date": "2017-01-12", "close": 91.94, "volume": 1904044.0}, {"date": "2017-01-13", "close": 90.53, "volume": 1527135.0}, {"date": "2017-01-17", "close": 92.34, "volume": 2008374.0}, {"date": "2017-01-18", "close": 91.98, "volume": 1202416.0}, {"date": "2017-01-19", "close": 90.93, "volume": 1144024.0}, {"date": "2017-01-20", "close": 90.82, "volume": 954948.0}, {"date": "2017-01-23", "close": 92.64, "volume": 2322989.0}, {"date": "2017-01-24", "close": 94.03, "volume": 1775730.0}, {"date": "2017-01-25", "close": 96.42, "volume": 2879489.0}, {"date": "2017-01-26", "close": 95.5, "volume": 5119291.0}, {"date": "2017-01-27", "close": 103.08, "volume": 7964400.0}, {"date": "2017-01-30", "close": 102.55, "volume": 2480859.0}, {"date": "2017-01-31", "close": 101.43, "volume": 1826104.0}, {"date": "2017-02-01", "close": 97.86, "volume": 3023647.0}, {"date": "2017-02-02", "close": 97.38, "volume": 1698109.0}, {"date": "2017-02-03", "close": 96.92, "volume": 1888508.0}, {"date": "2017-02-06", "close": 97.02, "volume": 2827948.0}, {"date": "2017-02-07", "close": 97.01, "volume": 1903166.0}, {"date": "2017-02-08", "close": 97.18, "volume": 1061765.0}, {"date": "2017-02-09", "close": 98.88, "volume": 1763828.0}, {"date": "2017-02-10", "close": 98.9, "volume": 2314945.0}, {"date": "2017-02-13", "close": 98.97, "volume": 1620375.0}, {"date": "2017-02-14", "close": 97.68, "volume": 1873278.0}, {"date": "2017-02-15", "close": 99.79, "volume": 1924877.0}, {"date": "2017-02-16", "close": 96.72, "volume": 2811933.0}, {"date": "2017-02-17", "close": 95.91, "volume": 1988583.0}, {"date": "2017-02-21", "close": 95.97, "volume": 1550923.0}, {"date": "2017-02-22", "close": 94.75, "volume": 1975049.0}, {"date": "2017-02-23", "close": 93.84, "volume": 2078165.0}, {"date": "2017-02-24", "close": 94.01, "volume": 1934661.0}, {"date": "2017-02-27", "close": 95.51, "volume": 1694112.0}, {"date": "2017-02-28", "close": 96.15, "volume": 2094135.0}, {"date": "2017-03-01", "close": 102.71, "volume": 6088150.0}, {"date": "2017-03-02", "close": 100.15, "volume": 2753592.0}, {"date": "2017-03-03", "close": 101.04, "volume": 1782988.0}, {"date": "2017-03-06", "close": 100.37, "volume": 1204849.0}, {"date": "2017-03-07", "close": 99.46, "volume": 2462119.0}, {"date": "2017-03-08", "close": 99.23, "volume": 1205791.0}, {"date": "2017-03-09", "close": 98.99, "volume": 1080649.0}, {"date": "2017-03-10", "close": 99.55, "volume": 1485707.0}, {"date": "2017-03-13", "close": 104.3, "volume": 3453876.0}, {"date": "2017-03-14", "close": 104.7, "volume": 2776740.0}, {"date": "2017-03-15", "close": 104.75, "volume": 2129186.0}, {"date": "2017-03-16", "close": 106.17, "volume": 4709545.0}, {"date": "2017-03-17", "close": 110.19, "volume": 3912633.0}, {"date": "2017-03-20", "close": 111.64, "volume": 5012005.0}, {"date": "2017-03-21", "close": 111.75, "volume": 4161665.0}, {"date": "2017-03-22", "close": 113.35, "volume": 2472080.0}, {"date": "2017-03-23", "close": 112.32, "volume": 2302271.0}, {"date": "2017-03-24", "close": 111.92, "volume": 1666160.0}, {"date": "2017-03-27", "close": 114.65, "volume": 3486503.0}, {"date": "2017-03-28", "close": 115.18, "volume": 2147075.0}, {"date": "2017-03-29", "close": 115.49, "volume": 1212322.0}, {"date": "2017-03-30", "close": 114.3, "volume": 1686357.0}, {"date": "2017-03-31", "close": 114.61, "volume": 1979225.0}, {"date": "2017-04-03", "close": 116.34, "volume": 3476173.0}, {"date": "2017-04-04", "close": 116.74, "volume": 1668117.0}, {"date": "2017-04-05", "close": 116.68, "volume": 3102012.0}, {"date": "2017-04-06", "close": 117.85, "volume": 1953874.0}, {"date": "2017-04-07", "close": 116.83, "volume": 1581606.0}, {"date": "2017-04-10", "close": 116.18, "volume": 1293144.0}, {"date": "2017-04-11", "close": 116.23, "volume": 1932811.0}, {"date": "2017-04-12", "close": 115.39, "volume": 1654611.0}, {"date": "2017-04-13", "close": 113.47, "volume": 2549270.0}, {"date": "2017-04-17", "close": 114.64, "volume": 3056288.0}, {"date": "2017-04-18", "close": 115.89, "volume": 1752833.0}, {"date": "2017-04-19", "close": 114.94, "volume": 1207565.0}, {"date": "2017-04-20", "close": 116.15, "volume": 2107813.0}, {"date": "2017-04-21", "close": 115.9, "volume": 4248460.0}, {"date": "2017-04-24", "close": 115.57, "volume": 2349153.0}, {"date": "2017-04-25", "close": 118.22, "volume": 4195827.0}, {"date": "2017-04-26", "close": 125.19, "volume": 6282239.0}, {"date": "2017-04-27", "close": 124.5, "volume": 2448176.0}, {"date": "2017-04-28", "close": 123.01, "volume": 1522702.0}, {"date": "2017-05-01", "close": 125.92, "volume": 2134855.0}, {"date": "2017-05-02", "close": 125.3, "volume": 1452109.0}, {"date": "2017-05-03", "close": 125.85, "volume": 1320143.0}, {"date": "2017-05-04", "close": 124.32, "volume": 1422651.0}, {"date": "2017-05-05", "close": 122.14, "volume": 3086036.0}, {"date": "2017-05-08", "close": 120.2, "volume": 2897729.0}, {"date": "2017-05-09", "close": 123.46, "volume": 2916663.0}, {"date": "2017-05-10", "close": 123.27, "volume": 1235915.0}, {"date": "2017-05-11", "close": 122.23, "volume": 1045321.0}, {"date": "2017-05-12", "close": 125.29, "volume": 2374615.0}, {"date": "2017-05-15", "close": 125.69, "volume": 1395306.0}, {"date": "2017-05-16", "close": 127.91, "volume": 2401611.0}, {"date": "2017-05-17", "close": 122.62, "volume": 2660253.0}, {"date": "2017-05-18", "close": 122.42, "volume": 1652407.0}, {"date": "2017-05-19", "close": 121.73, "volume": 3180867.0}, {"date": "2017-05-22", "close": 125.16, "volume": 1976457.0}, {"date": "2017-05-23", "close": 124.15, "volume": 1907913.0}, {"date": "2017-05-24", "close": 124.0, "volume": 1102682.0}, {"date": "2017-05-25", "close": 124.44, "volume": 1000290.0}, {"date": "2017-05-26", "close": 125.73, "volume": 1353992.0}, {"date": "2017-05-30", "close": 126.58, "volume": 1617225.0}, {"date": "2017-05-31", "close": 128.7, "volume": 1692418.0}, {"date": "2017-06-01", "close": 133.59, "volume": 4050101.0}, {"date": "2017-06-02", "close": 134.68, "volume": 2291991.0}, {"date": "2017-06-05", "close": 133.28, "volume": 1421210.0}, {"date": "2017-06-06", "close": 132.6, "volume": 1892049.0}, {"date": "2017-06-07", "close": 132.31, "volume": 2371572.0}, {"date": "2017-06-08", "close": 134.73, "volume": 2607754.0}, {"date": "2017-06-09", "close": 129.59, "volume": 3108034.0}, {"date": "2017-06-12", "close": 130.25, "volume": 1921240.0}, {"date": "2017-06-13", "close": 134.16, "volume": 1665409.0}, {"date": "2017-06-14", "close": 133.49, "volume": 1234676.0}, {"date": "2017-06-15", "close": 134.04, "volume": 1241128.0}, {"date": "2017-06-16", "close": 134.46, "volume": 1806523.0}, {"date": "2017-06-19", "close": 138.42, "volume": 1821311.0}, {"date": "2017-06-20", "close": 137.13, "volume": 1359631.0}, {"date": "2017-06-21", "close": 137.46, "volume": 893393.0}, {"date": "2017-06-22", "close": 137.05, "volume": 1126918.0}, {"date": "2017-06-23", "close": 138.32, "volume": 1455383.0}, {"date": "2017-06-26", "close": 137.15, "volume": 1173611.0}, {"date": "2017-06-27", "close": 135.63, "volume": 1728736.0}, {"date": "2017-06-28", "close": 135.94, "volume": 1268280.0}, {"date": "2017-06-29", "close": 132.76, "volume": 1774022.0}, {"date": "2017-06-30", "close": 134.12, "volume": 1451370.0}, {"date": "2017-07-03", "close": 131.01, "volume": 2005726.0}, {"date": "2017-07-05", "close": 132.42, "volume": 1212958.0}, {"date": "2017-07-06", "close": 130.91, "volume": 1272632.0}, {"date": "2017-07-07", "close": 132.46, "volume": 1324845.0}, {"date": "2017-07-10", "close": 134.95, "volume": 1118787.0}, {"date": "2017-07-11", "close": 134.29, "volume": 1391269.0}, {"date": "2017-07-12", "close": 135.27, "volume": 1178623.0}, {"date": "2017-07-13", "close": 134.98, "volume": 953567.0}, {"date": "2017-07-14", "close": 130.42, "volume": 4477238.0}, {"date": "2017-07-17", "close": 129.85, "volume": 2156963.0}, {"date": "2017-07-18", "close": 133.55, "volume": 1740513.0}, {"date": "2017-07-19", "close": 133.17, "volume": 1358588.0}, {"date": "2017-07-20", "close": 132.0, "volume": 1001360.0}, {"date": "2017-07-21", "close": 134.14, "volume": 1646707.0}, {"date": "2017-07-24", "close": 138.53, "volume": 2812447.0}, {"date": "2017-07-25", "close": 138.98, "volume": 3705165.0}, {"date": "2017-07-26", "close": 132.0, "volume": 8631331.0}, {"date": "2017-07-27", "close": 128.02, "volume": 4509021.0}, {"date": "2017-07-28", "close": 128.6, "volume": 2730037.0}, {"date": "2017-07-31", "close": 129.34, "volume": 2478524.0}, {"date": "2017-08-01", "close": 128.0, "volume": 2411355.0}, {"date": "2017-08-02", "close": 125.95, "volume": 2906580.0}, {"date": "2017-08-03", "close": 126.34, "volume": 1238128.0}, {"date": "2017-08-04", "close": 127.51, "volume": 1034376.0}, {"date": "2017-08-07", "close": 130.23, "volume": 1704062.0}, {"date": "2017-08-08", "close": 130.07, "volume": 1791528.0}, {"date": "2017-08-09", "close": 129.85, "volume": 1789319.0}, {"date": "2017-08-10", "close": 126.02, "volume": 2169114.0}, {"date": "2017-08-11", "close": 125.63, "volume": 1234336.0}, {"date": "2017-08-14", "close": 128.18, "volume": 1290206.0}, {"date": "2017-08-15", "close": 136.39, "volume": 5138124.0}, {"date": "2017-08-16", "close": 136.45, "volume": 2131155.0}, {"date": "2017-08-17", "close": 134.62, "volume": 2183160.0}, {"date": "2017-08-18", "close": 134.9, "volume": 1729448.0}, {"date": "2017-08-21", "close": 135.64, "volume": 1670255.0}, {"date": "2017-08-22", "close": 136.15, "volume": 1931775.0}, {"date": "2017-08-23", "close": 134.75, "volume": 1719311.0}, {"date": "2017-08-24", "close": 134.1, "volume": 1474309.0}, {"date": "2017-08-25", "close": 134.65, "volume": 1128694.0}, {"date": "2017-08-28", "close": 133.9, "volume": 1971463.0}, {"date": "2017-08-29", "close": 135.25, "volume": 1135151.0}, {"date": "2017-08-30", "close": 136.1, "volume": 1012186.0}, {"date": "2017-08-31", "close": 138.99, "volume": 2623213.0}, {"date": "2017-09-01", "close": 143.42, "volume": 3013363.0}, {"date": "2017-09-05", "close": 142.5, "volume": 1837240.0}, {"date": "2017-09-06", "close": 143.38, "volume": 1816383.0}, {"date": "2017-09-07", "close": 145.75, "volume": 1857294.0}, {"date": "2017-09-08", "close": 144.43, "volume": 1079531.0}, {"date": "2017-09-11", "close": 145.9, "volume": 1516642.0}, {"date": "2017-09-12", "close": 145.92, "volume": 991100.0}, {"date": "2017-09-13", "close": 145.47, "volume": 932677.0}, {"date": "2017-09-14", "close": 144.1, "volume": 1069944.0}, {"date": "2017-09-15", "close": 143.22, "volume": 1533528.0}, {"date": "2017-09-18", "close": 143.84, "volume": 900163.0}, {"date": "2017-09-19", "close": 147.01, "volume": 1964600.0}, {"date": "2017-09-20", "close": 145.69, "volume": 1223465.0}, {"date": "2017-09-21", "close": 145.4, "volume": 1361745.0}, {"date": "2017-09-22", "close": 144.91, "volume": 1022774.0}, {"date": "2017-09-25", "close": 141.13, "volume": 2190500.0}, {"date": "2017-09-26", "close": 144.62, "volume": 1082505.0}, {"date": "2017-09-27", "close": 145.28, "volume": 1348534.0}, {"date": "2017-09-28", "close": 144.38, "volume": 1133006.0}, {"date": "2017-09-29", "close": 148.92, "volume": 3213192.0}, {"date": "2017-10-02", "close": 147.07, "volume": 3002374.0}, {"date": "2017-10-03", "close": 147.09, "volume": 1708952.0}, {"date": "2017-10-04", "close": 146.97, "volume": 1522214.0}, {"date": "2017-10-05", "close": 146.96, "volume": 1718489.0}, {"date": "2017-10-06", "close": 143.94, "volume": 3339422.0}, {"date": "2017-10-09", "close": 143.37, "volume": 2587500.0}, {"date": "2017-10-10", "close": 142.54, "volume": 1503889.0}, {"date": "2017-10-11", "close": 143.27, "volume": 869762.0}, {"date": "2017-10-12", "close": 140.76, "volume": 2445495.0}, {"date": "2017-10-13", "close": 142.33, "volume": 1449434.0}, {"date": "2017-10-16", "close": 146.81, "volume": 2831444.0}, {"date": "2017-10-17", "close": 146.4, "volume": 1005854.0}, {"date": "2017-10-18", "close": 145.33, "volume": 1172860.0}, {"date": "2017-10-19", "close": 145.53, "volume": 785131.0}, {"date": "2017-10-20", "close": 144.44, "volume": 1062348.0}, {"date": "2017-10-23", "close": 144.76, "volume": 1213278.0}, {"date": "2017-10-24", "close": 144.91, "volume": 733259.0}, {"date": "2017-10-25", "close": 143.51, "volume": 1704207.0}, {"date": "2017-10-26", "close": 145.34, "volume": 2745977.0}, {"date": "2017-10-27", "close": 143.15, "volume": 3037992.0}, {"date": "2017-10-30", "close": 141.21, "volume": 1636741.0}, {"date": "2017-10-31", "close": 147.49, "volume": 3936110.0}, {"date": "2017-11-01", "close": 151.55, "volume": 3462503.0}, {"date": "2017-11-02", "close": 150.05, "volume": 1357250.0}, {"date": "2017-11-03", "close": 150.09, "volume": 1213752.0}, {"date": "2017-11-06", "close": 151.39, "volume": 1772207.0}, {"date": "2017-11-07", "close": 152.19, "volume": 1285962.0}, {"date": "2017-11-08", "close": 152.79, "volume": 2152302.0}, {"date": "2017-11-09", "close": 153.59, "volume": 1455337.0}, {"date": "2017-11-10", "close": 154.03, "volume": 902776.0}, {"date": "2017-11-13", "close": 155.24, "volume": 1282632.0}, {"date": "2017-11-14", "close": 153.6, "volume": 1097381.0}, {"date": "2017-11-15", "close": 151.62, "volume": 1190879.0}, {"date": "2017-11-16", "close": 153.2, "volume": 1268388.0}, {"date": "2017-11-17", "close": 152.28, "volume": 849583.0}, {"date": "2017-11-20", "close": 156.96, "volume": 1767834.0}, {"date": "2017-11-21", "close": 158.57, "volume": 908213.0}, {"date": "2017-11-22", "close": 158.69, "volume": 962283.0}, {"date": "2017-11-24", "close": 159.42, "volume": 436994.0}, {"date": "2017-11-27", "close": 158.49, "volume": 938895.0}, {"date": "2017-11-28", "close": 157.5, "volume": 1411455.0}, {"date": "2017-11-29", "close": 156.07, "volume": 1627260.0}, {"date": "2017-11-30", "close": 158.08, "volume": 1473630.0}, {"date": "2017-12-01", "close": 159.01, "volume": 1797682.0}, {"date": "2017-12-04", "close": 158.07, "volume": 1423930.0}, {"date": "2017-12-05", "close": 159.45, "volume": 1471741.0}, {"date": "2017-12-06", "close": 157.85, "volume": 1065215.0}, {"date": "2017-12-07", "close": 158.92, "volume": 1155720.0}, {"date": "2017-12-08", "close": 159.54, "volume": 1061177.0}, {"date": "2017-12-11", "close": 164.26, "volume": 2561362.0}, {"date": "2017-12-12", "close": 162.31, "volume": 1607865.0}, {"date": "2017-12-13", "close": 164.85, "volume": 1355209.0}, {"date": "2017-12-14", "close": 165.0, "volume": 1149180.0}, {"date": "2017-12-15", "close": 166.03, "volume": 1495562.0}, {"date": "2017-12-18", "close": 165.13, "volume": 1450397.0}, {"date": "2017-12-19", "close": 166.14, "volume": 1004867.0}, {"date": "2017-12-20", "close": 168.95, "volume": 1479964.0}, {"date": "2017-12-21", "close": 168.51, "volume": 1104258.0}, {"date": "2017-12-22", "close": 167.75, "volume": 748605.0}, {"date": "2017-12-26", "close": 168.62, "volume": 658684.0}, {"date": "2017-12-27", "close": 170.21, "volume": 951010.0}, {"date": "2017-12-28", "close": 168.48, "volume": 1073022.0}, {"date": "2017-12-29", "close": 168.59, "volume": 1336295.0}, {"date": "2018-01-02", "close": 164.3, "volume": 2571297.0}, {"date": "2018-01-03", "close": 162.52, "volume": 3528844.0}, {"date": "2018-01-04", "close": 163.4, "volume": 2705153.0}, {"date": "2018-01-05", "close": 164.49, "volume": 2185542.0}, {"date": "2018-01-08", "close": 162.3, "volume": 1802002.0}, {"date": "2018-01-09", "close": 163.4, "volume": 2452546.0}, {"date": "2018-01-10", "close": 162.0, "volume": 2296834.0}, {"date": "2018-01-11", "close": 162.5, "volume": 2418566.0}, {"date": "2018-01-12", "close": 165.54, "volume": 2676119.0}, {"date": "2018-01-16", "close": 168.73, "volume": 3248490.0}, {"date": "2018-01-17", "close": 173.59, "volume": 2367191.0}, {"date": "2018-01-18", "close": 175.48, "volume": 1837688.0}, {"date": "2018-01-19", "close": 179.64, "volume": 1836107.0}, {"date": "2018-01-22", "close": 195.23, "volume": 6758309.0}, {"date": "2018-01-23", "close": 194.95, "volume": 4251519.0}, {"date": "2018-01-24", "close": 200.58, "volume": 3244828.0}, {"date": "2018-01-25", "close": 200.6, "volume": 3490763.0}, {"date": "2018-01-26", "close": 180.29, "volume": 22105470.0}, {"date": "2018-01-29", "close": 163.48, "volume": 25873310.0}, {"date": "2018-01-30", "close": 171.39, "volume": 16425240.0}, {"date": "2018-01-31", "close": 165.59, "volume": 11245300.0}, {"date": "2018-02-01", "close": 170.49, "volume": 6410388.0}, {"date": "2018-02-02", "close": 166.56, "volume": 5392746.0}, {"date": "2018-02-05", "close": 165.48, "volume": 4901951.0}, {"date": "2018-02-06", "close": 163.22, "volume": 3671302.0}, {"date": "2018-02-07", "close": 177.32, "volume": 15708120.0}, {"date": "2018-02-08", "close": 169.28, "volume": 5310402.0}, {"date": "2018-02-09", "close": 166.22, "volume": 5507485.0}, {"date": "2018-02-12", "close": 162.92, "volume": 3426733.0}, {"date": "2018-02-13", "close": 164.66, "volume": 2121970.0}, {"date": "2018-02-14", "close": 164.16, "volume": 2114026.0}, {"date": "2018-02-15", "close": 164.01, "volume": 2637197.0}, {"date": "2018-02-16", "close": 164.28, "volume": 3441331.0}, {"date": "2018-02-20", "close": 164.92, "volume": 1902925.0}, {"date": "2018-02-21", "close": 166.36, "volume": 1956933.0}, {"date": "2018-02-22", "close": 164.19, "volume": 2510597.0}, {"date": "2018-02-23", "close": 167.13, "volume": 1897487.0}, {"date": "2018-02-26", "close": 169.0, "volume": 1775667.0}, {"date": "2018-02-27", "close": 168.75, "volume": 2021183.0}, {"date": "2018-02-28", "close": 167.5, "volume": 2574619.0}, {"date": "2018-03-01", "close": 163.42, "volume": 2553870.0}, {"date": "2018-03-02", "close": 163.06, "volume": 4144771.0}, {"date": "2018-03-05", "close": 165.06, "volume": 2749847.0}, {"date": "2018-03-06", "close": 166.78, "volume": 1246586.0}, {"date": "2018-03-07", "close": 168.41, "volume": 1508245.0}, {"date": "2018-03-08", "close": 179.11, "volume": 6306635.0}, {"date": "2018-03-09", "close": 188.89, "volume": 9399097.0}, {"date": "2018-03-12", "close": 191.79, "volume": 4957737.0}, {"date": "2018-03-13", "close": 185.41, "volume": 3760387.0}, {"date": "2018-03-14", "close": 185.22, "volume": 2009454.0}, {"date": "2018-03-15", "close": 186.21, "volume": 1542281.0}, {"date": "2018-03-16", "close": 184.76, "volume": 2027783.0}, {"date": "2018-03-19", "close": 181.62, "volume": 1408489.0}, {"date": "2018-03-20", "close": 184.19, "volume": 1732728.0}, {"date": "2018-03-21", "close": 178.92, "volume": 5680593.0}, {"date": "2018-03-22", "close": 175.54, "volume": 3733620.0}, {"date": "2018-03-23", "close": 175.88, "volume": 5921233.0}, {"date": "2018-03-26", "close": 177.0, "volume": 2512053.0}, {"date": "2018-03-27", "close": 177.73, "volume": 2953303.0}, {"date": "2018-03-28", "close": 176.04, "volume": 2260365.0}, {"date": "2018-03-29", "close": 182.36, "volume": 3292090.0}, {"date": "2018-04-02", "close": 181.0, "volume": 2555839.0}, {"date": "2018-04-03", "close": 180.3, "volume": 2019065.0}, {"date": "2018-04-04", "close": 179.58, "volume": 2007294.0}, {"date": "2018-04-05", "close": 181.24, "volume": 1612261.0}, {"date": "2018-04-06", "close": 178.49, "volume": 2803493.0}, {"date": "2018-04-09", "close": 180.38, "volume": 1895739.0}, {"date": "2018-04-10", "close": 183.28, "volume": 1979339.0}, {"date": "2018-04-11", "close": 179.83, "volume": 1178295.0}, {"date": "2018-04-12", "close": 186.64, "volume": 3131150.0}, {"date": "2018-04-13", "close": 183.81, "volume": 1477106.0}, {"date": "2018-04-16", "close": 188.7, "volume": 1880481.0}, {"date": "2018-04-17", "close": 190.65, "volume": 2066239.0}, {"date": "2018-04-18", "close": 192.91, "volume": 1837769.0}, {"date": "2018-04-19", "close": 191.65, "volume": 1842747.0}, {"date": "2018-04-20", "close": 192.51, "volume": 1897988.0}, {"date": "2018-04-23", "close": 193.24, "volume": 1771168.0}, {"date": "2018-04-24", "close": 190.0, "volume": 3949841.0}, {"date": "2018-04-25", "close": 182.89, "volume": 4401436.0}, {"date": "2018-04-26", "close": 184.26, "volume": 2336645.0}, {"date": "2018-04-27", "close": 185.11, "volume": 2057325.0}, {"date": "2018-04-30", "close": 186.19, "volume": 2292641.0}, {"date": "2018-05-01", "close": 191.85, "volume": 2862728.0}, {"date": "2018-05-02", "close": 191.03, "volume": 1816204.0}, {"date": "2018-05-03", "close": 191.62, "volume": 1779393.0}, {"date": "2018-05-04", "close": 192.41, "volume": 2312288.0}, {"date": "2018-05-07", "close": 191.91, "volume": 1925363.0}, {"date": "2018-05-08", "close": 191.75, "volume": 1197321.0}, {"date": "2018-05-09", "close": 199.21, "volume": 3149241.0}, {"date": "2018-05-10", "close": 201.51, "volume": 2746376.0}, {"date": "2018-05-11", "close": 195.65, "volume": 1899033.0}, {"date": "2018-05-14", "close": 191.63, "volume": 2623160.0}, {"date": "2018-05-15", "close": 190.92, "volume": 1882845.0}, {"date": "2018-05-16", "close": 192.51, "volume": 1672369.0}, {"date": "2018-05-17", "close": 189.98, "volume": 1688486.0}, {"date": "2018-05-18", "close": 189.03, "volume": 1319248.0}, {"date": "2018-05-21", "close": 194.18, "volume": 2485806.0}, {"date": "2018-05-22", "close": 193.88, "volume": 1195067.0}, {"date": "2018-05-23", "close": 194.61, "volume": 1212916.0}, {"date": "2018-05-24", "close": 193.65, "volume": 812342.0}, {"date": "2018-05-25", "close": 194.21, "volume": 1163934.0}, {"date": "2018-05-29", "close": 193.39, "volume": 1048126.0}, {"date": "2018-05-30", "close": 195.67, "volume": 1298481.0}, {"date": "2018-05-31", "close": 196.01, "volume": 2235180.0}, {"date": "2018-06-01", "close": 192.5, "volume": 3731699.0}, {"date": "2018-06-04", "close": 182.83, "volume": 5777656.0}, {"date": "2018-06-05", "close": 176.88, "volume": 7184665.0}, {"date": "2018-06-06", "close": 179.51, "volume": 5001141.0}, {"date": "2018-06-07", "close": 176.25, "volume": 2674990.0}, {"date": "2018-06-08", "close": 178.12, "volume": 2433109.0}, {"date": "2018-06-11", "close": 180.82, "volume": 3899890.0}, {"date": "2018-06-12", "close": 179.39, "volume": 2892675.0}, {"date": "2018-06-13", "close": 176.42, "volume": 3275559.0}, {"date": "2018-06-14", "close": 176.25, "volume": 2436859.0}, {"date": "2018-06-15", "close": 173.31, "volume": 3244064.0}, {"date": "2018-06-18", "close": 175.09, "volume": 2409402.0}, {"date": "2018-06-19", "close": 172.42, "volume": 2793663.0}, {"date": "2018-06-20", "close": 174.44, "volume": 2122717.0}, {"date": "2018-06-21", "close": 172.0, "volume": 1888054.0}, {"date": "2018-06-22", "close": 170.14, "volume": 2989119.0}, {"date": "2018-06-25", "close": 166.54, "volume": 2729901.0}, {"date": "2018-06-26", "close": 167.2, "volume": 1884829.0}, {"date": "2018-06-27", "close": 163.91, "volume": 2000297.0}, {"date": "2018-06-28", "close": 164.01, "volume": 1401136.0}, {"date": "2018-06-29", "close": 167.34, "volume": 3202757.0}, {"date": "2018-07-02", "close": 154.14, "volume": 6748145.0}, {"date": "2018-07-03", "close": 152.17, "volume": 2227737.0}, {"date": "2018-07-05", "close": 154.84, "volume": 2619805.0}, {"date": "2018-07-06", "close": 156.86, "volume": 2012442.0}, {"date": "2018-07-09", "close": 160.13, "volume": 4565041.0}, {"date": "2018-07-10", "close": 165.38, "volume": 4032249.0}, {"date": "2018-07-11", "close": 161.19, "volume": 2885425.0}, {"date": "2018-07-12", "close": 164.53, "volume": 1769773.0}, {"date": "2018-07-13", "close": 165.24, "volume": 1451521.0}, {"date": "2018-07-16", "close": 166.03, "volume": 1371754.0}, {"date": "2018-07-17", "close": 164.96, "volume": 1607836.0}, {"date": "2018-07-18", "close": 164.95, "volume": 1696970.0}, {"date": "2018-07-19", "close": 163.57, "volume": 1245644.0}, {"date": "2018-07-20", "close": 163.92, "volume": 1348410.0}, {"date": "2018-07-23", "close": 163.74, "volume": 1537496.0}, {"date": "2018-07-24", "close": 163.56, "volume": 2888197.0}, {"date": "2018-07-25", "close": 165.8, "volume": 1728324.0}, {"date": "2018-07-26", "close": 165.26, "volume": 2220389.0}, {"date": "2018-07-27", "close": 163.39, "volume": 1511767.0}, {"date": "2018-07-30", "close": 161.82, "volume": 1834861.0}, {"date": "2018-07-31", "close": 166.78, "volume": 1954673.0}, {"date": "2018-08-01", "close": 159.99, "volume": 4596048.0}, {"date": "2018-08-02", "close": 149.54, "volume": 7322741.0}, {"date": "2018-08-03", "close": 149.19, "volume": 3542725.0}, {"date": "2018-08-06", "close": 152.95, "volume": 2116367.0}, {"date": "2018-08-07", "close": 153.29, "volume": 1587595.0}, {"date": "2018-08-08", "close": 153.89, "volume": 2226392.0}, {"date": "2018-08-09", "close": 152.32, "volume": 1910534.0}, {"date": "2018-08-10", "close": 148.52, "volume": 3948702.0}, {"date": "2018-08-13", "close": 148.0, "volume": 2079014.0}, {"date": "2018-08-14", "close": 143.87, "volume": 4037581.0}, {"date": "2018-08-15", "close": 138.17, "volume": 3868951.0}, {"date": "2018-08-16", "close": 139.6, "volume": 2549201.0}, {"date": "2018-08-17", "close": 142.33, "volume": 1797053.0}, {"date": "2018-08-20", "close": 145.78, "volume": 2467130.0}, {"date": "2018-08-21", "close": 145.33, "volume": 1810887.0}, {"date": "2018-08-22", "close": 145.05, "volume": 1142754.0}, {"date": "2018-08-23", "close": 145.14, "volume": 2224468.0}, {"date": "2018-08-24", "close": 145.9, "volume": 1066577.0}, {"date": "2018-08-27", "close": 148.73, "volume": 2635130.0}, {"date": "2018-08-28", "close": 147.96, "volume": 1193752.0}, {"date": "2018-08-29", "close": 148.76, "volume": 1840668.0}, {"date": "2018-08-30", "close": 148.53, "volume": 1692045.0}, {"date": "2018-08-31", "close": 148.34, "volume": 2931190.0}, {"date": "2018-09-04", "close": 143.03, "volume": 2733836.0}, {"date": "2018-09-05", "close": 140.37, "volume": 2162985.0}, {"date": "2018-09-06", "close": 127.85, "volume": 6213150.0}, {"date": "2018-09-07", "close": 128.38, "volume": 3157044.0}, {"date": "2018-09-10", "close": 134.2, "volume": 4544290.0}, {"date": "2018-09-11", "close": 133.49, "volume": 4101564.0}, {"date": "2018-09-12", "close": 134.94, "volume": 3095546.0}, {"date": "2018-09-13", "close": 135.18, "volume": 1996571.0}, {"date": "2018-09-14", "close": 135.28, "volume": 2239581.0}, {"date": "2018-09-17", "close": 132.45, "volume": 1458390.0}, {"date": "2018-09-18", "close": 132.97, "volume": 1416480.0}, {"date": "2018-09-19", "close": 135.73, "volume": 1963606.0}, {"date": "2018-09-20", "close": 137.31, "volume": 2498754.0}, {"date": "2018-09-21", "close": 136.73, "volume": 5268385.0}, {"date": "2018-09-24", "close": 132.98, "volume": 2371322.0}, {"date": "2018-09-25", "close": 133.94, "volume": 1480410.0}, {"date": "2018-09-26", "close": 131.67, "volume": 2674572.0}, {"date": "2018-09-27", "close": 128.94, "volume": 2561724.0}, {"date": "2018-09-28", "close": 127.06, "volume": 2650733.0}, {"date": "2018-10-01", "close": 125.29, "volume": 3489530.0}, {"date": "2018-10-02", "close": 123.81, "volume": 2022865.0}, {"date": "2018-10-03", "close": 127.14, "volume": 2406213.0}, {"date": "2018-10-04", "close": 123.44, "volume": 2143333.0}, {"date": "2018-10-05", "close": 120.63, "volume": 3369659.0}, {"date": "2018-10-08", "close": 116.27, "volume": 3553442.0}, {"date": "2018-10-09", "close": 118.96, "volume": 2594052.0}, {"date": "2018-10-10", "close": 115.11, "volume": 2440456.0}, {"date": "2018-10-11", "close": 116.22, "volume": 3309128.0}, {"date": "2018-10-12", "close": 116.58, "volume": 2329257.0}, {"date": "2018-10-15", "close": 114.67, "volume": 2115459.0}, {"date": "2018-10-16", "close": 117.83, "volume": 1719481.0}, {"date": "2018-10-17", "close": 118.29, "volume": 1954113.0}, {"date": "2018-10-18", "close": 113.87, "volume": 1660843.0}, {"date": "2018-10-19", "close": 110.2, "volume": 2766276.0}, {"date": "2018-10-22", "close": 108.7, "volume": 2293034.0}, {"date": "2018-10-23", "close": 102.69, "volume": 4341624.0}, {"date": "2018-10-24", "close": 99.42, "volume": 3370195.0}, {"date": "2018-10-25", "close": 103.22, "volume": 2722259.0}, {"date": "2018-10-26", "close": 100.51, "volume": 2900675.0}, {"date": "2018-10-29", "close": 94.18, "volume": 3143945.0}, {"date": "2018-10-30", "close": 97.6, "volume": 3325774.0}, {"date": "2018-10-31", "close": 100.6, "volume": 3323115.0}, {"date": "2018-11-01", "close": 112.63, "volume": 6065486.0}, {"date": "2018-11-02", "close": 111.69, "volume": 3872808.0}, {"date": "2018-11-05", "close": 109.3, "volume": 2210296.0}, {"date": "2018-11-06", "close": 109.69, "volume": 1517717.0}, {"date": "2018-11-07", "close": 113.99, "volume": 5095426.0}, {"date": "2018-11-08", "close": 99.02, "volume": 13472830.0}, {"date": "2018-11-09", "close": 98.32, "volume": 5227364.0}, {"date": "2018-11-12", "close": 99.5, "volume": 2998506.0}, {"date": "2018-11-13", "close": 101.99, "volume": 3089916.0}, {"date": "2018-11-14", "close": 103.24, "volume": 2445003.0}, {"date": "2018-11-15", "close": 106.4, "volume": 2969030.0}, {"date": "2018-11-16", "close": 107.76, "volume": 2617071.0}, {"date": "2018-11-19", "close": 104.22, "volume": 2209854.0}, {"date": "2018-11-20", "close": 100.95, "volume": 3957891.0}, {"date": "2018-11-21", "close": 105.73, "volume": 1997645.0}, {"date": "2018-11-23", "close": 104.33, "volume": 714090.0}, {"date": "2018-11-26", "close": 111.52, "volume": 2739682.0}, {"date": "2018-11-27", "close": 112.83, "volume": 2980307.0}, {"date": "2018-11-28", "close": 112.8, "volume": 3476015.0}, {"date": "2018-11-29", "close": 108.12, "volume": 3468445.0}, {"date": "2018-11-30", "close": 109.4, "volume": 3020765.0}, {"date": "2018-12-03", "close": 119.79, "volume": 5957989.0}, {"date": "2018-12-04", "close": 110.36, "volume": 4520236.0}, {"date": "2018-12-06", "close": 112.41, "volume": 3630693.0}, {"date": "2018-12-07", "close": 104.99, "volume": 3342766.0}, {"date": "2018-12-10", "close": 106.24, "volume": 2920803.0}, {"date": "2018-12-11", "close": 105.54, "volume": 2341692.0}, {"date": "2018-12-12", "close": 109.4, "volume": 2491462.0}, {"date": "2018-12-13", "close": 108.11, "volume": 2749502.0}, {"date": "2018-12-14", "close": 106.7, "volume": 2032863.0}, {"date": "2018-12-17", "close": 104.48, "volume": 2951611.0}, {"date": "2018-12-18", "close": 103.09, "volume": 3229727.0}, {"date": "2018-12-19", "close": 98.39, "volume": 3332676.0}, {"date": "2018-12-20", "close": 97.8, "volume": 2870069.0}, {"date": "2018-12-21", "close": 93.41, "volume": 4343260.0}, {"date": "2018-12-24", "close": 92.01, "volume": 2225030.0}, {"date": "2018-12-26", "close": 99.23, "volume": 3492697.0}, {"date": "2018-12-27", "close": 98.12, "volume": 4229941.0}, {"date": "2018-12-28", "close": 97.24, "volume": 2316141.0}, {"date": "2018-12-31", "close": 98.91, "volume": 2593959.0}, {"date": "2019-01-02", "close": 104.4, "volume": 4167353.0}, {"date": "2019-01-03", "close": 103.39, "volume": 2844534.0}, {"date": "2019-01-04", "close": 107.56, "volume": 3007068.0}, {"date": "2019-01-07", "close": 109.47, "volume": 3143553.0}, {"date": "2019-01-08", "close": 112.9, "volume": 2221219.0}, {"date": "2019-01-09", "close": 114.37, "volume": 2192585.0}, {"date": "2019-01-10", "close": 111.4, "volume": 2460538.0}, {"date": "2019-01-11", "close": 113.55, "volume": 1802023.0}, {"date": "2019-01-14", "close": 108.1, "volume": 3656633.0}, {"date": "2019-01-15", "close": 107.77, "volume": 2516851.0}, {"date": "2019-01-16", "close": 111.5, "volume": 2315350.0}, {"date": "2019-01-17", "close": 114.27, "volume": 2545843.0}, {"date": "2019-01-18", "close": 115.18, "volume": 2712889.0}, {"date": "2019-01-22", "close": 111.96, "volume": 2013821.0}, {"date": "2019-01-23", "close": 113.05, "volume": 1800883.0}, {"date": "2019-01-24", "close": 114.41, "volume": 1791997.0}, {"date": "2019-01-25", "close": 118.53, "volume": 2043860.0}, {"date": "2019-01-28", "close": 118.17, "volume": 2264585.0}, {"date": "2019-01-29", "close": 116.68, "volume": 1688294.0}, {"date": "2019-01-30", "close": 120.48, "volume": 3559118.0}, {"date": "2019-01-31", "close": 123.01, "volume": 3718661.0}, {"date": "2019-02-01", "close": 126.07, "volume": 2990828.0}, {"date": "2019-02-04", "close": 124.39, "volume": 1209109.0}, {"date": "2019-02-05", "close": 127.23, "volume": 1946198.0}, {"date": "2019-02-06", "close": 131.45, "volume": 2418074.0}, {"date": "2019-02-07", "close": 126.88, "volume": 2343762.0}, {"date": "2019-02-08", "close": 125.21, "volume": 2180981.0}, {"date": "2019-02-11", "close": 125.0, "volume": 1314005.0}, {"date": "2019-02-12", "close": 126.13, "volume": 1924187.0}, {"date": "2019-02-13", "close": 127.55, "volume": 1087815.0}, {"date": "2019-02-14", "close": 123.43, "volume": 2836659.0}, {"date": "2019-02-15", "close": 124.51, "volume": 2478132.0}, {"date": "2019-02-19", "close": 128.36, "volume": 1721149.0}, {"date": "2019-02-20", "close": 129.18, "volume": 2031557.0}, {"date": "2019-02-21", "close": 129.63, "volume": 2059321.0}, {"date": "2019-02-22", "close": 131.75, "volume": 2902927.0}, {"date": "2019-02-25", "close": 129.2, "volume": 1936544.0}, {"date": "2019-02-26", "close": 130.45, "volume": 1639206.0}, {"date": "2019-02-27", "close": 127.71, "volume": 1699937.0}, {"date": "2019-02-28", "close": 126.54, "volume": 1938987.0}, {"date": "2019-03-01", "close": 125.12, "volume": 2197725.0}, {"date": "2019-03-04", "close": 125.57, "volume": 1861545.0}, {"date": "2019-03-05", "close": 124.14, "volume": 1374977.0}, {"date": "2019-03-06", "close": 123.55, "volume": 1452682.0}, {"date": "2019-03-07", "close": 118.67, "volume": 2312575.0}, {"date": "2019-03-08", "close": 119.59, "volume": 1241297.0}, {"date": "2019-03-11", "close": 119.37, "volume": 1275446.0}, {"date": "2019-03-12", "close": 117.35, "volume": 1835122.0}, {"date": "2019-03-13", "close": 116.99, "volume": 1182778.0}, {"date": "2019-03-14", "close": 115.64, "volume": 1589353.0}, {"date": "2019-03-15", "close": 115.79, "volume": 2201263.0}, {"date": "2019-03-18", "close": 116.15, "volume": 1749645.0}, {"date": "2019-03-19", "close": 117.82, "volume": 1472626.0}, {"date": "2019-03-20", "close": 118.14, "volume": 1798532.0}, {"date": "2019-03-21", "close": 121.14, "volume": 1446911.0}, {"date": "2019-03-22", "close": 116.91, "volume": 1706786.0}, {"date": "2019-03-25", "close": 116.45, "volume": 1262450.0}, {"date": "2019-03-26", "close": 117.36, "volume": 944042.0}, {"date": "2019-03-27", "close": 116.56, "volume": 1423000.0}, {"date": "2019-03-28", "close": 117.62, "volume": 1130266.0}, {"date": "2019-03-29", "close": 119.32, "volume": 2359676.0}, {"date": "2019-04-01", "close": 129.34, "volume": 4484021.0}, {"date": "2019-04-02", "close": 135.03, "volume": 5554661.0}, {"date": "2019-04-03", "close": 137.63, "volume": 4215073.0}, {"date": "2019-04-04", "close": 139.67, "volume": 2684323.0}, {"date": "2019-04-05", "close": 140.94, "volume": 1842250.0}, {"date": "2019-04-08", "close": 144.85, "volume": 3476665.0}, {"date": "2019-04-09", "close": 139.26, "volume": 3107666.0}, {"date": "2019-04-10", "close": 141.0, "volume": 1369979.0}, {"date": "2019-04-11", "close": 141.02, "volume": 1763776.0}, {"date": "2019-04-12", "close": 143.78, "volume": 2131700.0}, {"date": "2019-04-15", "close": 141.82, "volume": 2006414.0}, {"date": "2019-04-16", "close": 144.72, "volume": 1579839.0}, {"date": "2019-04-17", "close": 143.36, "volume": 1689052.0}, {"date": "2019-04-18", "close": 142.44, "volume": 1832141.0}, {"date": "2019-04-22", "close": 140.0, "volume": 1579836.0}, {"date": "2019-04-23", "close": 142.9, "volume": 1777200.0}, {"date": "2019-04-24", "close": 144.4, "volume": 1281521.0}, {"date": "2019-04-25", "close": 147.0, "volume": 1946861.0}, {"date": "2019-04-26", "close": 149.3, "volume": 1634723.0}, {"date": "2019-04-29", "close": 148.77, "volume": 1326425.0}, {"date": "2019-04-30", "close": 144.45, "volume": 2416128.0}, {"date": "2019-05-01", "close": 146.14, "volume": 2488063.0}, {"date": "2019-05-02", "close": 145.56, "volume": 1239984.0}, {"date": "2019-05-03", "close": 147.36, "volume": 1101108.0}, {"date": "2019-05-06", "close": 141.36, "volume": 2601216.0}, {"date": "2019-05-07", "close": 135.7, "volume": 2850535.0}, {"date": "2019-05-08", "close": 135.96, "volume": 2348854.0}, {"date": "2019-05-09", "close": 136.33, "volume": 2550129.0}, {"date": "2019-05-10", "close": 129.89, "volume": 5297019.0}, {"date": "2019-05-13", "close": 121.87, "volume": 4116751.0}, {"date": "2019-05-14", "close": 123.32, "volume": 1951586.0}, {"date": "2019-05-15", "close": 125.25, "volume": 2127695.0}, {"date": "2019-05-16", "close": 127.31, "volume": 1893840.0}, {"date": "2019-05-17", "close": 121.42, "volume": 2624510.0}, {"date": "2019-05-20", "close": 120.18, "volume": 2747925.0}, {"date": "2019-05-21", "close": 120.87, "volume": 1278799.0}, {"date": "2019-05-22", "close": 119.92, "volume": 1507281.0}, {"date": "2019-05-23", "close": 113.86, "volume": 3530677.0}, {"date": "2019-05-24", "close": 114.2, "volume": 1842200.0}, {"date": "2019-05-28", "close": 114.11, "volume": 1474377.0}, {"date": "2019-05-29", "close": 114.39, "volume": 985339.0}, {"date": "2019-05-30", "close": 111.43, "volume": 2040873.0}, {"date": "2019-05-31", "close": 107.33, "volume": 2892667.0}, {"date": "2019-06-03", "close": 103.57, "volume": 2661709.0}, {"date": "2019-06-04", "close": 112.87, "volume": 3236318.0}, {"date": "2019-06-05", "close": 110.46, "volume": 2106764.0}, {"date": "2019-06-06", "close": 109.98, "volume": 1589096.0}, {"date": "2019-06-07", "close": 111.02, "volume": 1545699.0}, {"date": "2019-06-10", "close": 116.67, "volume": 2718507.0}, {"date": "2019-06-11", "close": 118.15, "volume": 1954817.0}, {"date": "2019-06-12", "close": 114.74, "volume": 1094546.0}, {"date": "2019-06-13", "close": 117.21, "volume": 1619294.0}, {"date": "2019-06-14", "close": 115.61, "volume": 1525538.0}, {"date": "2019-06-17", "close": 115.68, "volume": 1037880.0}, {"date": "2019-06-18", "close": 122.0, "volume": 2536224.0}, {"date": "2019-06-19", "close": 122.32, "volume": 1582573.0}, {"date": "2019-06-20", "close": 122.45, "volume": 1379078.0}, {"date": "2019-06-21", "close": 121.5, "volume": 1431848.0}, {"date": "2019-06-24", "close": 122.02, "volume": 1255214.0}, {"date": "2019-06-25", "close": 118.96, "volume": 1922721.0}, {"date": "2019-06-26", "close": 121.26, "volume": 1638442.0}, {"date": "2019-06-27", "close": 123.95, "volume": 1340023.0}, {"date": "2019-06-28", "close": 123.99, "volume": 1848363.0}, {"date": "2019-07-01", "close": 131.25, "volume": 3579701.0}, {"date": "2019-07-02", "close": 132.97, "volume": 1429517.0}, {"date": "2019-07-03", "close": 133.38, "volume": 1154320.0}, {"date": "2019-07-05", "close": 132.81, "volume": 1144584.0}, {"date": "2019-07-08", "close": 133.06, "volume": 1215083.0}, {"date": "2019-07-09", "close": 133.73, "volume": 1734819.0}, {"date": "2019-07-10", "close": 130.34, "volume": 3005787.0}, {"date": "2019-07-11", "close": 130.65, "volume": 1817510.0}, {"date": "2019-07-12", "close": 133.89, "volume": 1689300.0}, {"date": "2019-07-15", "close": 137.77, "volume": 2650726.0}, {"date": "2019-07-16", "close": 139.34, "volume": 2256803.0}, {"date": "2019-07-17", "close": 135.89, "volume": 1294998.0}, {"date": "2019-07-18", "close": 135.09, "volume": 865695.0}, {"date": "2019-07-19", "close": 134.65, "volume": 984131.0}, {"date": "2019-07-22", "close": 133.81, "volume": 1114859.0}, {"date": "2019-07-23", "close": 138.27, "volume": 1348515.0}, {"date": "2019-07-24", "close": 140.88, "volume": 1360130.0}, {"date": "2019-07-25", "close": 137.89, "volume": 1082673.0}, {"date": "2019-07-26", "close": 139.43, "volume": 909664.0}, {"date": "2019-07-29", "close": 138.27, "volume": 857891.0}, {"date": "2019-07-30", "close": 135.61, "volume": 1289848.0}, {"date": "2019-07-31", "close": 130.07, "volume": 2308765.0}, {"date": "2019-08-01", "close": 122.92, "volume": 3417996.0}, {"date": "2019-08-02", "close": 119.7, "volume": 2428033.0}, {"date": "2019-08-05", "close": 111.1, "volume": 3578044.0}, {"date": "2019-08-06", "close": 111.87, "volume": 3488571.0}, {"date": "2019-08-07", "close": 109.9, "volume": 3354667.0}, {"date": "2019-08-08", "close": 111.51, "volume": 1580295.0}, {"date": "2019-08-09", "close": 108.91, "volume": 1597720.0}, {"date": "2019-08-12", "close": 107.06, "volume": 2183420.0}, {"date": "2019-08-13", "close": 108.93, "volume": 2620030.0}, {"date": "2019-08-14", "close": 104.33, "volume": 2689461.0}, {"date": "2019-08-15", "close": 102.5, "volume": 1978956.0}, {"date": "2019-08-16", "close": 105.55, "volume": 2171364.0}, {"date": "2019-08-19", "close": 112.41, "volume": 3182031.0}, {"date": "2019-08-20", "close": 114.01, "volume": 1698507.0}, {"date": "2019-08-21", "close": 113.56, "volume": 1707665.0}, {"date": "2019-08-22", "close": 110.13, "volume": 1643216.0}, {"date": "2019-08-23", "close": 105.33, "volume": 2702829.0}, {"date": "2019-08-26", "close": 105.41, "volume": 1670510.0}, {"date": "2019-08-27", "close": 104.15, "volume": 1982524.0}, {"date": "2019-08-28", "close": 105.32, "volume": 3766321.0}, {"date": "2019-08-29", "close": 106.32, "volume": 5536743.0}, {"date": "2019-08-30", "close": 110.15, "volume": 2685571.0}, {"date": "2019-09-03", "close": 105.33, "volume": 2392574.0}, {"date": "2019-09-04", "close": 108.92, "volume": 2063163.0}, {"date": "2019-09-05", "close": 111.33, "volume": 1858170.0}, {"date": "2019-09-06", "close": 111.44, "volume": 1930071.0}, {"date": "2019-09-09", "close": 114.65, "volume": 2058894.0}, {"date": "2019-09-10", "close": 116.89, "volume": 1557646.0}, {"date": "2019-09-11", "close": 114.32, "volume": 2555261.0}, {"date": "2019-09-12", "close": 117.08, "volume": 2728935.0}, {"date": "2019-09-13", "close": 117.46, "volume": 1700742.0}, {"date": "2019-09-16", "close": 116.6, "volume": 1455022.0}, {"date": "2019-09-17", "close": 113.93, "volume": 3445105.0}, {"date": "2019-09-18", "close": 112.9, "volume": 1883239.0}, {"date": "2019-09-19", "close": 111.48, "volume": 2158036.0}, {"date": "2019-09-20", "close": 108.75, "volume": 1934422.0}, {"date": "2019-09-23", "close": 108.11, "volume": 2107029.0}, {"date": "2019-09-24", "close": 109.36, "volume": 3317478.0}, {"date": "2019-09-25", "close": 111.0, "volume": 1528274.0}, {"date": "2019-09-26", "close": 110.35, "volume": 1768395.0}, {"date": "2019-09-27", "close": 108.245, "volume": 2479016.0}, {"date": "2019-09-30", "close": 108.72, "volume": 1517314.0}, {"date": "2019-10-01", "close": 109.92, "volume": 1637901.0}, {"date": "2019-10-02", "close": 111.19, "volume": 1957181.0}, {"date": "2019-10-03", "close": 109.86, "volume": 1515967.0}, {"date": "2019-10-04", "close": 108.91, "volume": 1675463.0}, {"date": "2019-10-07", "close": 107.02, "volume": 2448204.0}, {"date": "2019-10-08", "close": 102.57, "volume": 2503612.0}, {"date": "2019-10-09", "close": 104.42, "volume": 1567571.0}, {"date": "2019-10-10", "close": 106.06, "volume": 1721077.0}, {"date": "2019-10-11", "close": 112.78, "volume": 3206277.0}, {"date": "2019-10-14", "close": 112.32, "volume": 1079044.0}, {"date": "2019-10-15", "close": 114.88, "volume": 1700653.0}, {"date": "2019-10-16", "close": 113.83, "volume": 1478614.0}, {"date": "2019-10-17", "close": 114.05, "volume": 1858548.0}, {"date": "2019-10-18", "close": 113.52, "volume": 1188088.0}, {"date": "2019-10-21", "close": 116.87, "volume": 1356302.0}, {"date": "2019-10-22", "close": 115.7, "volume": 991278.0}, {"date": "2019-10-23", "close": 115.86, "volume": 883197.0}, {"date": "2019-10-24", "close": 117.11, "volume": 1078240.0}, {"date": "2019-10-25", "close": 120.85, "volume": 1628075.0}, {"date": "2019-10-28", "close": 123.0, "volume": 1433714.0}, {"date": "2019-10-29", "close": 120.22, "volume": 1235852.0}, {"date": "2019-10-30", "close": 123.72, "volume": 2754577.0}, {"date": "2019-10-31", "close": 121.34, "volume": 1543721.0}, {"date": "2019-11-01", "close": 123.19, "volume": 1383776.0}, {"date": "2019-11-04", "close": 126.72, "volume": 2228868.0}, {"date": "2019-11-05", "close": 126.6, "volume": 1168018.0}, {"date": "2019-11-06", "close": 122.56, "volume": 2067343.0}, {"date": "2019-11-07", "close": 125.49, "volume": 3107527.0}, {"date": "2019-11-08", "close": 126.47, "volume": 1397036.0}, {"date": "2019-11-11", "close": 121.62, "volume": 1854200.0}, {"date": "2019-11-12", "close": 120.74, "volume": 1156034.0}, {"date": "2019-11-13", "close": 118.84, "volume": 1386636.0}, {"date": "2019-11-14", "close": 118.68, "volume": 1120035.0}, {"date": "2019-11-15", "close": 117.7, "volume": 1743864.0}, {"date": "2019-11-18", "close": 120.15, "volume": 1593191.0}, {"date": "2019-11-19", "close": 120.25, "volume": 1320561.0}, {"date": "2019-11-20", "close": 117.55, "volume": 1819100.0}, {"date": "2019-11-21", "close": 118.35, "volume": 1457325.0}, {"date": "2019-11-22", "close": 119.16, "volume": 1301639.0}, {"date": "2019-11-25", "close": 123.97, "volume": 1753011.0}, {"date": "2019-11-26", "close": 121.55, "volume": 1323885.0}, {"date": "2019-11-27", "close": 121.97, "volume": 753827.0}, {"date": "2019-11-29", "close": 120.85, "volume": 772747.0}, {"date": "2019-12-02", "close": 119.39, "volume": 1672725.0}, {"date": "2019-12-03", "close": 116.6, "volume": 1877797.0}, {"date": "2019-12-04", "close": 118.74, "volume": 1292676.0}, {"date": "2019-12-05", "close": 118.27, "volume": 819215.0}, {"date": "2019-12-06", "close": 121.68, "volume": 1172337.0}, {"date": "2019-12-09", "close": 120.39, "volume": 1830944.0}, {"date": "2019-12-10", "close": 119.41, "volume": 905980.0}, {"date": "2019-12-11", "close": 120.83, "volume": 2014217.0}, {"date": "2019-12-12", "close": 132.27, "volume": 4741604.0}, {"date": "2019-12-13", "close": 129.78, "volume": 2820892.0}, {"date": "2019-12-16", "close": 130.94, "volume": 2309052.0}, {"date": "2019-12-17", "close": 133.5, "volume": 1988781.0}, {"date": "2019-12-18", "close": 138.71, "volume": 4885355.0}, {"date": "2019-12-19", "close": 139.84, "volume": 2476774.0}, {"date": "2019-12-20", "close": 138.05, "volume": 5785138.0}, {"date": "2019-12-23", "close": 140.23, "volume": 1604460.0}, {"date": "2019-12-24", "close": 139.44, "volume": 472102.0}, {"date": "2019-12-26", "close": 140.94, "volume": 979114.0}, {"date": "2019-12-27", "close": 139.81, "volume": 1401943.0}, {"date": "2019-12-30", "close": 139.38, "volume": 3063077.0}, {"date": "2019-12-31", "close": 138.87, "volume": 1142605.0}, {"date": "2020-01-02", "close": 143.6, "volume": 2983699.0}, {"date": "2020-01-03", "close": 141.47, "volume": 1760543.0}, {"date": "2020-01-06", "close": 141.19, "volume": 1357897.0}, {"date": "2020-01-07", "close": 141.86, "volume": 1724430.0}, {"date": "2020-01-08", "close": 142.75, "volume": 1176172.0}, {"date": "2020-01-09", "close": 142.15, "volume": 1203968.0}, {"date": "2020-01-10", "close": 143.01, "volume": 2180574.0}, {"date": "2020-01-13", "close": 147.21, "volume": 1820155.0}, {"date": "2020-01-14", "close": 150.03, "volume": 2227451.0}, {"date": "2020-01-15", "close": 150.025, "volume": 1913029.0}, {"date": "2020-01-16", "close": 152.21, "volume": 1639677.0}, {"date": "2020-01-17", "close": 151.62, "volume": 2177760.0}, {"date": "2020-01-21", "close": 142.31, "volume": 5409651.0}, {"date": "2020-01-22", "close": 140.09, "volume": 2903646.0}, {"date": "2020-01-23", "close": 139.11, "volume": 4867659.0}, {"date": "2020-01-24", "close": 134.75, "volume": 3988356.0}, {"date": "2020-01-27", "close": 123.89, "volume": 5826519.0}, {"date": "2020-01-28", "close": 124.97, "volume": 4260350.0}, {"date": "2020-01-29", "close": 123.85, "volume": 2324918.0}, {"date": "2020-01-30", "close": 126.62, "volume": 3611581.0}, {"date": "2020-01-31", "close": 126.16, "volume": 2379944.0}, {"date": "2020-02-03", "close": 128.58, "volume": 2503996.0}, {"date": "2020-02-04", "close": 132.7, "volume": 3969214.0}, {"date": "2020-02-05", "close": 132.28, "volume": 2170589.0}, {"date": "2020-02-06", "close": 134.19, "volume": 2544263.0}, {"date": "2020-02-07", "close": 126.91, "volume": 5615960.0}, {"date": "2020-02-10", "close": 127.88, "volume": 2908163.0}, {"date": "2020-02-11", "close": 131.99, "volume": 2948798.0}, {"date": "2020-02-12", "close": 136.82, "volume": 3640197.0}, {"date": "2020-02-13", "close": 133.62, "volume": 3013599.0}, {"date": "2020-02-14", "close": 132.14, "volume": 1496553.0}, {"date": "2020-02-18", "close": 133.46, "volume": 1581311.0}, {"date": "2020-02-19", "close": 136.17, "volume": 1781001.0}, {"date": "2020-02-20", "close": 133.33, "volume": 1849625.0}, {"date": "2020-02-21", "close": 127.95, "volume": 2853667.0}, {"date": "2020-02-24", "close": 120.17, "volume": 4549103.0}, {"date": "2020-02-25", "close": 113.89, "volume": 4285364.0}, {"date": "2020-02-26", "close": 110.75, "volume": 4158872.0}, {"date": "2020-02-27", "close": 111.16, "volume": 5670093.0}, {"date": "2020-02-28", "close": 107.98, "volume": 5946193.0}, {"date": "2020-03-02", "close": 107.94, "volume": 4675342.0}, {"date": "2020-03-03", "close": 102.44, "volume": 4346267.0}, {"date": "2020-03-04", "close": 105.66, "volume": 3137802.0}, {"date": "2020-03-05", "close": 95.58, "volume": 5576252.0}, {"date": "2020-03-06", "close": 94.03, "volume": 5512254.0}, {"date": "2020-03-09", "close": 81.93, "volume": 5092086.0}, {"date": "2020-03-10", "close": 90.17, "volume": 5037304.0}, {"date": "2020-03-11", "close": 80.87, "volume": 5663050.0}, {"date": "2020-03-12", "close": 68.02, "volume": 9707776.0}, {"date": "2020-03-13", "close": 72.52, "volume": 6976263.0}, {"date": "2020-03-16", "close": 54.8, "volume": 7723151.0}, {"date": "2020-03-17", "close": 54.38, "volume": 9050309.0}, {"date": "2020-03-18", "close": 43.02, "volume": 10917810.0}, {"date": "2020-03-19", "close": 46.58, "volume": 10369220.0}, {"date": "2020-03-20", "close": 51.97, "volume": 11323870.0}, {"date": "2020-03-23", "close": 57.57, "volume": 9148162.0}, {"date": "2020-03-24", "close": 66.56, "volume": 10793660.0}, {"date": "2020-03-25", "close": 75.06, "volume": 9420857.0}, {"date": "2020-03-26", "close": 71.51, "volume": 10893710.0}, {"date": "2020-03-27", "close": 63.31, "volume": 9510213.0}, {"date": "2020-03-30", "close": 61.1, "volume": 7156079.0}, {"date": "2020-03-31", "close": 60.19, "volume": 5341614.0}, {"date": "2020-04-01", "close": 54.0, "volume": 6244577.0}, {"date": "2020-04-02", "close": 52.67, "volume": 4688271.0}, {"date": "2020-04-03", "close": 48.5, "volume": 7994124.0}, {"date": "2020-04-06", "close": 56.73, "volume": 9013388.0}, {"date": "2020-04-07", "close": 60.85, "volume": 12004630.0}, {"date": "2020-04-08", "close": 69.07, "volume": 10758110.0}, {"date": "2020-04-09", "close": 70.65, "volume": 11008270.0}, {"date": "2020-04-13", "close": 69.3, "volume": 7528092.0}, {"date": "2020-04-14", "close": 74.48, "volume": 6531669.0}, {"date": "2020-04-15", "close": 71.85, "volume": 5966675.0}, {"date": "2020-04-16", "close": 72.29, "volume": 6293738.0}, {"date": "2020-04-17", "close": 78.46, "volume": 7338094.0}, {"date": "2020-04-20", "close": 73.29, "volume": 5939564.0}, {"date": "2020-04-21", "close": 70.4, "volume": 5283887.0}, {"date": "2020-04-22", "close": 70.03, "volume": 3944929.0}, {"date": "2020-04-23", "close": 76.05, "volume": 10329590.0}, {"date": "2020-04-24", "close": 76.61, "volume": 4986190.0}, {"date": "2020-04-27", "close": 82.77, "volume": 5905675.0}, {"date": "2020-04-28", "close": 82.16, "volume": 9126269.0}, {"date": "2020-04-29", "close": 89.03, "volume": 7076687.0}, {"date": "2020-04-30", "close": 85.53, "volume": 6565772.0}, {"date": "2020-05-01", "close": 80.83, "volume": 5109301.0}, {"date": "2020-05-04", "close": 80.45, "volume": 4826335.0}, {"date": "2020-05-05", "close": 79.67, "volume": 4105209.0}, {"date": "2020-05-06", "close": 79.25, "volume": 3469271.0}, {"date": "2020-05-07", "close": 79.6, "volume": 7440005.0}, {"date": "2020-05-08", "close": 86.94, "volume": 6408179.0}, {"date": "2020-05-11", "close": 82.67, "volume": 4940153.0}, {"date": "2020-05-12", "close": 78.66, "volume": 4044582.0}, {"date": "2020-05-13", "close": 76.77, "volume": 6993138.0}, {"date": "2020-05-14", "close": 78.3, "volume": 5667089.0}, {"date": "2020-05-15", "close": 77.7, "volume": 3884999.0}, {"date": "2020-05-18", "close": 81.47, "volume": 6590962.0}, {"date": "2020-05-19", "close": 82.03, "volume": 5438956.0}, {"date": "2020-05-20", "close": 86.86, "volume": 5359345.0}, {"date": "2020-05-21", "close": 83.15, "volume": 4382544.0}, {"date": "2020-05-22", "close": 78.25, "volume": 7775210.0}, {"date": "2020-05-26", "close": 84.89, "volume": 8349791.0}, {"date": "2020-05-27", "close": 86.93, "volume": 7608887.0}, {"date": "2020-05-28", "close": 83.2, "volume": 5035729.0}, {"date": "2020-05-29", "close": 83.28, "volume": 5142779.0}, {"date": "2020-06-01", "close": 86.47, "volume": 3717514.0}, {"date": "2020-06-02", "close": 84.1, "volume": 5619882.0}, {"date": "2020-06-03", "close": 93.5, "volume": 8273867.0}, {"date": "2020-06-04", "close": 95.38, "volume": 10517790.0}, {"date": "2020-06-05", "close": 101.61, "volume": 10986050.0}, {"date": "2020-06-08", "close": 108.8, "volume": 6159062.0}, {"date": "2020-06-09", "close": 102.76, "volume": 6115196.0}, {"date": "2020-06-10", "close": 98.93, "volume": 6583720.0}, {"date": "2020-06-11", "close": 89.74, "volume": 7717361.0}, {"date": "2020-06-12", "close": 92.305, "volume": 4921004.0}, {"date": "2020-06-15", "close": 92.0, "volume": 4636320.0}, {"date": "2020-06-16", "close": 90.51, "volume": 7200975.0}, {"date": "2020-06-17", "close": 88.7, "volume": 3873764.0}, {"date": "2020-06-18", "close": 88.37, "volume": 3146551.0}, {"date": "2020-06-19", "close": 86.79, "volume": 4161662.0}, {"date": "2020-06-22", "close": 83.32, "volume": 4876770.0}, {"date": "2020-06-23", "close": 84.51, "volume": 4350956.0}, {"date": "2020-06-24", "close": 75.21, "volume": 8439062.0}, {"date": "2020-06-25", "close": 73.56, "volume": 7971663.0}, {"date": "2020-06-26", "close": 69.05, "volume": 7082438.0}, {"date": "2020-06-29", "close": 74.22, "volume": 7053208.0}, {"date": "2020-06-30", "close": 74.49, "volume": 4590426.0}, {"date": "2020-07-01", "close": 73.79, "volume": 5433907.0}, {"date": "2020-07-02", "close": 77.32, "volume": 6267210.0}, {"date": "2020-07-06", "close": 76.7, "volume": 5925020.0}, {"date": "2020-07-07", "close": 73.37, "volume": 3878793.0}, {"date": "2020-07-08", "close": 74.18, "volume": 4940519.0}, {"date": "2020-07-09", "close": 71.13, "volume": 5923247.0}, {"date": "2020-07-10", "close": 74.13, "volume": 4805553.0}, {"date": "2020-07-13", "close": 81.265, "volume": 16235860.0}, {"date": "2020-07-14", "close": 79.3, "volume": 5721333.0}, {"date": "2020-07-15", "close": 86.74, "volume": 7416223.0}, {"date": "2020-07-16", "close": 84.6, "volume": 3918971.0}, {"date": "2020-07-17", "close": 82.76, "volume": 2775979.0}, {"date": "2020-07-20", "close": 79.97, "volume": 2928066.0}, {"date": "2020-07-21", "close": 79.19, "volume": 4086836.0}, {"date": "2020-07-22", "close": 76.1, "volume": 3964615.0}, {"date": "2020-07-23", "close": 73.9, "volume": 5158543.0}, {"date": "2020-07-24", "close": 73.41, "volume": 3446925.0}, {"date": "2020-07-27", "close": 70.69, "volume": 4832849.0}, {"date": "2020-07-28", "close": 73.37, "volume": 4769757.0}, {"date": "2020-07-29", "close": 75.29, "volume": 3131451.0}, {"date": "2020-07-30", "close": 76.42, "volume": 4378524.0}, {"date": "2020-07-31", "close": 72.43, "volume": 5524310.0}, {"date": "2020-08-03", "close": 73.05, "volume": 4449029.0}, {"date": "2020-08-04", "close": 72.75, "volume": 3956050.0}, {"date": "2020-08-05", "close": 71.28, "volume": 7076174.0}, {"date": "2020-08-06", "close": 76.57, "volume": 7673783.0}, {"date": "2020-08-07", "close": 74.1, "volume": 4874768.0}, {"date": "2020-08-10", "close": 81.48, "volume": 9703765.0}, {"date": "2020-08-11", "close": 88.29, "volume": 11414370.0}, {"date": "2020-08-12", "close": 85.8, "volume": 6418453.0}, {"date": "2020-08-13", "close": 86.67, "volume": 3263371.0}, {"date": "2020-08-14", "close": 84.98, "volume": 2697139.0}, {"date": "2020-08-17", "close": 83.5, "volume": 2219866.0}, {"date": "2020-08-18", "close": 81.63, "volume": 2462278.0}, {"date": "2020-08-19", "close": 81.26, "volume": 2549163.0}, {"date": "2020-08-20", "close": 80.28, "volume": 2946964.0}, {"date": "2020-08-21", "close": 82.79, "volume": 4360847.0}, {"date": "2020-08-24", "close": 86.79, "volume": 4485696.0}, {"date": "2020-08-25", "close": 86.21, "volume": 2644229.0}, {"date": "2020-08-26", "close": 84.8, "volume": 2393033.0}, {"date": "2020-08-27", "close": 86.52, "volume": 4183126.0}, {"date": "2020-08-28", "close": 91.55, "volume": 5852891.0}, {"date": "2020-08-31", "close": 87.45, "volume": 3368795.0}, {"date": "2020-09-01", "close": 86.28, "volume": 2676903.0}, {"date": "2020-09-02", "close": 89.33, "volume": 2435148.0}, {"date": "2020-09-03", "close": 87.36, "volume": 3208997.0}, {"date": "2020-09-04", "close": 87.72, "volume": 3249896.0}, {"date": "2020-09-08", "close": 82.68, "volume": 4039226.0}, {"date": "2020-09-09", "close": 82.95, "volume": 3174317.0}, {"date": "2020-09-10", "close": 83.33, "volume": 3201766.0}, {"date": "2020-09-11", "close": 82.11, "volume": 2198434.0}, {"date": "2020-09-14", "close": 83.8, "volume": 2261893.0}, {"date": "2020-09-15", "close": 82.28, "volume": 3525553.0}, {"date": "2020-09-16", "close": 79.66, "volume": 6592230.0}, {"date": "2020-09-17", "close": 79.3, "volume": 2792051.0}, {"date": "2020-09-18", "close": 77.7, "volume": 3709880.0}, {"date": "2020-09-21", "close": 72.3, "volume": 7009945.0}, {"date": "2020-09-22", "close": 73.42, "volume": 3310256.0}, {"date": "2020-09-23", "close": 70.69, "volume": 4401712.0}, {"date": "2020-09-24", "close": 71.07, "volume": 3915441.0}, {"date": "2020-09-25", "close": 72.36, "volume": 2684480.0}, {"date": "2020-09-28", "close": 73.62, "volume": 3203504.0}, {"date": "2020-09-29", "close": 70.98, "volume": 4266430.0}, {"date": "2020-09-30", "close": 71.81, "volume": 4450792.0}, {"date": "2020-10-01", "close": 72.07, "volume": 4258881.0}, {"date": "2020-10-02", "close": 73.2, "volume": 3115762.0}, {"date": "2020-10-05", "close": 73.85, "volume": 3414421.0}, {"date": "2020-10-06", "close": 74.32, "volume": 5082571.0}, {"date": "2020-10-07", "close": 75.06, "volume": 2847173.0}, {"date": "2020-10-08", "close": 74.32, "volume": 2743661.0}, {"date": "2020-10-09", "close": 72.67, "volume": 3095229.0}, {"date": "2020-10-12", "close": 74.11, "volume": 2072260.0}, {"date": "2020-10-13", "close": 71.74, "volume": 5278350.0}, {"date": "2020-10-14", "close": 71.7, "volume": 3265027.0}, {"date": "2020-10-15", "close": 72.7, "volume": 2574619.0}, {"date": "2020-10-16", "close": 71.12, "volume": 3010280.0}, {"date": "2020-10-19", "close": 69.67, "volume": 3848207.0}, {"date": "2020-10-20", "close": 72.44, "volume": 3508539.0}, {"date": "2020-10-21", "close": 72.85, "volume": 2532189.0}, {"date": "2020-10-22", "close": 76.425, "volume": 4016481.0}, {"date": "2020-10-23", "close": 76.56, "volume": 2143255.0}, {"date": "2020-10-26", "close": 73.52, "volume": 2959416.0}, {"date": "2020-10-27", "close": 71.83, "volume": 2438191.0}, {"date": "2020-10-28", "close": 69.01, "volume": 4421055.0}, {"date": "2020-10-29", "close": 72.19, "volume": 3936735.0}, {"date": "2020-10-30", "close": 72.43, "volume": 3305726.0}, {"date": "2020-11-02", "close": 75.85, "volume": 3955066.0}, {"date": "2020-11-03", "close": 74.57, "volume": 3082846.0}, {"date": "2020-11-04", "close": 76.12, "volume": 4412303.0}, {"date": "2020-11-05", "close": 80.13, "volume": 5303103.0}, {"date": "2020-11-06", "close": 80.07, "volume": 3461913.0}, {"date": "2020-11-09", "close": 102.24, "volume": 18916840.0}, {"date": "2020-11-10", "close": 96.66, "volume": 5302716.0}, {"date": "2020-11-11", "close": 91.71, "volume": 5046839.0}, {"date": "2020-11-12", "close": 86.67, "volume": 7165438.0}, {"date": "2020-11-13", "close": 92.19, "volume": 4181803.0}, {"date": "2020-11-16", "close": 94.74, "volume": 4496046.0}, {"date": "2020-11-17", "close": 94.23, "volume": 2500546.0}, {"date": "2020-11-18", "close": 95.64, "volume": 3339150.0}, {"date": "2020-11-19", "close": 98.75, "volume": 2764355.0}, {"date": "2020-11-20", "close": 95.29, "volume": 3591903.0}, {"date": "2020-11-23", "close": 95.48, "volume": 3340421.0}, {"date": "2020-11-24", "close": 102.76, "volume": 4229668.0}, {"date": "2020-11-25", "close": 100.4, "volume": 2225675.0}, {"date": "2020-11-27", "close": 101.22, "volume": 1419640.0}, {"date": "2020-11-30", "close": 100.5, "volume": 3071354.0}, {"date": "2020-12-01", "close": 102.36, "volume": 2818608.0}, {"date": "2020-12-02", "close": 105.13, "volume": 2956514.0}, {"date": "2020-12-03", "close": 108.49, "volume": 3167781.0}, {"date": "2020-12-04", "close": 113.5, "volume": 2997699.0}, {"date": "2020-12-07", "close": 111.32, "volume": 3736476.0}, {"date": "2020-12-08", "close": 111.31, "volume": 2846075.0}, {"date": "2020-12-09", "close": 111.16, "volume": 2159222.0}, {"date": "2020-12-10", "close": 112.88, "volume": 1840734.0}, {"date": "2020-12-11", "close": 110.98, "volume": 2162922.0}, {"date": "2020-12-14", "close": 107.54, "volume": 2856065.0}, {"date": "2020-12-15", "close": 114.1, "volume": 3200838.0}, {"date": "2020-12-16", "close": 115.23, "volume": 2319516.0}, {"date": "2020-12-17", "close": 114.81, "volume": 2046285.0}, {"date": "2020-12-18", "close": 115.93, "volume": 3196254.0}, {"date": "2020-12-21", "close": 112.54, "volume": 3809701.0}, {"date": "2020-12-22", "close": 112.61, "volume": 1639108.0}, {"date": "2020-12-23", "close": 115.3, "volume": 1997981.0}, {"date": "2020-12-24", "close": 114.39, "volume": 850935.0}, {"date": "2020-12-28", "close": 115.47, "volume": 1911992.0}, {"date": "2020-12-29", "close": 114.31, "volume": 1262491.0}, {"date": "2020-12-30", "close": 113.4, "volume": 2087264.0}, {"date": "2020-12-31", "close": 112.83, "volume": 2103572.0}, {"date": "2021-01-04", "close": 106.9, "volume": 3596768.0}, {"date": "2021-01-05", "close": 110.19, "volume": 1814604.0}, {"date": "2021-01-06", "close": 110.85, "volume": 2433732.0}, {"date": "2021-01-07", "close": 109.75, "volume": 3846680.0}, {"date": "2021-01-08", "close": 109.03, "volume": 2812375.0}, {"date": "2021-01-11", "close": 108.03, "volume": 2527378.0}, {"date": "2021-01-12", "close": 110.0, "volume": 2104793.0}, {"date": "2021-01-13", "close": 107.9, "volume": 2775276.0}, {"date": "2021-01-14", "close": 109.0, "volume": 2643734.0}, {"date": "2021-01-15", "close": 106.23, "volume": 2836282.0}, {"date": "2021-01-19", "close": 107.17, "volume": 3576902.0}, {"date": "2021-01-20", "close": 110.07, "volume": 4020450.0}, {"date": "2021-01-21", "close": 109.16, "volume": 2102383.0}, {"date": "2021-01-22", "close": 107.45, "volume": 5038448.0}, {"date": "2021-01-25", "close": 108.06, "volume": 3289426.0}, {"date": "2021-01-26", "close": 105.91, "volume": 2056849.0}, {"date": "2021-01-27", "close": 100.8, "volume": 3433797.0}, {"date": "2021-01-28", "close": 102.05, "volume": 2980091.0}, {"date": "2021-01-29", "close": 99.53, "volume": 2251894.0}, {"date": "2021-02-01", "close": 101.76, "volume": 1770816.0}, {"date": "2021-02-02", "close": 106.1, "volume": 2442466.0}, {"date": "2021-02-03", "close": 108.42, "volume": 2161075.0}, {"date": "2021-02-04", "close": 108.69, "volume": 2378435.0}, {"date": "2021-02-05", "close": 116.99, "volume": 5400846.0}, {"date": "2021-02-08", "close": 117.41, "volume": 2797274.0}, {"date": "2021-02-09", "close": 113.38, "volume": 5642502.0}, {"date": "2021-02-10", "close": 116.44, "volume": 6098610.0}, {"date": "2021-02-11", "close": 114.58, "volume": 2806462.0}, {"date": "2021-02-12", "close": 117.85, "volume": 2124626.0}, {"date": "2021-02-16", "close": 121.42, "volume": 3785243.0}, {"date": "2021-02-17", "close": 122.17, "volume": 2297084.0}, {"date": "2021-02-18", "close": 119.87, "volume": 2043648.0}, {"date": "2021-02-19", "close": 123.66, "volume": 2371695.0}, {"date": "2021-02-22", "close": 126.75, "volume": 4363056.0}, {"date": "2021-02-23", "close": 136.48, "volume": 7015994.0}, {"date": "2021-02-24", "close": 134.21, "volume": 3286787.0}, {"date": "2021-02-25", "close": 128.66, "volume": 2753396.0}, {"date": "2021-02-26", "close": 131.73, "volume": 2251450.0}, {"date": "2021-03-01", "close": 131.79, "volume": 1936156.0}, {"date": "2021-03-02", "close": 133.0, "volume": 1429110.0}, {"date": "2021-03-03", "close": 135.62, "volume": 3572659.0}, {"date": "2021-03-04", "close": 132.89, "volume": 3407528.0}, {"date": "2021-03-05", "close": 133.32, "volume": 3350962.0}, {"date": "2021-03-08", "close": 133.74, "volume": 1987017.0}, {"date": "2021-03-09", "close": 134.0, "volume": 1438161.0}, {"date": "2021-03-10", "close": 134.84, "volume": 1554894.0}, {"date": "2021-03-11", "close": 137.92, "volume": 3151938.0}, {"date": "2021-03-12", "close": 137.05, "volume": 2019995.0}, {"date": "2021-03-15", "close": 139.8, "volume": 3378504.0}, {"date": "2021-03-16", "close": 137.57, "volume": 2129781.0}, {"date": "2021-03-17", "close": 140.0, "volume": 1407023.0}, {"date": "2021-03-18", "close": 135.65, "volume": 2015804.0}, {"date": "2021-03-19", "close": 135.48, "volume": 2797335.0}, {"date": "2021-03-22", "close": 132.87, "volume": 1703277.0}, {"date": "2021-03-23", "close": 125.15, "volume": 3297350.0}, {"date": "2021-03-24", "close": 125.18, "volume": 2154898.0}, {"date": "2021-03-25", "close": 128.1, "volume": 2120988.0}, {"date": "2021-03-26", "close": 127.43, "volume": 1690968.0}, {"date": "2021-03-29", "close": 123.5, "volume": 1772765.0}, {"date": "2021-03-30", "close": 125.45, "volume": 1517854.0}, {"date": "2021-03-31", "close": 125.37, "volume": 1582463.0}, {"date": "2021-04-01", "close": 128.1, "volume": 2213844.0}, {"date": "2021-04-05", "close": 131.07, "volume": 2729348.0}, {"date": "2021-04-06", "close": 136.37, "volume": 3851457.0}, {"date": "2021-04-07", "close": 132.68, "volume": 2708837.0}, {"date": "2021-04-08", "close": 133.49, "volume": 2925551.0}, {"date": "2021-04-09", "close": 131.39, "volume": 1698655.0}, {"date": "2021-04-12", "close": 129.94, "volume": 1480661.0}, {"date": "2021-04-13", "close": 129.82, "volume": 1941557.0}, {"date": "2021-04-14", "close": 129.05, "volume": 2409738.0}, {"date": "2021-04-15", "close": 127.92, "volume": 1394069.0}, {"date": "2021-04-16", "close": 127.28, "volume": 1296058.0}, {"date": "2021-04-19", "close": 126.28, "volume": 1377323.0}, {"date": "2021-04-20", "close": 121.64, "volume": 2812616.0}, {"date": "2021-04-21", "close": 125.99, "volume": 1926222.0}, {"date": "2021-04-22", "close": 124.38, "volume": 2300088.0}, {"date": "2021-04-23", "close": 124.15, "volume": 2619853.0}, {"date": "2021-04-26", "close": 125.0, "volume": 2087081.0}, {"date": "2021-04-27", "close": 127.75, "volume": 1567631.0}, {"date": "2021-04-28", "close": 130.27, "volume": 2103370.0}, {"date": "2021-04-29", "close": 129.03, "volume": 2617735.0}, {"date": "2021-04-30", "close": 128.4, "volume": 1275386.0}, {"date": "2021-05-03", "close": 128.86, "volume": 1494130.0}, {"date": "2021-05-04", "close": 124.35, "volume": 4818726.0}, {"date": "2021-05-05", "close": 127.81, "volume": 2342526.0}, {"date": "2021-05-06", "close": 122.78, "volume": 2885229.0}, {"date": "2021-05-07", "close": 126.29, "volume": 1654941.0}, {"date": "2021-05-10", "close": 125.73, "volume": 2571607.0}, {"date": "2021-05-11", "close": 125.0, "volume": 3799304.0}, {"date": "2021-05-12", "close": 120.91, "volume": 2869391.0}, {"date": "2021-05-13", "close": 122.42, "volume": 2604381.0}, {"date": "2021-05-14", "close": 126.67, "volume": 2017378.0}, {"date": "2021-05-17", "close": 124.73, "volume": 2708250.0}, {"date": "2021-05-18", "close": 126.14, "volume": 2015087.0}, {"date": "2021-05-19", "close": 126.3, "volume": 2181898.0}, {"date": "2021-05-20", "close": 126.63, "volume": 1908495.0}, {"date": "2021-05-21", "close": 127.36, "volume": 1889120.0}, {"date": "2021-05-24", "close": 129.46, "volume": 1706375.0}, {"date": "2021-05-25", "close": 129.03, "volume": 1730779.0}, {"date": "2021-05-26", "close": 132.45, "volume": 2571883.0}, {"date": "2021-05-27", "close": 132.67, "volume": 1544023.0}, {"date": "2021-05-28", "close": 131.87, "volume": 1239782.0}, {"date": "2021-06-01", "close": 135.61, "volume": 2234372.0}, {"date": "2021-06-02", "close": 134.65, "volume": 1582717.0}, {"date": "2021-06-03", "close": 129.08, "volume": 2944728.0}, {"date": "2021-06-04", "close": 128.16, "volume": 2149417.0}, {"date": "2021-06-07", "close": 129.1, "volume": 3075184.0}, {"date": "2021-06-08", "close": 128.05, "volume": 1569274.0}, {"date": "2021-06-09", "close": 126.67, "volume": 1828194.0}, {"date": "2021-06-10", "close": 126.17, "volume": 1656438.0}, {"date": "2021-06-11", "close": 127.17, "volume": 1207212.0}, {"date": "2021-06-14", "close": 124.95, "volume": 3051875.0}, {"date": "2021-06-15", "close": 125.4, "volume": 1658196.0}, {"date": "2021-06-16", "close": 125.45, "volume": 1622782.0}, {"date": "2021-06-17", "close": 125.3, "volume": 2313875.0}, {"date": "2021-06-18", "close": 124.44, "volume": 2526774.0}, {"date": "2021-06-21", "close": 127.61, "volume": 1735750.0}, {"date": "2021-06-22", "close": 126.76, "volume": 2067621.0}, {"date": "2021-06-23", "close": 125.95, "volume": 1864346.0}, {"date": "2021-06-24", "close": 124.15, "volume": 2721316.0}, {"date": "2021-06-25", "close": 124.06, "volume": 3498298.0}, {"date": "2021-06-28", "close": 120.76, "volume": 3935716.0}, {"date": "2021-06-29", "close": 121.64, "volume": 2710152.0}, {"date": "2021-06-30", "close": 122.3, "volume": 3846992.0}, {"date": "2021-07-01", "close": 122.4, "volume": 2017516.0}, {"date": "2021-07-02", "close": 121.5, "volume": 2051222.0}, {"date": "2021-07-06", "close": 116.9, "volume": 3789958.0}, {"date": "2021-07-07", "close": 112.91, "volume": 4946198.0}, {"date": "2021-07-08", "close": 111.66, "volume": 3660969.0}, {"date": "2021-07-09", "close": 113.87, "volume": 3131861.0}, {"date": "2021-07-12", "close": 114.01, "volume": 1766828.0}, {"date": "2021-07-13", "close": 111.55, "volume": 2011717.0}, {"date": "2021-07-14", "close": 110.71, "volume": 1990514.0}, {"date": "2021-07-15", "close": 108.23, "volume": 2786640.0}, {"date": "2021-07-16", "close": 104.7, "volume": 2608575.0}, {"date": "2021-07-19", "close": 104.74, "volume": 4278784.0}, {"date": "2021-07-20", "close": 106.57, "volume": 3330096.0}, {"date": "2021-07-21", "close": 109.59, "volume": 2415485.0}, {"date": "2021-07-22", "close": 107.4, "volume": 1913304.0}, {"date": "2021-07-23", "close": 103.57, "volume": 3621579.0}, {"date": "2021-07-26", "close": 104.32, "volume": 4127680.0}, {"date": "2021-07-27", "close": 100.34, "volume": 5198373.0}, {"date": "2021-07-28", "close": 102.16, "volume": 2749245.0}, {"date": "2021-07-29", "close": 99.76, "volume": 3279407.0}, {"date": "2021-07-30", "close": 98.33, "volume": 2771374.0}, {"date": "2021-08-02", "close": 98.37, "volume": 2761576.0}, {"date": "2021-08-03", "close": 95.08, "volume": 4945238.0}, {"date": "2021-08-04", "close": 91.09, "volume": 7400133.0}, {"date": "2021-08-05", "close": 98.68, "volume": 6750158.0}, {"date": "2021-08-06", "close": 98.9, "volume": 3221529.0}, {"date": "2021-08-09", "close": 96.14, "volume": 4877861.0}, {"date": "2021-08-10", "close": 97.44, "volume": 2079709.0}, {"date": "2021-08-11", "close": 97.84, "volume": 1898895.0}, {"date": "2021-08-12", "close": 97.2, "volume": 1882785.0}, {"date": "2021-08-13", "close": 95.52, "volume": 1596331.0}, {"date": "2021-08-16", "close": 93.71, "volume": 2210556.0}, {"date": "2021-08-17", "close": 91.96, "volume": 3190288.0}, {"date": "2021-08-18", "close": 92.35, "volume": 2942678.0}, {"date": "2021-08-19", "close": 88.68, "volume": 4803970.0}, {"date": "2021-08-20", "close": 88.3, "volume": 3085668.0}, {"date": "2021-08-23", "close": 92.93, "volume": 4058076.0}, {"date": "2021-08-24", "close": 99.44, "volume": 7375622.0}, {"date": "2021-08-25", "close": 100.84, "volume": 3406363.0}, {"date": "2021-08-26", "close": 99.58, "volume": 3090431.0}, {"date": "2021-08-27", "close": 101.05, "volume": 2276778.0}, {"date": "2021-08-30", "close": 99.89, "volume": 2445836.0}, {"date": "2021-08-31", "close": 101.69, "volume": 2627046.0}, {"date": "2021-09-01", "close": 100.98, "volume": 2450932.0}, {"date": "2021-09-02", "close": 102.0, "volume": 2368426.0}, {"date": "2021-09-03", "close": 100.3, "volume": 2379359.0}, {"date": "2021-09-07", "close": 105.93, "volume": 5063478.0}, {"date": "2021-09-08", "close": 104.62, "volume": 3358710.0}, {"date": "2021-09-09", "close": 103.93, "volume": 2400144.0}, {"date": "2021-09-10", "close": 101.54, "volume": 2170250.0}, {"date": "2021-09-13", "close": 103.48, "volume": 2699293.0}, {"date": "2021-09-14", "close": 92.25, "volume": 25730110.0}, {"date": "2021-09-15", "close": 86.44, "volume": 26088840.0}, {"date": "2021-09-16", "close": 84.37, "volume": 13217810.0}, {"date": "2021-09-17", "close": 83.29, "volume": 8730612.0}, {"date": "2021-09-20", "close": 82.11, "volume": 13197790.0}, {"date": "2021-09-21", "close": 78.77, "volume": 10372180.0}, {"date": "2021-09-22", "close": 80.79, "volume": 6067372.0}, {"date": "2021-09-23", "close": 83.83, "volume": 6526522.0}, {"date": "2021-09-24", "close": 82.88, "volume": 8009096.0}, {"date": "2021-09-27", "close": 85.38, "volume": 6510989.0}, {"date": "2021-09-28", "close": 84.31, "volume": 4644832.0}, {"date": "2021-09-29", "close": 83.63, "volume": 4111204.0}, {"date": "2021-09-30", "close": 84.75, "volume": 4171724.0}, {"date": "2021-10-01", "close": 87.21, "volume": 4605537.0}, {"date": "2021-10-04", "close": 83.56, "volume": 4623756.0}, {"date": "2021-10-05", "close": 85.05, "volume": 3642479.0}, {"date": "2021-10-06", "close": 84.25, "volume": 3065170.0}, {"date": "2021-10-07", "close": 85.49, "volume": 2737880.0}, {"date": "2021-10-08", "close": 86.06, "volume": 2379983.0}, {"date": "2021-10-11", "close": 88.98, "volume": 8301548.0}, {"date": "2021-10-12", "close": 91.44, "volume": 4933194.0}, {"date": "2021-10-13", "close": 92.44, "volume": 3652763.0}, {"date": "2021-10-14", "close": 91.64, "volume": 3756610.0}, {"date": "2021-10-15", "close": 90.71, "volume": 2600718.0}, {"date": "2021-10-18", "close": 90.8, "volume": 2066077.0}, {"date": "2021-10-19", "close": 91.62, "volume": 1879545.0}, {"date": "2021-10-20", "close": 90.94, "volume": 2256063.0}, {"date": "2021-10-21", "close": 91.08, "volume": 2083535.0}, {"date": "2021-10-22", "close": 89.1, "volume": 2754795.0}, {"date": "2021-10-25", "close": 90.42, "volume": 2668005.0}, {"date": "2021-10-26", "close": 92.16, "volume": 2914988.0}, {"date": "2021-10-27", "close": 91.79, "volume": 2520843.0}, {"date": "2021-10-28", "close": 90.78, "volume": 2186263.0}, {"date": "2021-10-29", "close": 89.8, "volume": 2958218.0}, {"date": "2021-11-01", "close": 93.69, "volume": 3062399.0}, {"date": "2021-11-02", "close": 91.55, "volume": 2423934.0}, {"date": "2021-11-03", "close": 93.48, "volume": 2534767.0}, {"date": "2021-11-04", "close": 91.1, "volume": 2876308.0}, {"date": "2021-11-05", "close": 96.92, "volume": 5371657.0}, {"date": "2021-11-08", "close": 94.85, "volume": 3136582.0}, {"date": "2021-11-09", "close": 94.12, "volume": 4844281.0}, {"date": "2021-11-10", "close": 92.02, "volume": 8679845.0}, {"date": "2021-11-11", "close": 94.38, "volume": 3748729.0}, {"date": "2021-11-12", "close": 93.95, "volume": 3899871.0}, {"date": "2021-11-15", "close": 98.05, "volume": 4317735.0}, {"date": "2021-11-16", "close": 97.68, "volume": 2820689.0}, {"date": "2021-11-17", "close": 95.0, "volume": 2413564.0}, {"date": "2021-11-18", "close": 90.48, "volume": 4364785.0}, {"date": "2021-11-19", "close": 90.71, "volume": 2610764.0}, {"date": "2021-11-22", "close": 94.34, "volume": 4286789.0}, {"date": "2021-11-23", "close": 91.69, "volume": 3133823.0}, {"date": "2021-11-24", "close": 91.2, "volume": 1831631.0}, {"date": "2021-11-26", "close": 85.69, "volume": 5818405.0}, {"date": "2021-11-29", "close": 83.0, "volume": 5145068.0}, {"date": "2021-11-30", "close": 81.01, "volume": 5603595.0}, {"date": "2021-12-01", "close": 76.06, "volume": 6904495.0}, {"date": "2021-12-02", "close": 82.29, "volume": 8029060.0}, {"date": "2021-12-03", "close": 80.1, "volume": 5199928.0}, {"date": "2021-12-06", "close": 84.91, "volume": 5055538.0}, {"date": "2021-12-07", "close": 86.44, "volume": 3617143.0}, {"date": "2021-12-08", "close": 88.17, "volume": 2836185.0}, {"date": "2021-12-09", "close": 87.53, "volume": 2068022.0}, {"date": "2021-12-10", "close": 87.58, "volume": 1696991.0}, {"date": "2021-12-13", "close": 84.77, "volume": 2610246.0}, {"date": "2021-12-14", "close": 83.32, "volume": 2908609.0}, {"date": "2021-12-15", "close": 82.71, "volume": 3157563.0}, {"date": "2021-12-16", "close": 80.56, "volume": 2985529.0}, {"date": "2021-12-17", "close": 82.27, "volume": 4574856.0}, {"date": "2021-12-20", "close": 80.79, "volume": 2830985.0}, {"date": "2021-12-21", "close": 86.32, "volume": 3648618.0}, {"date": "2021-12-22", "close": 85.87, "volume": 2241805.0}, {"date": "2021-12-23", "close": 88.88, "volume": 3336150.0}, {"date": "2021-12-27", "close": 87.58, "volume": 2215543.0}, {"date": "2021-12-28", "close": 86.46, "volume": 1760256.0}, {"date": "2021-12-29", "close": 84.98, "volume": 2440071.0}, {"date": "2021-12-30", "close": 86.15, "volume": 2457698.0}, {"date": "2021-12-31", "close": 85.04, "volume": 2406225.0}, {"date": "2022-01-03", "close": 87.77, "volume": 2442893.0}, {"date": "2022-01-04", "close": 87.49, "volume": 2292311.0}, {"date": "2022-01-05", "close": 84.25, "volume": 3439927.0}, {"date": "2022-01-06", "close": 84.64, "volume": 2583155.0}, {"date": "2022-01-07", "close": 84.55, "volume": 1720447.0}, {"date": "2022-01-10", "close": 82.17, "volume": 3339996.0}, {"date": "2022-01-11", "close": 85.3, "volume": 3198815.0}, {"date": "2022-01-12", "close": 85.8, "volume": 2636018.0}, {"date": "2022-01-13", "close": 84.23, "volume": 2403805.0}, {"date": "2022-01-14", "close": 91.47, "volume": 10750540.0}, {"date": "2022-01-18", "close": 91.09, "volume": 3596306.0}, {"date": "2022-01-19", "close": 89.06, "volume": 3154784.0}, {"date": "2022-01-20", "close": 87.1, "volume": 3178279.0}, {"date": "2022-01-21", "close": 85.65, "volume": 3871783.0}, {"date": "2022-01-24", "close": 84.8, "volume": 5487297.0}, {"date": "2022-01-25", "close": 86.46, "volume": 3114234.0}, {"date": "2022-01-26", "close": 86.13, "volume": 3152968.0}, {"date": "2022-01-27", "close": 82.75, "volume": 2875083.0}, {"date": "2022-01-28", "close": 84.13, "volume": 2295981.0}, {"date": "2022-01-31", "close": 85.45, "volume": 2949533.0}, {"date": "2022-02-01", "close": 88.19, "volume": 2931644.0}, {"date": "2022-02-02", "close": 86.12, "volume": 2750936.0}, {"date": "2022-02-03", "close": 84.23, "volume": 2631359.0}, {"date": "2022-02-04", "close": 85.5, "volume": 2884370.0}, {"date": "2022-02-07", "close": 88.09, "volume": 3352482.0}, {"date": "2022-02-08", "close": 89.84, "volume": 3248067.0}, {"date": "2022-02-09", "close": 93.79, "volume": 3521604.0}, {"date": "2022-02-10", "close": 94.18, "volume": 3357405.0}, {"date": "2022-02-11", "close": 91.91, "volume": 4205366.0}, {"date": "2022-02-14", "close": 92.06, "volume": 2323549.0}, {"date": "2022-02-15", "close": 96.26, "volume": 4122954.0}, {"date": "2022-02-16", "close": 94.23, "volume": 4118923.0}, {"date": "2022-02-17", "close": 93.87, "volume": 2704559.0}, {"date": "2022-02-18", "close": 93.15, "volume": 3008898.0}, {"date": "2022-02-22", "close": 88.55, "volume": 4338771.0}, {"date": "2022-02-23", "close": 87.19, "volume": 2156115.0}, {"date": "2022-02-24", "close": 86.48, "volume": 4455442.0}, {"date": "2022-02-25", "close": 87.77, "volume": 2605742.0}, {"date": "2022-02-28", "close": 86.52, "volume": 2395571.0}, {"date": "2022-03-01", "close": 81.64, "volume": 4410150.0}, {"date": "2022-03-02", "close": 88.63, "volume": 6974239.0}, {"date": "2022-03-03", "close": 85.29, "volume": 4454943.0}, {"date": "2022-03-04", "close": 81.27, "volume": 5065430.0}, {"date": "2022-03-07", "close": 72.07, "volume": 6379927.0}, {"date": "2022-03-08", "close": 71.74, "volume": 4978634.0}, {"date": "2022-03-09", "close": 77.27, "volume": 5575498.0}, {"date": "2022-03-10", "close": 76.53, "volume": 2337937.0}, {"date": "2022-03-11", "close": 72.32, "volume": 3624746.0}, {"date": "2022-03-14", "close": 66.88, "volume": 6019046.0}, {"date": "2022-03-15", "close": 69.52, "volume": 4779728.0}, {"date": "2022-03-16", "close": 75.17, "volume": 4677809.0}, {"date": "2022-03-17", "close": 76.91, "volume": 2918267.0}, {"date": "2022-03-18", "close": 79.65, "volume": 3715557.0}, {"date": "2022-03-21", "close": 78.3, "volume": 2648047.0}, {"date": "2022-03-22", "close": 79.93, "volume": 2732267.0}, {"date": "2022-03-23", "close": 78.64, "volume": 1636735.0}, {"date": "2022-03-24", "close": 81.37, "volume": 2598912.0}, {"date": "2022-03-25", "close": 80.27, "volume": 1656319.0}, {"date": "2022-03-28", "close": 80.13, "volume": 2013252.0}, {"date": "2022-03-29", "close": 81.75, "volume": 2770962.0}, {"date": "2022-03-30", "close": 81.17, "volume": 1456882.0}, {"date": "2022-03-31", "close": 79.74, "volume": 2382928.0}, {"date": "2022-04-01", "close": 80.63, "volume": 3117824.0}, {"date": "2022-04-04", "close": 81.84, "volume": 2173767.0}, {"date": "2022-04-05", "close": 79.07, "volume": 2807077.0}, {"date": "2022-04-06", "close": 76.17, "volume": 2926462.0}, {"date": "2022-04-07", "close": 73.97, "volume": 3437576.0}, {"date": "2022-04-08", "close": 72.23, "volume": 2423593.0}, {"date": "2022-04-11", "close": 71.29, "volume": 2483815.0}, {"date": "2022-04-12", "close": 71.5, "volume": 1956271.0}, {"date": "2022-04-13", "close": 73.57, "volume": 2171306.0}, {"date": "2022-04-14", "close": 73.97, "volume": 1618548.0}, {"date": "2022-04-18", "close": 73.46, "volume": 1677765.0}, {"date": "2022-04-19", "close": 77.8, "volume": 3531350.0}, {"date": "2022-04-20", "close": 77.75, "volume": 1964115.0}, {"date": "2022-04-21", "close": 75.42, "volume": 2612316.0}, {"date": "2022-04-22", "close": 73.2, "volume": 2361507.0}, {"date": "2022-04-25", "close": 72.21, "volume": 2492114.0}, {"date": "2022-04-26", "close": 68.22, "volume": 3700026.0}, {"date": "2022-04-27", "close": 67.95, "volume": 3062534.0}, {"date": "2022-04-28", "close": 70.74, "volume": 2521174.0}, {"date": "2022-04-29", "close": 70.48, "volume": 2422504.0}, {"date": "2022-05-02", "close": 71.71, "volume": 2181809.0}, {"date": "2022-05-03", "close": 71.69, "volume": 1846002.0}, {"date": "2022-05-04", "close": 71.96, "volume": 3562056.0}, {"date": "2022-05-05", "close": 68.49, "volume": 2944467.0}, {"date": "2022-05-06", "close": 66.3, "volume": 2934956.0}, {"date": "2022-05-09", "close": 61.33, "volume": 4649607.0}, {"date": "2022-05-10", "close": 61.65, "volume": 5824639.0}, {"date": "2022-05-11", "close": 58.85, "volume": 6717590.0}, {"date": "2022-05-12", "close": 58.56, "volume": 5424290.0}, {"date": "2022-05-13", "close": 66.27, "volume": 5999613.0}, {"date": "2022-05-16", "close": 63.94, "volume": 3646170.0}, {"date": "2022-05-17", "close": 66.4, "volume": 4040472.0}, {"date": "2022-05-18", "close": 62.82, "volume": 2856628.0}, {"date": "2022-05-19", "close": 62.8, "volume": 2092733.0}, {"date": "2022-05-20", "close": 63.07, "volume": 2430585.0}, {"date": "2022-05-23", "close": 61.94, "volume": 2311805.0}, {"date": "2022-05-24", "close": 58.19, "volume": 4067913.0}, {"date": "2022-05-25", "close": 59.72, "volume": 2847063.0}, {"date": "2022-05-26", "close": 64.43, "volume": 2783486.0}, {"date": "2022-05-27", "close": 65.26, "volume": 2029045.0}, {"date": "2022-05-31", "close": 66.1, "volume": 2684221.0}, {"date": "2022-06-01", "close": 65.13, "volume": 3006943.0}, {"date": "2022-06-02", "close": 66.67, "volume": 2420947.0}, {"date": "2022-06-03", "close": 65.23, "volume": 1469614.0}, {"date": "2022-06-06", "close": 66.84, "volume": 2437062.0}, {"date": "2022-06-07", "close": 67.46, "volume": 1303158.0}, {"date": "2022-06-08", "close": 70.28, "volume": 2546923.0}, {"date": "2022-06-09", "close": 66.28, "volume": 2755348.0}, {"date": "2022-06-10", "close": 62.29, "volume": 3046681.0}, {"date": "2022-06-13", "close": 57.61, "volume": 6556321.0}, {"date": "2022-06-14", "close": 58.01, "volume": 3987370.0}, {"date": "2022-06-15", "close": 59.34, "volume": 3395066.0}, {"date": "2022-06-16", "close": 54.49, "volume": 4179414.0}, {"date": "2022-06-17", "close": 54.96, "volume": 3708406.0}, {"date": "2022-06-21", "close": 54.3, "volume": 3870967.0}, {"date": "2022-06-22", "close": 53.4, "volume": 3380555.0}, {"date": "2022-06-23", "close": 52.02, "volume": 5593138.0}, {"date": "2022-06-24", "close": 58.29, "volume": 8445257.0}, {"date": "2022-06-27", "close": 57.69, "volume": 2351923.0}, {"date": "2022-06-28", "close": 59.51, "volume": 5288885.0}, {"date": "2022-06-29", "close": 58.0, "volume": 2871415.0}, {"date": "2022-06-30", "close": 56.98, "volume": 3349980.0}, {"date": "2022-07-01", "close": 58.18, "volume": 1717925.0}, {"date": "2022-07-05", "close": 57.79, "volume": 2379181.0}, {"date": "2022-07-06", "close": 55.84, "volume": 3141593.0}, {"date": "2022-07-07", "close": 57.86, "volume": 2429335.0}, {"date": "2022-07-08", "close": 56.46, "volume": 2335030.0}, {"date": "2022-07-11", "close": 52.81, "volume": 9224044.0}, {"date": "2022-07-12", "close": 54.73, "volume": 4644520.0}, {"date": "2022-07-13", "close": 54.49, "volume": 2713135.0}, {"date": "2022-07-14", "close": 54.28, "volume": 2199796.0}, {"date": "2022-07-15", "close": 55.47, "volume": 2112562.0}, {"date": "2022-07-18", "close": 56.55, "volume": 2434285.0}, {"date": "2022-07-19", "close": 59.57, "volume": 2517080.0}, {"date": "2022-07-20", "close": 61.92, "volume": 2318422.0}, {"date": "2022-07-21", "close": 63.68, "volume": 2952775.0}, {"date": "2022-07-22", "close": 61.73, "volume": 2532577.0}, {"date": "2022-07-25", "close": 62.23, "volume": 2178998.0}, {"date": "2022-07-26", "close": 61.25, "volume": 1399555.0}, {"date": "2022-07-27", "close": 63.29, "volume": 1812220.0}, {"date": "2022-07-28", "close": 63.65, "volume": 1600055.0}, {"date": "2022-07-29", "close": 63.48, "volume": 1786408.0}, {"date": "2022-08-01", "close": 63.54, "volume": 2348206.0}, {"date": "2022-08-02", "close": 64.41, "volume": 1913168.0}, {"date": "2022-08-03", "close": 66.29, "volume": 2050094.0}, {"date": "2022-08-04", "close": 67.1, "volume": 1645190.0}, {"date": "2022-08-05", "close": 66.71, "volume": 1789554.0}, {"date": "2022-08-08", "close": 65.89, "volume": 2301861.0}, {"date": "2022-08-09", "close": 66.03, "volume": 2687079.0}, {"date": "2022-08-10", "close": 65.35, "volume": 4065904.0}, {"date": "2022-08-11", "close": 67.57, "volume": 4085215.0}, {"date": "2022-08-12", "close": 68.74, "volume": 1781493.0}, {"date": "2022-08-15", "close": 68.33, "volume": 1536839.0}, {"date": "2022-08-16", "close": 67.84, "volume": 1534104.0}, {"date": "2022-08-17", "close": 65.42, "volume": 2125802.0}, {"date": "2022-08-18", "close": 65.51, "volume": 1945327.0}, {"date": "2022-08-19", "close": 63.67, "volume": 1359419.0}, {"date": "2022-08-22", "close": 60.5, "volume": 2686921.0}, {"date": "2022-08-23", "close": 61.49, "volume": 1405909.0}, {"date": "2022-08-24", "close": 62.82, "volume": 1337508.0}, {"date": "2022-08-25", "close": 64.95, "volume": 1486652.0}, {"date": "2022-08-26", "close": 62.33, "volume": 1598987.0}, {"date": "2022-08-29", "close": 62.41, "volume": 1127635.0}, {"date": "2022-08-30", "close": 60.21, "volume": 1887724.0}, {"date": "2022-08-31", "close": 60.59, "volume": 1500093.0}, {"date": "2022-09-01", "close": 59.18, "volume": 2282658.0}, {"date": "2022-09-02", "close": 59.18, "volume": 1457241.0}, {"date": "2022-09-06", "close": 58.2, "volume": 1642010.0}, {"date": "2022-09-07", "close": 60.31, "volume": 1616250.0}, {"date": "2022-09-08", "close": 61.67, "volume": 1536651.0}, {"date": "2022-09-09", "close": 62.78, "volume": 1285739.0}, {"date": "2022-09-12", "close": 64.51, "volume": 2063665.0}, {"date": "2022-09-13", "close": 62.68, "volume": 2626118.0}, {"date": "2022-09-14", "close": 60.69, "volume": 4424355.0}, {"date": "2022-09-15", "close": 65.23, "volume": 7090308.0}, {"date": "2022-09-16", "close": 65.42, "volume": 4050118.0}, {"date": "2022-09-19", "close": 65.89, "volume": 4435922.0}, {"date": "2022-09-20", "close": 67.8, "volume": 6296716.0}, {"date": "2022-09-21", "close": 63.99, "volume": 4437440.0}, {"date": "2022-09-22", "close": 60.19, "volume": 3951567.0}, {"date": "2022-09-23", "close": 59.65, "volume": 3175901.0}, {"date": "2022-09-26", "close": 66.8, "volume": 13687320.0}, {"date": "2022-09-27", "close": 66.56, "volume": 6141552.0}, {"date": "2022-09-28", "close": 66.76, "volume": 3625444.0}, {"date": "2022-09-29", "close": 64.35, "volume": 2382181.0}, {"date": "2022-09-30", "close": 63.03, "volume": 2899775.0}, {"date": "2022-10-03", "close": 64.61, "volume": 2950666.0}, {"date": "2022-10-04", "close": 70.74, "volume": 3863525.0}, {"date": "2022-10-05", "close": 72.18, "volume": 3229315.0}, {"date": "2022-10-06", "close": 74.17, "volume": 3422316.0}, {"date": "2022-10-07", "close": 73.09, "volume": 3061703.0}, {"date": "2022-10-10", "close": 64.14, "volume": 5818574.0}, {"date": "2022-10-11", "close": 59.64, "volume": 8979866.0}, {"date": "2022-10-12", "close": 58.71, "volume": 5445072.0}, {"date": "2022-10-13", "close": 57.1, "volume": 5284798.0}, {"date": "2022-10-14", "close": 56.35, "volume": 4788481.0}, {"date": "2022-10-17", "close": 57.3, "volume": 3042427.0}, {"date": "2022-10-18", "close": 56.59, "volume": 4963910.0}, {"date": "2022-10-19", "close": 54.48, "volume": 5105491.0}, {"date": "2022-10-20", "close": 56.13, "volume": 4988618.0}, {"date": "2022-10-21", "close": 58.8, "volume": 4224680.0}, {"date": "2022-10-24", "close": 56.53, "volume": 5602893.0}, {"date": "2022-10-25", "close": 57.44, "volume": 3688855.0}, {"date": "2022-10-26", "close": 57.13, "volume": 4665517.0}, {"date": "2022-10-27", "close": 55.79, "volume": 4279884.0}, {"date": "2022-10-28", "close": 58.3, "volume": 3550733.0}, {"date": "2022-10-31", "close": 63.9, "volume": 13995140.0}, {"date": "2022-11-01", "close": 67.86, "volume": 7590679.0}, {"date": "2022-11-02", "close": 67.13, "volume": 5441214.0}, {"date": "2022-11-03", "close": 66.48, "volume": 2873584.0}, {"date": "2022-11-04", "close": 70.81, "volume": 4132392.0}, {"date": "2022-11-07", "close": 72.28, "volume": 3551796.0}, {"date": "2022-11-08", "close": 70.42, "volume": 3600910.0}, {"date": "2022-11-09", "close": 68.28, "volume": 4201159.0}, {"date": "2022-11-10", "close": 72.0, "volume": 4894705.0}, {"date": "2022-11-11", "close": 77.98, "volume": 6394417.0}, {"date": "2022-11-14", "close": 78.07, "volume": 3274437.0}, {"date": "2022-11-15", "close": 78.4, "volume": 2692746.0}, {"date": "2022-11-16", "close": 77.08, "volume": 2486740.0}, {"date": "2022-11-17", "close": 78.03, "volume": 2544475.0}, {"date": "2022-11-18", "close": 76.0, "volume": 1931000.0}, {"date": "2022-11-21", "close": 74.34, "volume": 2094912.0}, {"date": "2022-11-22", "close": 75.57, "volume": 1374992.0}, {"date": "2022-11-23", "close": 75.36, "volume": 1087710.0}, {"date": "2022-11-25", "close": 74.93, "volume": 1311556.0}, {"date": "2022-11-28", "close": 78.2, "volume": 7484801.0}, {"date": "2022-11-29", "close": 80.29, "volume": 4534825.0}, {"date": "2022-11-30", "close": 83.66, "volume": 4126982.0}, {"date": "2022-12-01", "close": 84.04, "volume": 2484945.0}, {"date": "2022-12-02", "close": 85.15, "volume": 2537260.0}, {"date": "2022-12-05", "close": 85.77, "volume": 2429191.0}, {"date": "2022-12-06", "close": 85.41, "volume": 2030993.0}, {"date": "2022-12-07", "close": 84.96, "volume": 1783906.0}, {"date": "2022-12-08", "close": 86.43, "volume": 2800311.0}, {"date": "2022-12-09", "close": 84.99, "volume": 2056783.0}, {"date": "2022-12-12", "close": 86.41, "volume": 1924835.0}, {"date": "2022-12-13", "close": 86.67, "volume": 2190438.0}, {"date": "2022-12-14", "close": 86.32, "volume": 1690722.0}, {"date": "2022-12-15", "close": 84.95, "volume": 2513922.0}, {"date": "2022-12-16", "close": 86.01, "volume": 2908674.0}, {"date": "2022-12-19", "close": 81.56, "volume": 3342680.0}, {"date": "2022-12-20", "close": 82.57, "volume": 1548227.0}, {"date": "2022-12-21", "close": 82.6, "volume": 1668158.0}, {"date": "2022-12-22", "close": 81.24, "volume": 4667969.0}, {"date": "2022-12-23", "close": 80.72, "volume": 1134754.0}, {"date": "2022-12-27", "close": 84.33, "volume": 4026544.0}, {"date": "2022-12-28", "close": 80.09, "volume": 2131686.0}, {"date": "2022-12-29", "close": 81.26, "volume": 1431109.0}, {"date": "2022-12-30", "close": 82.47, "volume": 1614727.0}, {"date": "2023-01-03", "close": 85.61, "volume": 3318609.0}, {"date": "2023-01-04", "close": 90.9, "volume": 5743649.0}, {"date": "2023-01-05", "close": 91.34, "volume": 2982976.0}, {"date": "2023-01-06", "close": 93.57, "volume": 2902022.0}, {"date": "2023-01-09", "close": 94.33, "volume": 2750952.0}, {"date": "2023-01-10", "close": 97.47, "volume": 2598297.0}, {"date": "2023-01-11", "close": 96.24, "volume": 3683484.0}, {"date": "2023-01-12", "close": 98.61, "volume": 2661714.0}, {"date": "2023-01-13", "close": 100.25, "volume": 1831616.0}, {"date": "2023-01-17", "close": 98.01, "volume": 2231061.0}, {"date": "2023-01-18", "close": 98.355, "volume": 1879649.0}, {"date": "2023-01-19", "close": 98.93, "volume": 2086876.0}, {"date": "2023-01-20", "close": 99.27, "volume": 1967530.0}, {"date": "2023-01-23", "close": 100.29, "volume": 1683458.0}, {"date": "2023-01-24", "close": 99.13, "volume": 1527269.0}, {"date": "2023-01-25", "close": 98.59, "volume": 2466014.0}, {"date": "2023-01-26", "close": 102.85, "volume": 5051896.0}, {"date": "2023-01-27", "close": 102.99, "volume": 1900116.0}, {"date": "2023-01-30", "close": 99.36, "volume": 2197188.0}, {"date": "2023-01-31", "close": 103.64, "volume": 3132762.0}, {"date": "2023-02-01", "close": 104.32, "volume": 2427759.0}, {"date": "2023-02-02", "close": 102.96, "volume": 2803704.0}, {"date": "2023-02-03", "close": 102.96, "volume": 2166104.0}, {"date": "2023-02-06", "close": 102.94, "volume": 2181359.0}, {"date": "2023-02-07", "close": 103.54, "volume": 2025927.0}, {"date": "2023-02-08", "close": 103.62, "volume": 2743563.0}, {"date": "2023-02-09", "close": 108.59, "volume": 7123238.0}, {"date": "2023-02-10", "close": 108.64, "volume": 2778233.0}, {"date": "2023-02-13", "close": 109.28, "volume": 2468508.0}, {"date": "2023-02-14", "close": 109.08, "volume": 1991493.0}, {"date": "2023-02-15", "close": 108.46, "volume": 1766660.0}, {"date": "2023-02-16", "close": 108.47, "volume": 2026261.0}, {"date": "2023-02-17", "close": 109.01, "volume": 2708951.0}, {"date": "2023-02-21", "close": 107.15, "volume": 1894475.0}, {"date": "2023-02-22", "close": 107.67, "volume": 3375470.0}, {"date": "2023-02-23", "close": 105.84, "volume": 1820928.0}, {"date": "2023-02-24", "close": 105.53, "volume": 1944229.0}, {"date": "2023-02-27", "close": 105.14, "volume": 2259066.0}, {"date": "2023-02-28", "close": 108.37, "volume": 3241690.0}, {"date": "2023-03-01", "close": 112.22, "volume": 3367800.0}, {"date": "2023-03-02", "close": 113.41, "volume": 3832180.0}, {"date": "2023-03-03", "close": 115.83, "volume": 2577642.0}, {"date": "2023-03-06", "close": 115.4, "volume": 2342032.0}, {"date": "2023-03-07", "close": 113.16, "volume": 2104740.0}, {"date": "2023-03-08", "close": 113.54, "volume": 986048.0}, {"date": "2023-03-09", "close": 109.63, "volume": 2851477.0}, {"date": "2023-03-10", "close": 108.34, "volume": 3425330.0}, {"date": "2023-03-13", "close": 106.25, "volume": 2653861.0}, {"date": "2023-03-14", "close": 108.33, "volume": 2212808.0}, {"date": "2023-03-15", "close": 104.86, "volume": 3135763.0}, {"date": "2023-03-16", "close": 107.44, "volume": 2614950.0}, {"date": "2023-03-17", "close": 107.04, "volume": 2175241.0}, {"date": "2023-03-20", "close": 107.64, "volume": 1464360.0}, {"date": "2023-03-21", "close": 108.19, "volume": 1640875.0}, {"date": "2023-03-22", "close": 105.75, "volume": 2148184.0}, {"date": "2023-03-23", "close": 106.2, "volume": 2186096.0}, {"date": "2023-03-24", "close": 106.58, "volume": 2296497.0}, {"date": "2023-03-27", "close": 106.34, "volume": 1487262.0}, {"date": "2023-03-28", "close": 107.21, "volume": 1683567.0}, {"date": "2023-03-29", "close": 109.05, "volume": 3011835.0}, {"date": "2023-03-30", "close": 109.0, "volume": 1915767.0}, {"date": "2023-03-31", "close": 111.91, "volume": 3748984.0}, {"date": "2023-04-03", "close": 113.33, "volume": 3743623.0}, {"date": "2023-04-04", "close": 112.1, "volume": 2255736.0}, {"date": "2023-04-05", "close": 108.6, "volume": 2356153.0}, {"date": "2023-04-06", "close": 109.12, "volume": 1390775.0}, {"date": "2023-04-10", "close": 109.92, "volume": 1880870.0}, {"date": "2023-04-11", "close": 107.98, "volume": 1628729.0}, {"date": "2023-04-12", "close": 106.06, "volume": 1837899.0}, {"date": "2023-04-13", "close": 110.26, "volume": 2182220.0}, {"date": "2023-04-14", "close": 110.99, "volume": 1147962.0}, {"date": "2023-04-17", "close": 111.34, "volume": 1214218.0}, {"date": "2023-04-18", "close": 112.15, "volume": 2423769.0}, {"date": "2023-04-19", "close": 112.12, "volume": 2098654.0}, {"date": "2023-04-20", "close": 113.69, "volume": 5010657.0}, {"date": "2023-04-21", "close": 114.11, "volume": 1933512.0}, {"date": "2023-04-24", "close": 114.48, "volume": 1670468.0}, {"date": "2023-04-25", "close": 111.63, "volume": 1863241.0}, {"date": "2023-04-26", "close": 109.45, "volume": 1382443.0}, {"date": "2023-04-27", "close": 110.22, "volume": 2242335.0}, {"date": "2023-04-28", "close": 114.28, "volume": 2653683.0}, {"date": "2023-05-01", "close": 115.6, "volume": 2897679.0}, {"date": "2023-05-02", "close": 113.2, "volume": 1865648.0}, {"date": "2023-05-03", "close": 109.33, "volume": 2491266.0}, {"date": "2023-05-04", "close": 109.25, "volume": 1644015.0}, {"date": "2023-05-05", "close": 110.78, "volume": 1561082.0}, {"date": "2023-05-08", "close": 112.76, "volume": 1836699.0}, {"date": "2023-05-09", "close": 111.7, "volume": 3359720.0}, {"date": "2023-05-10", "close": 111.5, "volume": 5041451.0}, {"date": "2023-05-11", "close": 106.9, "volume": 4509654.0}, {"date": "2023-05-12", "close": 105.39, "volume": 2668424.0}, {"date": "2023-05-15", "close": 105.71, "volume": 2429266.0}, {"date": "2023-05-16", "close": 103.05, "volume": 2385720.0}, {"date": "2023-05-17", "close": 108.92, "volume": 5680489.0}, {"date": "2023-05-18", "close": 110.3, "volume": 2459098.0}, {"date": "2023-05-19", "close": 110.28, "volume": 1921423.0}, {"date": "2023-05-22", "close": 108.41, "volume": 1733520.0}, {"date": "2023-05-23", "close": 101.88, "volume": 3877481.0}, {"date": "2023-05-24", "close": 101.09, "volume": 2342691.0}, {"date": "2023-05-25", "close": 101.02, "volume": 1835020.0}, {"date": "2023-05-26", "close": 101.13, "volume": 1808238.0}, {"date": "2023-05-30", "close": 99.51, "volume": 3623375.0}, {"date": "2023-05-31", "close": 98.7, "volume": 3391027.0}, {"date": "2023-06-01", "close": 96.48, "volume": 5667039.0}, {"date": "2023-06-02", "close": 100.35, "volume": 3916714.0}, {"date": "2023-06-05", "close": 100.57, "volume": 1917363.0}, {"date": "2023-06-06", "close": 102.74, "volume": 2701886.0}, {"date": "2023-06-07", "close": 103.26, "volume": 1641634.0}, {"date": "2023-06-08", "close": 103.06, "volume": 2625157.0}, {"date": "2023-06-09", "close": 102.21, "volume": 1704629.0}, {"date": "2023-06-12", "close": 103.58, "volume": 1802838.0}, {"date": "2023-06-13", "close": 104.0, "volume": 2007764.0}, {"date": "2023-06-14", "close": 103.5, "volume": 1629126.0}, {"date": "2023-06-15", "close": 104.57, "volume": 2265839.0}, {"date": "2023-06-16", "close": 103.73, "volume": 2268236.0}, {"date": "2023-06-20", "close": 106.17, "volume": 2766671.0}, {"date": "2023-06-21", "close": 106.35, "volume": 1716938.0}, {"date": "2023-06-22", "close": 105.32, "volume": 1241129.0}, {"date": "2023-06-23", "close": 104.2, "volume": 1786205.0}, {"date": "2023-06-26", "close": 105.25, "volume": 1482753.0}, {"date": "2023-06-27", "close": 105.76, "volume": 1111057.0}, {"date": "2023-06-28", "close": 104.25, "volume": 1470924.0}, {"date": "2023-06-29", "close": 104.5, "volume": 1354936.0}, {"date": "2023-06-30", "close": 105.61, "volume": 1349421.0}, {"date": "2023-07-03", "close": 106.62, "volume": 1118797.0}, {"date": "2023-07-05", "close": 101.75, "volume": 3302906.0}, {"date": "2023-07-06", "close": 99.53, "volume": 2726978.0}, {"date": "2023-07-07", "close": 101.32, "volume": 1862445.0}, {"date": "2023-07-10", "close": 107.09, "volume": 2577767.0}, {"date": "2023-07-11", "close": 108.26, "volume": 1761801.0}, {"date": "2023-07-12", "close": 108.87, "volume": 1772925.0}, {"date": "2023-07-13", "close": 109.64, "volume": 2271585.0}, {"date": "2023-07-14", "close": 109.51, "volume": 1455516.0}, {"date": "2023-07-17", "close": 107.02, "volume": 1667787.0}, {"date": "2023-07-18", "close": 108.26, "volume": 1357055.0}, {"date": "2023-07-19", "close": 107.3, "volume": 1258508.0}, {"date": "2023-07-20", "close": 106.19, "volume": 1778201.0}, {"date": "2023-07-21", "close": 107.18, "volume": 1598998.0}, {"date": "2023-07-24", "close": 107.51, "volume": 1595942.0}, {"date": "2023-07-25", "close": 108.84, "volume": 1269982.0}, {"date": "2023-07-26", "close": 109.53, "volume": 1003880.0}, {"date": "2023-07-27", "close": 108.15, "volume": 1997788.0}, {"date": "2023-07-28", "close": 108.98, "volume": 1661538.0}, {"date": "2023-07-31", "close": 108.98, "volume": 1360313.0}, {"date": "2023-08-01", "close": 109.14, "volume": 2699745.0}, {"date": "2023-08-02", "close": 105.16, "volume": 1907989.0}, {"date": "2023-08-03", "close": 105.61, "volume": 1614293.0}, {"date": "2023-08-04", "close": 104.18, "volume": 1939512.0}, {"date": "2023-08-07", "close": 105.03, "volume": 1650487.0}, {"date": "2023-08-08", "close": 103.07, "volume": 1618193.0}, {"date": "2023-08-09", "close": 101.55, "volume": 3398383.0}, {"date": "2023-08-10", "close": 104.22, "volume": 4170969.0}, {"date": "2023-08-11", "close": 100.55, "volume": 3148065.0}, {"date": "2023-08-14", "close": 99.91, "volume": 1971446.0}, {"date": "2023-08-15", "close": 95.49, "volume": 3222121.0}, {"date": "2023-08-16", "close": 94.81, "volume": 2645462.0}, {"date": "2023-08-17", "close": 94.79, "volume": 1810528.0}, {"date": "2023-08-18", "close": 93.88, "volume": 1806148.0}, {"date": "2023-08-21", "close": 94.2, "volume": 2025986.0}, {"date": "2023-08-22", "close": 95.04, "volume": 2297454.0}, {"date": "2023-08-23", "close": 96.08, "volume": 1298649.0}, {"date": "2023-08-24", "close": 95.49, "volume": 1494045.0}, {"date": "2023-08-25", "close": 95.48, "volume": 1706445.0}, {"date": "2023-08-28", "close": 96.79, "volume": 1209796.0}, {"date": "2023-08-29", "close": 98.07, "volume": 1083064.0}, {"date": "2023-08-30", "close": 99.39, "volume": 1263463.0}, {"date": "2023-08-31", "close": 101.38, "volume": 2924307.0}, {"date": "2023-09-01", "close": 101.64, "volume": 1946876.0}, {"date": "2023-09-05", "close": 97.41, "volume": 3084748.0}, {"date": "2023-09-06", "close": 95.83, "volume": 1896191.0}, {"date": "2023-09-07", "close": 94.46, "volume": 3111369.0}, {"date": "2023-09-08", "close": 94.71, "volume": 1466700.0}, {"date": "2023-09-11", "close": 95.32, "volume": 1068753.0}, {"date": "2023-09-12", "close": 95.31, "volume": 1292734.0}, {"date": "2023-09-13", "close": 95.28, "volume": 1260785.0}, {"date": "2023-09-14", "close": 97.71, "volume": 2066841.0}, {"date": "2023-09-15", "close": 97.04, "volume": 3658671.0}, {"date": "2023-09-18", "close": 97.21, "volume": 1268338.0}, {"date": "2023-09-19", "close": 94.72, "volume": 2036902.0}, {"date": "2023-09-20", "close": 93.69, "volume": 1061617.0}, {"date": "2023-09-21", "close": 90.36, "volume": 2359062.0}, {"date": "2023-09-22", "close": 91.56, "volume": 2615148.0}, {"date": "2023-09-25", "close": 90.65, "volume": 1387783.0}, {"date": "2023-09-26", "close": 90.68, "volume": 1453978.0}, {"date": "2023-09-27", "close": 92.21, "volume": 2050158.0}, {"date": "2023-09-28", "close": 91.37, "volume": 1290376.0}, {"date": "2023-09-29", "close": 92.41, "volume": 1326838.0}, {"date": "2023-10-02", "close": 92.63, "volume": 1712462.0}, {"date": "2023-10-03", "close": 90.23, "volume": 1315297.0}, {"date": "2023-10-04", "close": 88.21, "volume": 2289338.0}, {"date": "2023-10-05", "close": 89.49, "volume": 1513570.0}, {"date": "2023-10-06", "close": 92.41, "volume": 2470785.0}, {"date": "2023-10-09", "close": 93.07, "volume": 1622814.0}, {"date": "2023-10-10", "close": 93.99, "volume": 1674779.0}, {"date": "2023-10-11", "close": 94.73, "volume": 2029441.0}, {"date": "2023-10-12", "close": 93.55, "volume": 1105429.0}, {"date": "2023-10-13", "close": 90.28, "volume": 1500941.0}, {"date": "2023-10-16", "close": 90.32, "volume": 1479993.0}, {"date": "2023-10-17", "close": 90.3, "volume": 1355035.0}, {"date": "2023-10-18", "close": 86.72, "volume": 2029561.0}, {"date": "2023-10-19", "close": 88.22, "volume": 2179419.0}, {"date": "2023-10-20", "close": 87.6, "volume": 1106456.0}, {"date": "2023-10-23", "close": 89.84, "volume": 2371439.0}, {"date": "2023-10-24", "close": 91.42, "volume": 1335170.0}, {"date": "2023-10-25", "close": 88.94, "volume": 1518643.0}, {"date": "2023-10-26", "close": 87.54, "volume": 2183417.0}, {"date": "2023-10-27", "close": 87.28, "volume": 1587502.0}, {"date": "2023-10-30", "close": 88.08, "volume": 1343199.0}, {"date": "2023-10-31", "close": 87.78, "volume": 1471664.0}, {"date": "2023-11-01", "close": 86.94, "volume": 1773379.0}, {"date": "2023-11-02", "close": 89.75, "volume": 1839825.0}, {"date": "2023-11-03", "close": 92.76, "volume": 1866299.0}, {"date": "2023-11-06", "close": 95.14, "volume": 2470626.0}, {"date": "2023-11-07", "close": 93.18, "volume": 1994029.0}, {"date": "2023-11-08", "close": 92.9, "volume": 2621359.0}, {"date": "2023-11-09", "close": 90.65, "volume": 5825505.0}, {"date": "2023-11-10", "close": 85.49, "volume": 15060890.0}, {"date": "2023-11-13", "close": 84.54, "volume": 3779819.0}, {"date": "2023-11-14", "close": 87.12, "volume": 4061263.0}, {"date": "2023-11-15", "close": 87.46, "volume": 2544550.0}, {"date": "2023-11-16", "close": 86.06, "volume": 3022834.0}, {"date": "2023-11-17", "close": 86.87, "volume": 1679079.0}, {"date": "2023-11-20", "close": 87.17, "volume": 2122991.0}, {"date": "2023-11-21", "close": 86.86, "volume": 1554728.0}, {"date": "2023-11-22", "close": 87.53, "volume": 1401661.0}, {"date": "2023-11-24", "close": 88.31, "volume": 1008059.0}, {"date": "2023-11-27", "close": 87.06, "volume": 1889406.0}, {"date": "2023-11-28", "close": 84.94, "volume": 3616042.0}, {"date": "2023-11-29", "close": 83.67, "volume": 3810155.0}, {"date": "2023-11-30", "close": 84.42, "volume": 2327673.0}, {"date": "2023-12-01", "close": 85.15, "volume": 2048223.0}, {"date": "2023-12-04", "close": 83.89, "volume": 1997799.0}, {"date": "2023-12-05", "close": 82.21, "volume": 2366646.0}, {"date": "2023-12-06", "close": 82.4, "volume": 2340040.0}, {"date": "2023-12-07", "close": 82.53, "volume": 1804840.0}, {"date": "2023-12-08", "close": 84.19, "volume": 2346782.0}, {"date": "2023-12-11", "close": 86.0, "volume": 1973932.0}, {"date": "2023-12-12", "close": 86.23, "volume": 1313702.0}, {"date": "2023-12-13", "close": 88.02, "volume": 1935796.0}, {"date": "2023-12-14", "close": 89.8, "volume": 2970109.0}, {"date": "2023-12-15", "close": 88.76, "volume": 3479738.0}, {"date": "2023-12-18", "close": 89.28, "volume": 1487639.0}, {"date": "2023-12-19", "close": 91.72, "volume": 2264085.0}, {"date": "2023-12-20", "close": 88.55, "volume": 2039556.0}, {"date": "2023-12-21", "close": 90.72, "volume": 1891809.0}, {"date": "2023-12-22", "close": 90.42, "volume": 1170461.0}, {"date": "2023-12-26", "close": 91.0, "volume": 1150246.0}, {"date": "2023-12-27", "close": 90.63, "volume": 1142160.0}, {"date": "2023-12-28", "close": 91.76, "volume": 1232976.0}, {"date": "2023-12-29", "close": 91.11, "volume": 1144842.0}, {"date": "2024-01-02", "close": 94.6, "volume": 3013628.0}, {"date": "2024-01-03", "close": 94.03, "volume": 2369068.0}, {"date": "2024-01-04", "close": 94.21, "volume": 1694177.0}, {"date": "2024-01-05", "close": 95.65, "volume": 2535032.0}, {"date": "2024-01-08", "close": 97.05, "volume": 1441733.0}, {"date": "2024-01-09", "close": 95.26, "volume": 1803499.0}, {"date": "2024-01-10", "close": 93.63, "volume": 1683541.0}, {"date": "2024-01-11", "close": 93.9, "volume": 1871049.0}, {"date": "2024-01-12", "close": 94.11, "volume": 1915217.0}, {"date": "2024-01-16", "close": 94.56, "volume": 1452466.0}, {"date": "2024-01-17", "close": 91.16, "volume": 2587960.0}, {"date": "2024-01-18", "close": 94.1, "volume": 2193441.0}, {"date": "2024-01-19", "close": 94.23, "volume": 2050710.0}, {"date": "2024-01-22", "close": 92.07, "volume": 2248384.0}, {"date": "2024-01-23", "close": 93.11, "volume": 1340356.0}, {"date": "2024-01-24", "close": 94.29, "volume": 2318707.0}, {"date": "2024-01-25", "close": 96.41, "volume": 2568601.0}, {"date": "2024-01-26", "close": 96.73, "volume": 1465401.0}, {"date": "2024-01-29", "close": 97.06, "volume": 1262016.0}, {"date": "2024-01-30", "close": 94.99, "volume": 1388380.0}, {"date": "2024-01-31", "close": 94.43, "volume": 1582971.0}, {"date": "2024-02-01", "close": 97.29, "volume": 1942214.0}, {"date": "2024-02-02", "close": 96.97, "volume": 1225330.0}, {"date": "2024-02-05", "close": 97.49, "volume": 1547863.0}, {"date": "2024-02-06", "close": 100.06, "volume": 2488045.0}, {"date": "2024-02-07", "close": 99.83, "volume": 3627547.0}, {"date": "2024-02-08", "close": 106.11, "volume": 6472402.0}, {"date": "2024-02-09", "close": 105.6, "volume": 2492044.0}, {"date": "2024-02-12", "close": 105.72, "volume": 1866286.0}, {"date": "2024-02-13", "close": 104.2, "volume": 1724436.0}, {"date": "2024-02-14", "close": 105.21, "volume": 1535752.0}, {"date": "2024-02-15", "close": 105.73, "volume": 1377437.0}, {"date": "2024-02-16", "close": 105.13, "volume": 1255193.0}, {"date": "2024-02-20", "close": 103.23, "volume": 2487257.0}, {"date": "2024-02-21", "close": 102.38, "volume": 1217118.0}, {"date": "2024-02-22", "close": 102.42, "volume": 1020420.0}, {"date": "2024-02-23", "close": 104.16, "volume": 1515698.0}, {"date": "2024-02-26", "close": 103.24, "volume": 1176824.0}, {"date": "2024-02-27", "close": 102.69, "volume": 1536927.0}, {"date": "2024-02-28", "close": 102.86, "volume": 1327616.0}, {"date": "2024-02-29", "close": 105.2, "volume": 2241090.0}, {"date": "2024-03-01", "close": 101.21, "volume": 3761167.0}, {"date": "2024-03-04", "close": 99.73, "volume": 1875111.0}, {"date": "2024-03-05", "close": 99.77, "volume": 1380002.0}, {"date": "2024-03-06", "close": 99.14, "volume": 1125772.0}, {"date": "2024-03-07", "close": 101.11, "volume": 1773476.0}, {"date": "2024-03-08", "close": 100.43, "volume": 1138395.0}, {"date": "2024-03-11", "close": 103.23, "volume": 1943410.0}, {"date": "2024-03-12", "close": 103.04, "volume": 1436794.0}, {"date": "2024-03-13", "close": 102.33, "volume": 1138463.0}, {"date": "2024-03-14", "close": 101.0, "volume": 1882749.0}, {"date": "2024-03-15", "close": 99.09, "volume": 4405817.0}, {"date": "2024-03-18", "close": 98.84, "volume": 1528896.0}, {"date": "2024-03-19", "close": 99.75, "volume": 1444305.0}, {"date": "2024-03-20", "close": 100.08, "volume": 1139005.0}, {"date": "2024-03-21", "close": 99.96, "volume": 1157244.0}, {"date": "2024-03-22", "close": 99.89, "volume": 899638.0}, {"date": "2024-03-25", "close": 99.41, "volume": 1238119.0}, {"date": "2024-03-26", "close": 100.58, "volume": 959150.0}, {"date": "2024-03-27", "close": 101.79, "volume": 1090166.0}, {"date": "2024-03-28", "close": 102.23, "volume": 1018310.0}, {"date": "2024-04-01", "close": 106.56, "volume": 2954233.0}, {"date": "2024-04-02", "close": 105.26, "volume": 1715979.0}, {"date": "2024-04-03", "close": 106.42, "volume": 1321476.0}, {"date": "2024-04-04", "close": 106.12, "volume": 2412049.0}, {"date": "2024-04-05", "close": 107.46, "volume": 1441760.0}, {"date": "2024-04-08", "close": 105.99, "volume": 1170123.0}, {"date": "2024-04-09", "close": 106.49, "volume": 930450.0}, {"date": "2024-04-10", "close": 104.24, "volume": 1450016.0}, {"date": "2024-04-11", "close": 104.86, "volume": 847624.0}, {"date": "2024-04-12", "close": 101.18, "volume": 1705766.0}, {"date": "2024-04-15", "close": 99.44, "volume": 1772224.0}, {"date": "2024-04-16", "close": 99.35, "volume": 1341317.0}, {"date": "2024-04-17", "close": 97.48, "volume": 1904130.0}, {"date": "2024-04-18", "close": 96.1, "volume": 1786153.0}, {"date": "2024-04-19", "close": 94.99, "volume": 1165445.0}, {"date": "2024-04-22", "close": 97.48, "volume": 1695778.0}, {"date": "2024-04-23", "close": 98.82, "volume": 1231756.0}, {"date": "2024-04-24", "close": 97.06, "volume": 1256653.0}, {"date": "2024-04-25", "close": 96.6, "volume": 948951.0}, {"date": "2024-04-26", "close": 95.88, "volume": 1419971.0}, {"date": "2024-04-29", "close": 96.98, "volume": 1588281.0}, {"date": "2024-04-30", "close": 91.65, "volume": 2752918.0}, {"date": "2024-05-01", "close": 92.73, "volume": 1846925.0}, {"date": "2024-05-02", "close": 95.27, "volume": 1873226.0}, {"date": "2024-05-03", "close": 96.71, "volume": 1323195.0}, {"date": "2024-05-06", "close": 97.87, "volume": 1906665.0}, {"date": "2024-05-07", "close": 97.23, "volume": 2967558.0}, {"date": "2024-05-08", "close": 95.75, "volume": 4251360.0}, {"date": "2024-05-09", "close": 97.19, "volume": 2041402.0}, {"date": "2024-05-10", "close": 96.39, "volume": 1566527.0}, {"date": "2024-05-13", "close": 97.99, "volume": 1750011.0}, {"date": "2024-05-14", "close": 98.04, "volume": 973575.0}, {"date": "2024-05-15", "close": 97.62, "volume": 1131532.0}, {"date": "2024-05-16", "close": 97.11, "volume": 1171270.0}, {"date": "2024-05-17", "close": 96.79, "volume": 1072614.0}, {"date": "2024-05-20", "close": 97.66, "volume": 1182188.0}, {"date": "2024-05-21", "close": 96.59, "volume": 1403763.0}, {"date": "2024-05-22", "close": 95.48, "volume": 1319018.0}, {"date": "2024-05-23", "close": 94.09, "volume": 1465089.0}, {"date": "2024-05-24", "close": 94.62, "volume": 1035481.0}, {"date": "2024-05-28", "close": 93.51, "volume": 1812404.0}, {"date": "2024-05-29", "close": 92.53, "volume": 2367672.0}, {"date": "2024-05-30", "close": 92.54, "volume": 1219149.0}, {"date": "2024-05-31", "close": 94.88, "volume": 2004892.0}, {"date": "2024-06-03", "close": 94.91, "volume": 1197371.0}, {"date": "2024-06-04", "close": 92.92, "volume": 1522900.0}, {"date": "2024-06-05", "close": 93.36, "volume": 1334961.0}, {"date": "2024-06-06", "close": 92.48, "volume": 1194612.0}, {"date": "2024-06-07", "close": 93.14, "volume": 1416231.0}, {"date": "2024-06-10", "close": 92.87, "volume": 1395474.0}, {"date": "2024-06-11", "close": 91.74, "volume": 2077515.0}, {"date": "2024-06-12", "close": 90.83, "volume": 2048650.0}, {"date": "2024-06-13", "close": 90.49, "volume": 1627071.0}, {"date": "2024-06-14", "close": 88.8, "volume": 2688620.0}, {"date": "2024-06-17", "close": 88.78, "volume": 1832880.0}, {"date": "2024-06-18", "close": 89.2, "volume": 1604428.0}, {"date": "2024-06-20", "close": 89.7, "volume": 2039489.0}, {"date": "2024-06-21", "close": 89.88, "volume": 5340267.0}, {"date": "2024-06-24", "close": 89.1, "volume": 1828399.0}, {"date": "2024-06-25", "close": 88.3, "volume": 1489226.0}, {"date": "2024-06-26", "close": 88.13, "volume": 1089736.0}, {"date": "2024-06-27", "close": 89.14, "volume": 1266589.0}, {"date": "2024-06-28", "close": 89.5, "volume": 2199448.0}, {"date": "2024-07-01", "close": 87.67, "volume": 1896094.0}, {"date": "2024-07-02", "close": 86.33, "volume": 2233297.0}, {"date": "2024-07-03", "close": 87.28, "volume": 1556916.0}, {"date": "2024-07-05", "close": 86.83, "volume": 1925229.0}, {"date": "2024-07-08", "close": 85.25, "volume": 2239633.0}, {"date": "2024-07-09", "close": 84.76, "volume": 1831013.0}, {"date": "2024-07-10", "close": 83.91, "volume": 1886371.0}, {"date": "2024-07-11", "close": 84.61, "volume": 1701831.0}, {"date": "2024-07-12", "close": 85.83, "volume": 1776279.0}, {"date": "2024-07-15", "close": 84.6, "volume": 1868770.0}, {"date": "2024-07-16", "close": 85.95, "volume": 2010524.0}, {"date": "2024-07-17", "close": 84.92, "volume": 2042219.0}, {"date": "2024-07-18", "close": 83.48, "volume": 2317823.0}, {"date": "2024-07-19", "close": 83.43, "volume": 2150767.0}, {"date": "2024-07-22", "close": 83.54, "volume": 1641564.0}, {"date": "2024-07-23", "close": 83.27, "volume": 1570046.0}, {"date": "2024-07-24", "close": 80.97, "volume": 2320088.0}, {"date": "2024-07-25", "close": 80.52, "volume": 2425959.0}, {"date": "2024-07-26", "close": 81.61, "volume": 1925544.0}, {"date": "2024-07-29", "close": 82.5, "volume": 1466196.0}, {"date": "2024-07-30", "close": 82.51, "volume": 1442282.0}, {"date": "2024-07-31", "close": 82.82, "volume": 1997521.0}, {"date": "2024-08-01", "close": 78.71, "volume": 4292507.0}, {"date": "2024-08-02", "close": 76.8, "volume": 4142525.0}, {"date": "2024-08-05", "close": 73.55, "volume": 4677760.0}, {"date": "2024-08-06", "close": 76.29, "volume": 5052088.0}, {"date": "2024-08-07", "close": 74.85, "volume": 5081701.0}, {"date": "2024-08-08", "close": 76.65, "volume": 2654779.0}, {"date": "2024-08-09", "close": 74.63, "volume": 2417886.0}, {"date": "2024-08-12", "close": 73.93, "volume": 2583964.0}, {"date": "2024-08-13", "close": 74.2, "volume": 2371157.0}, {"date": "2024-08-14", "close": 74.04, "volume": 2381363.0}, {"date": "2024-08-15", "close": 76.14, "volume": 2778718.0}, {"date": "2024-08-16", "close": 76.29, "volume": 1822838.0}, {"date": "2024-08-19", "close": 76.6, "volume": 3310540.0}, {"date": "2024-08-20", "close": 76.02, "volume": 1839308.0}, {"date": "2024-08-21", "close": 77.36, "volume": 2302366.0}, {"date": "2024-08-22", "close": 77.09, "volume": 1133718.0}, {"date": "2024-08-23", "close": 77.37, "volume": 1479914.0}, {"date": "2024-08-26", "close": 77.24, "volume": 1315463.0}, {"date": "2024-08-27", "close": 77.04, "volume": 1135534.0}, {"date": "2024-08-28", "close": 75.3, "volume": 3012714.0}, {"date": "2024-08-29", "close": 75.54, "volume": 1672484.0}, {"date": "2024-08-30", "close": 76.88, "volume": 3939503.0}, {"date": "2024-09-03", "close": 75.81, "volume": 2036024.0}, {"date": "2024-09-04", "close": 77.04, "volume": 2184779.0}, {"date": "2024-09-05", "close": 77.12, "volume": 1600610.0}, {"date": "2024-09-06", "close": 76.72, "volume": 1924768.0}, {"date": "2024-09-09", "close": 76.91, "volume": 1606881.0}, {"date": "2024-09-10", "close": 75.35, "volume": 1967431.0}, {"date": "2024-09-11", "close": 75.77, "volume": 1324385.0}, {"date": "2024-09-12", "close": 76.26, "volume": 1392148.0}, {"date": "2024-09-13", "close": 78.46, "volume": 2235275.0}, {"date": "2024-09-16", "close": 78.95, "volume": 1657601.0}, {"date": "2024-09-17", "close": 80.0, "volume": 2464968.0}, {"date": "2024-09-18", "close": 78.78, "volume": 2107575.0}, {"date": "2024-09-19", "close": 80.18, "volume": 2273629.0}, {"date": "2024-09-20", "close": 79.71, "volume": 2394989.0}, {"date": "2024-09-23", "close": 80.205, "volume": 1646686.0}, {"date": "2024-09-24", "close": 84.16, "volume": 4888065.0}, {"date": "2024-09-25", "close": 84.13, "volume": 2244054.0}, {"date": "2024-09-26", "close": 91.03, "volume": 8289506.0}, {"date": "2024-09-27", "close": 97.62, "volume": 11253060.0}, {"date": "2024-09-30", "close": 95.88, "volume": 6226504.0}, {"date": "2024-10-01", "close": 99.45, "volume": 4771192.0}, {"date": "2024-10-02", "close": 102.04, "volume": 4512291.0}, {"date": "2024-10-03", "close": 103.08, "volume": 3880658.0}, {"date": "2024-10-04", "close": 105.45, "volume": 4240042.0}, {"date": "2024-10-07", "close": 106.41, "volume": 3330707.0}, {"date": "2024-10-08", "close": 102.88, "volume": 4473522.0}, {"date": "2024-10-09", "close": 104.15, "volume": 3199165.0}, {"date": "2024-10-10", "close": 103.7, "volume": 2181770.0}, {"date": "2024-10-11", "close": 104.75, "volume": 2537968.0}, {"date": "2024-10-14", "close": 103.95, "volume": 2160790.0}, {"date": "2024-10-15", "close": 99.22, "volume": 4169198.0}, {"date": "2024-10-16", "close": 100.24, "volume": 1697732.0}, {"date": "2024-10-17", "close": 97.99, "volume": 2933275.0}, {"date": "2024-10-18", "close": 99.44, "volume": 2269831.0}, {"date": "2024-10-21", "close": 98.37, "volume": 1674112.0}, {"date": "2024-10-22", "close": 99.4, "volume": 1403652.0}, {"date": "2024-10-23", "close": 97.68, "volume": 1683107.0}, {"date": "2024-10-24", "close": 97.9, "volume": 1898418.0}, {"date": "2024-10-25", "close": 97.99, "volume": 1098826.0}, {"date": "2024-10-28", "close": 98.62, "volume": 1062315.0}, {"date": "2024-10-29", "close": 99.0, "volume": 1890256.0}, {"date": "2024-10-30", "close": 98.49, "volume": 1337113.0}, {"date": "2024-10-31", "close": 96.02, "volume": 1897266.0}, {"date": "2024-11-01", "close": 95.68, "volume": 1737673.0}, {"date": "2024-11-04", "close": 95.65, "volume": 2238725.0}, {"date": "2024-11-05", "close": 86.72, "volume": 10733540.0}, {"date": "2024-11-06", "close": 85.32, "volume": 4784280.0}, {"date": "2024-11-07", "close": 87.17, "volume": 2957852.0}, {"date": "2024-11-08", "close": 84.3, "volume": 4116487.0}, {"date": "2024-11-11", "close": 86.48, "volume": 2509146.0}, {"date": "2024-11-12", "close": 85.5, "volume": 3892918.0}, {"date": "2024-11-13", "close": 85.8, "volume": 2433339.0}, {"date": "2024-11-14", "close": 93.22, "volume": 9577317.0}, {"date": "2024-11-15", "close": 90.74, "volume": 3816948.0}, {"date": "2024-11-18", "close": 90.46, "volume": 1772019.0}, {"date": "2024-11-19", "close": 91.25, "volume": 2014843.0}, {"date": "2024-11-20", "close": 91.22, "volume": 1816349.0}, {"date": "2024-11-21", "close": 91.74, "volume": 1612685.0}, {"date": "2024-11-22", "close": 91.29, "volume": 1620010.0}, {"date": "2024-11-25", "close": 93.45, "volume": 3055006.0}, {"date": "2024-11-26", "close": 91.86, "volume": 1807470.0}, {"date": "2024-11-27", "close": 91.67, "volume": 1436753.0}, {"date": "2024-11-29", "close": 94.38, "volume": 1402470.0}, {"date": "2024-12-02", "close": 96.16, "volume": 2945246.0}, {"date": "2024-12-03", "close": 93.76, "volume": 3045301.0}, {"date": "2024-12-04", "close": 94.79, "volume": 1958400.0}, {"date": "2024-12-05", "close": 94.4, "volume": 1357894.0}, {"date": "2024-12-06", "close": 94.37, "volume": 1026539.0}, {"date": "2024-12-09", "close": 95.94, "volume": 2691027.0}, {"date": "2024-12-10", "close": 94.95, "volume": 1426951.0}, {"date": "2024-12-11", "close": 95.21, "volume": 1325673.0}, {"date": "2024-12-12", "close": 93.47, "volume": 1575689.0}, {"date": "2024-12-13", "close": 94.53, "volume": 1778040.0}, {"date": "2024-12-16", "close": 89.68, "volume": 3104256.0}, {"date": "2024-12-17", "close": 91.96, "volume": 2046374.0}, {"date": "2024-12-18", "close": 88.7, "volume": 2096048.0}, {"date": "2024-12-19", "close": 88.31, "volume": 1736900.0}, {"date": "2024-12-20", "close": 88.95, "volume": 2663406.0}, {"date": "2024-12-23", "close": 88.11, "volume": 1312445.0}, {"date": "2024-12-24", "close": 88.78, "volume": 692769.0}, {"date": "2024-12-26", "close": 89.31, "volume": 1218963.0}, {"date": "2024-12-27", "close": 88.68, "volume": 1086693.0}, {"date": "2024-12-30", "close": 85.83, "volume": 2180149.0}, {"date": "2024-12-31", "close": 86.16, "volume": 1612598.0}, {"date": "2025-01-02", "close": 83.8, "volume": 2002844.0}, {"date": "2025-01-03", "close": 83.32, "volume": 2807333.0}, {"date": "2025-01-06", "close": 84.61, "volume": 2923757.0}, {"date": "2025-01-07", "close": 82.45, "volume": 2195291.0}, {"date": "2025-01-08", "close": 81.17, "volume": 1862280.0}, {"date": "2025-01-10", "close": 81.15, "volume": 2655945.0}, {"date": "2025-01-13", "close": 81.33, "volume": 1850548.0}, {"date": "2025-01-14", "close": 81.8, "volume": 2773942.0}, {"date": "2025-01-15", "close": 82.41, "volume": 2264240.0}, {"date": "2025-01-16", "close": 82.5, "volume": 1844813.0}, {"date": "2025-01-17", "close": 84.67, "volume": 3339727.0}, {"date": "2025-01-21", "close": 86.26, "volume": 2617218.0}, {"date": "2025-01-22", "close": 85.16, "volume": 2862574.0}, {"date": "2025-01-23", "close": 85.08, "volume": 1746467.0}, {"date": "2025-01-24", "close": 84.99, "volume": 1418351.0}, {"date": "2025-01-27", "close": 84.77, "volume": 2268238.0}, {"date": "2025-01-28", "close": 84.33, "volume": 1919318.0}, {"date": "2025-01-29", "close": 84.11, "volume": 1559783.0}, {"date": "2025-01-30", "close": 89.6, "volume": 2790027.0}, {"date": "2025-01-31", "close": 86.85, "volume": 3614883.0}, {"date": "2025-02-03", "close": 83.56, "volume": 2721062.0}, {"date": "2025-02-04", "close": 83.19, "volume": 2555356.0}, {"date": "2025-02-05", "close": 81.66, "volume": 3798790.0}, {"date": "2025-02-06", "close": 80.65, "volume": 2458530.0}, {"date": "2025-02-07", "close": 80.58, "volume": 2255258.0}, {"date": "2025-02-10", "close": 78.97, "volume": 2620381.0}, {"date": "2025-02-11", "close": 77.0, "volume": 2137596.0}, {"date": "2025-02-12", "close": 78.37, "volume": 2801838.0}, {"date": "2025-02-13", "close": 80.47, "volume": 7598754.0}, {"date": "2025-02-14", "close": 88.82, "volume": 9031564.0}, {"date": "2025-02-18", "close": 91.21, "volume": 5199210.0}, {"date": "2025-02-19", "close": 92.26, "volume": 2493468.0}, {"date": "2025-02-20", "close": 93.47, "volume": 3407675.0}, {"date": "2025-02-21", "close": 90.76, "volume": 2962224.0}, {"date": "2025-02-24", "close": 90.15, "volume": 2160582.0}, {"date": "2025-02-25", "close": 91.03, "volume": 2079781.0}, {"date": "2025-02-26", "close": 91.1, "volume": 2241918.0}, {"date": "2025-02-27", "close": 88.19, "volume": 2245083.0}, {"date": "2025-02-28", "close": 89.32, "volume": 1468340.0}, {"date": "2025-03-03", "close": 88.93, "volume": 2123231.0}, {"date": "2025-03-04", "close": 87.1, "volume": 2272693.0}, {"date": "2025-03-05", "close": 90.67, "volume": 2449278.0}, {"date": "2025-03-06", "close": 88.19, "volume": 1797187.0}, {"date": "2025-03-07", "close": 88.72, "volume": 1889580.0}, {"date": "2025-03-10", "close": 88.42, "volume": 2774541.0}, {"date": "2025-03-11", "close": 87.38, "volume": 1424193.0}, {"date": "2025-03-12", "close": 85.67, "volume": 2047143.0}, {"date": "2025-03-13", "close": 83.23, "volume": 1739717.0}, {"date": "2025-03-14", "close": 86.18, "volume": 1797340.0}, {"date": "2025-03-17", "close": 86.42, "volume": 1606398.0}, {"date": "2025-03-18", "close": 85.43, "volume": 1186175.0}, {"date": "2025-03-19", "close": 85.045, "volume": 1533748.0}, {"date": "2025-03-20", "close": 83.07, "volume": 1805361.0}, {"date": "2025-03-21", "close": 82.63, "volume": 4329596.0}, {"date": "2025-03-24", "close": 84.87, "volume": 2448042.0}, {"date": "2025-03-25", "close": 86.03, "volume": 4498937.0}, {"date": "2025-03-26", "close": 85.83, "volume": 1425713.0}, {"date": "2025-03-27", "close": 86.15, "volume": 1388312.0}, {"date": "2025-03-28", "close": 82.33, "volume": 2486970.0}, {"date": "2025-03-31", "close": 83.5, "volume": 2115232.0}, {"date": "2025-04-01", "close": 82.73, "volume": 1500094.0}, {"date": "2025-04-02", "close": 81.54, "volume": 2539942.0}, {"date": "2025-04-03", "close": 72.88, "volume": 5509116.0}, {"date": "2025-04-04", "close": 70.09, "volume": 8307728.0}, {"date": "2025-04-07", "close": 67.93, "volume": 4359345.0}, {"date": "2025-04-08", "close": 66.1, "volume": 4088411.0}, {"date": "2025-04-09", "close": 75.83, "volume": 7589077.0}, {"date": "2025-04-10", "close": 72.3, "volume": 3009222.0}, {"date": "2025-04-11", "close": 73.19, "volume": 2710540.0}, {"date": "2025-04-14", "close": 73.54, "volume": 2603604.0}, {"date": "2025-04-15", "close": 74.9, "volume": 2027604.0}, {"date": "2025-04-16", "close": 73.73, "volume": 1827117.0}, {"date": "2025-04-17", "close": 74.77, "volume": 1559531.0}, {"date": "2025-04-21", "close": 74.96, "volume": 2526006.0}, {"date": "2025-04-22", "close": 76.97, "volume": 2560306.0}, {"date": "2025-04-23", "close": 79.11, "volume": 2810488.0}, {"date": "2025-04-24", "close": 81.58, "volume": 1937159.0}, {"date": "2025-04-25", "close": 82.11, "volume": 1467686.0}, {"date": "2025-04-28", "close": 82.2, "volume": 1443270.0}, {"date": "2025-04-29", "close": 81.55, "volume": 1463884.0}, {"date": "2025-04-30", "close": 80.31, "volume": 1922696.0}, {"date": "2025-05-01", "close": 80.04, "volume": 1771961.0}, {"date": "2025-05-02", "close": 82.49, "volume": 1597354.0}, {"date": "2025-05-05", "close": 82.98, "volume": 2105158.0}, {"date": "2025-05-06", "close": 83.52, "volume": 3011502.0}, {"date": "2025-05-07", "close": 84.12, "volume": 3847932.0}, {"date": "2025-05-08", "close": 86.59, "volume": 3041478.0}, {"date": "2025-05-09", "close": 87.93, "volume": 3216489.0}, {"date": "2025-05-12", "close": 95.16, "volume": 4639872.0}, {"date": "2025-05-13", "close": 96.79, "volume": 2520570.0}, {"date": "2025-05-14", "close": 97.49, "volume": 3053010.0}, {"date": "2025-05-15", "close": 97.75, "volume": 3133038.0}, {"date": "2025-05-16", "close": 96.76, "volume": 2200178.0}, {"date": "2025-05-19", "close": 96.55, "volume": 1622112.0}, {"date": "2025-05-20", "close": 93.77, "volume": 2068747.0}, {"date": "2025-05-21", "close": 91.5, "volume": 2157515.0}, {"date": "2025-05-22", "close": 90.91, "volume": 1987798.0}, {"date": "2025-05-23", "close": 90.47, "volume": 1335792.0}, {"date": "2025-05-27", "close": 92.54, "volume": 1813710.0}, {"date": "2025-05-28", "close": 90.94, "volume": 1405612.0}, {"date": "2025-05-29", "close": 90.73, "volume": 2208463.0}, {"date": "2025-05-30", "close": 90.54, "volume": 6827922.0}, {"date": "2025-06-02", "close": 87.8, "volume": 3285663.0}, {"date": "2025-06-03", "close": 87.75, "volume": 2925273.0}, {"date": "2025-06-04", "close": 86.14, "volume": 1951609.0}, {"date": "2025-06-05", "close": 83.24, "volume": 3426097.0}, {"date": "2025-06-06", "close": 83.3, "volume": 3151921.0}, {"date": "2025-06-09", "close": 84.7, "volume": 2134195.0}, {"date": "2025-06-10", "close": 86.67, "volume": 1610189.0}, {"date": "2025-06-11", "close": 87.52, "volume": 2010762.0}, {"date": "2025-06-12", "close": 87.07, "volume": 1361416.0}, {"date": "2025-06-13", "close": 84.18, "volume": 2025090.0}, {"date": "2025-06-16", "close": 88.6, "volume": 2522704.0}, {"date": "2025-06-17", "close": 87.28, "volume": 1325126.0}, {"date": "2025-06-18", "close": 86.91, "volume": 1256957.0}, {"date": "2025-06-20", "close": 88.49, "volume": 2841661.0}, {"date": "2025-06-23", "close": 89.7, "volume": 1862282.0}, {"date": "2025-06-24", "close": 90.97, "volume": 1765921.0}, {"date": "2025-06-25", "close": 91.91, "volume": 1774402.0}, {"date": "2025-06-26", "close": 92.64, "volume": 1605876.0}, {"date": "2025-06-27", "close": 94.68, "volume": 2640932.0}, {"date": "2025-06-30", "close": 93.67, "volume": 1730862.0}, {"date": "2025-07-01", "close": 101.96, "volume": 5341240.0}, {"date": "2025-07-02", "close": 104.68, "volume": 2319240.0}, {"date": "2025-07-03", "close": 105.63, "volume": 1407270.0}, {"date": "2025-07-07", "close": 108.67, "volume": 2894726.0}, {"date": "2025-07-08", "close": 110.46, "volume": 2148349.0}, {"date": "2025-07-09", "close": 110.08, "volume": 1841679.0}, {"date": "2025-07-10", "close": 111.93, "volume": 2032821.0}, {"date": "2025-07-11", "close": 111.17, "volume": 1207879.0}, {"date": "2025-07-14", "close": 111.01, "volume": 1557513.0}, {"date": "2025-07-15", "close": 111.0, "volume": 1682344.0}, {"date": "2025-07-16", "close": 109.85, "volume": 1241723.0}, {"date": "2025-07-17", "close": 109.44, "volume": 1125281.0}, {"date": "2025-07-18", "close": 106.77, "volume": 2055884.0}, {"date": "2025-07-21", "close": 106.36, "volume": 1764450.0}, {"date": "2025-07-22", "close": 107.71, "volume": 1294284.0}, {"date": "2025-07-23", "close": 107.64, "volume": 1392637.0}, {"date": "2025-07-24", "close": 108.45, "volume": 2554786.0}, {"date": "2025-07-25", "close": 109.44, "volume": 1463601.0}, {"date": "2025-07-28", "close": 111.27, "volume": 1428036.0}, {"date": "2025-07-29", "close": 109.38, "volume": 1463233.0}, {"date": "2025-07-30", "close": 109.53, "volume": 1438987.0}, {"date": "2025-07-31", "close": 109.03, "volume": 3582719.0}, {"date": "2025-08-01", "close": 107.93, "volume": 1651297.0}, {"date": "2025-08-04", "close": 107.05, "volume": 1459955.0}, {"date": "2025-08-05", "close": 107.72, "volume": 2255551.0}, {"date": "2025-08-06", "close": 107.21, "volume": 949806.0}, {"date": "2025-08-07", "close": 107.23, "volume": 2025773.0}, {"date": "2025-08-08", "close": 106.41, "volume": 4212597.0}, {"date": "2025-08-11", "close": 108.63, "volume": 1917151.0}, {"date": "2025-08-12", "close": 112.49, "volume": 1515937.0}, {"date": "2025-08-13", "close": 111.82, "volume": 1539427.0}, {"date": "2025-08-14", "close": 111.38, "volume": 1605802.0}, {"date": "2025-08-15", "close": 109.45, "volume": 1497414.0}, {"date": "2025-08-18", "close": 108.15, "volume": 2722842.0}, {"date": "2025-08-19", "close": 112.83, "volume": 2713479.0}, {"date": "2025-08-20", "close": 111.51, "volume": 2136753.0}, {"date": "2025-08-21", "close": 110.89, "volume": 1223875.0}, {"date": "2025-08-22", "close": 114.31, "volume": 1861836.0}, {"date": "2025-08-25", "close": 118.36, "volume": 3505851.0}, {"date": "2025-08-26", "close": 119.08, "volume": 2136513.0}, {"date": "2025-08-27", "close": 123.2, "volume": 4267141.0}, {"date": "2025-08-28", "close": 126.74, "volume": 2238070.0}, {"date": "2025-08-29", "close": 126.75, "volume": 2595681.0}, {"date": "2025-09-02", "close": 125.47, "volume": 1528495.0}, {"date": "2025-09-03", "close": 125.52, "volume": 1408223.0}, {"date": "2025-09-04", "close": 122.89, "volume": 2025336.0}, {"date": "2025-09-05", "close": 120.9, "volume": 2441366.0}, {"date": "2025-09-08", "close": 122.67, "volume": 2771742.0}, {"date": "2025-09-09", "close": 121.49, "volume": 934066.0}, {"date": "2025-09-10", "close": 122.9, "volume": 1145476.0}, {"date": "2025-09-11", "close": 123.86, "volume": 1571520.0}, {"date": "2025-09-12", "close": 121.45, "volume": 876360.0}, {"date": "2025-09-15", "close": 122.85, "volume": 1483168.0}, {"date": "2025-09-16", "close": 120.68, "volume": 1416406.0}, {"date": "2025-09-17", "close": 123.28, "volume": 1897093.0}, {"date": "2025-09-18", "close": 128.68, "volume": 1954152.0}, {"date": "2025-09-19", "close": 129.52, "volume": 3328242.0}, {"date": "2025-09-22", "close": 126.05, "volume": 1281706.0}, {"date": "2025-09-23", "close": 127.51, "volume": 992206.0}, {"date": "2025-09-24", "close": 125.92, "volume": 1119174.0}, {"date": "2025-09-25", "close": 125.84, "volume": 1143413.0}, {"date": "2025-09-26", "close": 128.97, "volume": 1329032.0}, {"date": "2025-09-29", "close": 132.43, "volume": 2014925.0}, {"date": "2025-09-30", "close": 128.27, "volume": 1511668.0}, {"date": "2025-10-01", "close": 132.03, "volume": 1532609.0}, {"date": "2025-10-02", "close": 133.34, "volume": 1286084.0}, {"date": "2025-10-03", "close": 123.66, "volume": 3623135.0}, {"date": "2025-10-06", "close": 124.59, "volume": 1799554.0}, {"date": "2025-10-07", "close": 122.91, "volume": 1443991.0}, {"date": "2025-10-08", "close": 121.57, "volume": 2316965.0}, {"date": "2025-10-09", "close": 123.55, "volume": 1551686.0}, {"date": "2025-10-10", "close": 119.89, "volume": 2184270.0}, {"date": "2025-10-13", "close": 112.52, "volume": 3171216.0}, {"date": "2025-10-14", "close": 116.11, "volume": 1332802.0}, {"date": "2025-10-15", "close": 118.07, "volume": 1420121.0}, {"date": "2025-10-16", "close": 115.92, "volume": 1012814.0}, {"date": "2025-10-17", "close": 117.81, "volume": 1745732.0}, {"date": "2025-10-20", "close": 121.94, "volume": 2060200.0}, {"date": "2025-10-21", "close": 121.13, "volume": 836212.0}, {"date": "2025-10-22", "close": 119.39, "volume": 1109660.0}, {"date": "2025-10-23", "close": 125.4, "volume": 2114920.0}, {"date": "2025-10-24", "close": 125.57, "volume": 1213576.0}, {"date": "2025-10-27", "close": 125.44, "volume": 940632.0}, {"date": "2025-10-28", "close": 120.85, "volume": 1464204.0}, {"date": "2025-10-29", "close": 120.87, "volume": 1251506.0}, {"date": "2025-10-30", "close": 119.77, "volume": 1111819.0}, {"date": "2025-10-31", "close": 118.99, "volume": 1703192.0}, {"date": "2025-11-03", "close": 125.73, "volume": 2174163.0}, {"date": "2025-11-04", "close": 121.34, "volume": 1375751.0}, {"date": "2025-11-05", "close": 125.19, "volume": 1775525.0}, {"date": "2025-11-06", "close": 122.54, "volume": 2896103.0}, {"date": "2025-11-07", "close": 126.14, "volume": 3206058.0}, {"date": "2025-11-10", "close": 128.88, "volume": 2400007.0}, {"date": "2025-11-11", "close": 126.065, "volume": 1566597.0}, {"date": "2025-11-12", "close": 125.02, "volume": 1414163.0}, {"date": "2025-11-13", "close": 123.01, "volume": 1045248.0}, {"date": "2025-11-14", "close": 120.73, "volume": 1212683.0}, {"date": "2025-11-17", "close": 118.14, "volume": 1164558.0}, {"date": "2025-11-18", "close": 120.29, "volume": 1401689.0}, {"date": "2025-11-19", "close": 118.32, "volume": 939339.0}, {"date": "2025-11-20", "close": 117.14, "volume": 1099379.0}, {"date": "2025-11-21", "close": 119.6, "volume": 1757090.0}, {"date": "2025-11-24", "close": 123.24, "volume": 2024582.0}, {"date": "2025-11-25", "close": 127.47, "volume": 3599378.0}, {"date": "2025-11-26", "close": 129.46, "volume": 1946615.0}, {"date": "2025-11-28", "close": 128.68, "volume": 861160.0}, {"date": "2025-12-01", "close": 132.77, "volume": 2831441.0}, {"date": "2025-12-02", "close": 133.09, "volume": 1215081.0}, {"date": "2025-12-03", "close": 131.53, "volume": 1137488.0}, {"date": "2025-12-04", "close": 125.72, "volume": 2609901.0}, {"date": "2025-12-05", "close": 125.51, "volume": 856087.0}, {"date": "2025-12-08", "close": 127.13, "volume": 1816503.0}, {"date": "2025-12-09", "close": 124.22, "volume": 1400498.0}, {"date": "2025-12-10", "close": 123.6, "volume": 1122237.0}, {"date": "2025-12-11", "close": 124.85, "volume": 1194100.0}, {"date": "2025-12-12", "close": 123.66, "volume": 1020331.0}, {"date": "2025-12-15", "close": 126.25, "volume": 1899141.0}, {"date": "2025-12-16", "close": 126.04, "volume": 1310201.0}, {"date": "2025-12-17", "close": 125.44, "volume": 978057.0}, {"date": "2025-12-18", "close": 126.51, "volume": 1371038.0}, {"date": "2025-12-19", "close": 127.94, "volume": 2134609.0}, {"date": "2025-12-22", "close": 125.98, "volume": 1567577.0}, {"date": "2025-12-23", "close": 124.96, "volume": 1096910.0}, {"date": "2025-12-24", "close": 125.02, "volume": 614989.0}, {"date": "2025-12-26", "close": 124.36, "volume": 717348.0}, {"date": "2025-12-29", "close": 122.27, "volume": 1017246.0}, {"date": "2025-12-30", "close": 120.33, "volume": 689922.0}, {"date": "2025-12-31", "close": 120.33, "volume": 1949357.0}, {"date": "2026-01-02", "close": 122.57, "volume": 810430.0}, {"date": "2026-01-05", "close": 119.68, "volume": 1110466.0}, {"date": "2026-01-06", "close": 120.53, "volume": 1059726.0}, {"date": "2026-01-07", "close": 116.37, "volume": 1274541.0}, {"date": "2026-01-08", "close": 118.27, "volume": 1535475.0}, {"date": "2026-01-09", "close": 117.83, "volume": 1495046.0}, {"date": "2026-01-12", "close": 116.84, "volume": 1234697.0}, {"date": "2026-01-13", "close": 116.4, "volume": 821730.0}, {"date": "2026-01-14", "close": 116.88, "volume": 1294866.0}, {"date": "2026-01-15", "close": 117.37, "volume": 879202.0}, {"date": "2026-01-16", "close": 114.33, "volume": 1144180.0}, {"date": "2026-01-20", "close": 111.28, "volume": 1075620.0}, {"date": "2026-01-21", "close": 114.13, "volume": 1617577.0}, {"date": "2026-01-22", "close": 115.06, "volume": 837857.0}, {"date": "2026-01-23", "close": 113.55, "volume": 746163.0}, {"date": "2026-01-26", "close": 114.08, "volume": 1129075.0}, {"date": "2026-01-27", "close": 113.77, "volume": 840163.0}, {"date": "2026-01-28", "close": 112.88, "volume": 1252714.0}, {"date": "2026-01-29", "close": 108.91, "volume": 2141761.0}, {"date": "2026-01-30", "close": 107.45, "volume": 1238564.0}, {"date": "2026-02-02", "close": 109.18, "volume": 1624429.0}, {"date": "2026-02-03", "close": 109.27, "volume": 1181088.0}, {"date": "2026-02-04", "close": 114.21, "volume": 2116442.0}, {"date": "2026-02-05", "close": 113.2, "volume": 1506707.0}, {"date": "2026-02-06", "close": 117.96, "volume": 1806039.0}, {"date": "2026-02-09", "close": 116.94, "volume": 2126709.0}, {"date": "2026-02-10", "close": 116.86, "volume": 1463300.0}, {"date": "2026-02-11", "close": 115.51, "volume": 1697021.0}, {"date": "2026-02-12", "close": 107.85, "volume": 2709504.0}, {"date": "2026-02-13", "close": 113.39, "volume": 3477937.0}, {"date": "2026-02-17", "close": 114.4, "volume": 2850570.0}, {"date": "2026-02-18", "close": 116.31, "volume": 1604522.0}, {"date": "2026-02-19", "close": 115.35, "volume": 936091.0}, {"date": "2026-02-20", "close": 114.87, "volume": 1358801.0}, {"date": "2026-02-23", "close": 107.25, "volume": 2158906.0}, {"date": "2026-02-24", "close": 109.44, "volume": 1502722.0}, {"date": "2026-02-25", "close": 107.45, "volume": 1424225.0}, {"date": "2026-02-26", "close": 110.11, "volume": 1920644.0}, {"date": "2026-02-27", "close": 108.19, "volume": 1688240.0}, {"date": "2026-03-02", "close": 103.44, "volume": 3285745.0}, {"date": "2026-03-03", "close": 102.28, "volume": 2498334.0}, {"date": "2026-03-04", "close": 103.33, "volume": 2817977.0}, {"date": "2026-03-05", "close": 105.37, "volume": 1530459.0}, {"date": "2026-03-06", "close": 101.61, "volume": 2199395.0}, {"date": "2026-03-09", "close": 101.56, "volume": 4359374.0}, {"date": "2026-03-10", "close": 102.73, "volume": 1879784.0}, {"date": "2026-03-11", "close": 100.07, "volume": 2500159.0}, {"date": "2026-03-12", "close": 98.79, "volume": 2594036.0}, {"date": "2026-03-13", "close": 100.43, "volume": 1961834.0}, {"date": "2026-03-16", "close": 100.63, "volume": 1949626.0}, {"date": "2026-03-17", "close": 103.33, "volume": 2185040.0}, {"date": "2026-03-18", "close": 101.62, "volume": 962473.0}, {"date": "2026-03-19", "close": 103.16, "volume": 1062443.0}, {"date": "2026-03-20", "close": 99.98, "volume": 2186423.0}, {"date": "2026-03-23", "close": 101.13, "volume": 1605197.0}, {"date": "2026-03-24", "close": 102.77, "volume": 1079855.0}, {"date": "2026-03-25", "close": 101.89, "volume": 1387803.0}, {"date": "2026-03-26", "close": 99.47, "volume": 1314980.0}, {"date": "2026-03-27", "close": 96.59, "volume": 1862375.0}, {"date": "2026-03-30", "close": 96.77, "volume": 1419784.0}, {"date": "2026-03-31", "close": 101.55, "volume": 1809635.0}, {"date": "2026-04-01", "close": 102.6, "volume": 1649278.0}, {"date": "2026-04-02", "close": 102.03, "volume": 1382674.0}, {"date": "2026-04-06", "close": 102.71, "volume": 977395.0}, {"date": "2026-04-07", "close": 100.43, "volume": 1534783.0}, {"date": "2026-04-08", "close": 105.24, "volume": 2548042.0}, {"date": "2026-04-09", "close": 104.89, "volume": 1333303.0}, {"date": "2026-04-10", "close": 104.0, "volume": 790953.0}, {"date": "2026-04-13", "close": 103.06, "volume": 1223739.0}, {"date": "2026-04-14", "close": 105.59, "volume": 1448294.0}, {"date": "2026-04-15", "close": 106.84, "volume": 1264066.0}, {"date": "2026-04-16", "close": 106.82, "volume": 1466485.0}, {"date": "2026-04-17", "close": 109.19, "volume": 1574292.0}, {"date": "2026-04-20", "close": 108.79, "volume": 1257343.0}, {"date": "2026-04-21", "close": 107.66, "volume": 937683.0}, {"date": "2026-04-22", "close": 106.64, "volume": 970883.0}, {"date": "2026-04-23", "close": 105.61, "volume": 1706396.0}, {"date": "2026-04-24", "close": 105.67, "volume": 1190690.0}, {"date": "2026-04-27", "close": 105.51, "volume": 1175146.0}, {"date": "2026-04-28", "close": 106.2, "volume": 1083951.0}, {"date": "2026-04-29", "close": 104.24, "volume": 1352653.0}, {"date": "2026-04-30", "close": 107.11, "volume": 1086775.0}, {"date": "2026-05-01", "close": 105.98, "volume": 1466315.0}, {"date": "2026-05-04", "close": 103.44, "volume": 1368101.0}, {"date": "2026-05-05", "close": 106.24, "volume": 1615248.0}, {"date": "2026-05-06", "close": 107.565, "volume": 1120184.0}, {"date": "2026-05-07", "close": 106.85, "volume": 1273171.0}, {"date": "2026-05-08", "close": 102.42, "volume": 3981186.0}, {"date": "2026-05-11", "close": 99.37, "volume": 2717471.0}, {"date": "2026-05-12", "close": 97.25, "volume": 1639284.0}, {"date": "2026-05-13", "close": 96.21, "volume": 1555424.0}, {"date": "2026-05-14", "close": 95.43, "volume": 2040746.0}, {"date": "2026-05-15", "close": 95.42, "volume": 1028366.0}, {"date": "2026-05-18", "close": 95.51, "volume": 1341114.0}, {"date": "2026-05-19", "close": 94.78, "volume": 1002265.0}, {"date": "2026-05-20", "close": 98.06, "volume": 1550472.0}, {"date": "2026-05-21", "close": 98.54, "volume": 904135.0}, {"date": "2026-05-22", "close": 97.24, "volume": 1208911.0}, {"date": "2026-05-26", "close": 97.87, "volume": 1468568.0}, {"date": "2026-05-27", "close": 101.22, "volume": 1762859.0}, {"date": "2026-05-28", "close": 101.54, "volume": 1213848.0}, {"date": "2026-05-29", "close": 101.22, "volume": 1025386.0}, {"date": "2026-06-01", "close": 106.53, "volume": 2135409.0}, {"date": "2026-06-02", "close": 104.62, "volume": 997227.0}, {"date": "2026-06-03", "close": 104.95, "volume": 1439803.0}, {"date": "2026-06-04", "close": 103.6, "volume": 1052281.0}, {"date": "2026-06-05", "close": 104.48, "volume": 1380820.0}, {"date": "2026-06-08", "close": 104.83, "volume": 1047312.0}, {"date": "2026-06-09", "close": 107.44, "volume": 2408411.0}, {"date": "2026-06-10", "close": 105.26, "volume": 1438255.0}, {"date": "2026-06-11", "close": 107.75, "volume": 1952873.0}, {"date": "2026-06-12", "close": 107.27, "volume": 1326543.0}, {"date": "2026-06-15", "close": 105.96, "volume": 1537015.0}, {"date": "2026-06-16", "close": 103.67, "volume": 1297648.0}, {"date": "2026-06-17", "close": 102.31, "volume": 1620886.0}, {"date": "2026-06-18", "close": 105.53, "volume": 1667501.0}, {"date": "2026-06-22", "close": 103.62, "volume": 1191560.0}, {"date": "2026-06-23", "close": 104.15, "volume": 1011858.0}, {"date": "2026-06-24", "close": 103.75, "volume": 1245492.0}, {"date": "2026-06-25", "close": 99.38, "volume": 2043162.0}, {"date": "2026-06-26", "close": 100.44, "volume": 3258868.0}, {"date": "2026-06-29", "close": 99.42, "volume": 1184219.0}, {"date": "2026-06-30", "close": 97.09, "volume": 1280825.0}, {"date": "2026-07-01", "close": 96.11, "volume": 1403134.0}, {"date": "2026-07-02", "close": 95.91, "volume": 1889463.0}, {"date": "2026-07-06", "close": 95.885, "volume": 1577053.0}, {"date": "2026-07-07", "close": 96.35, "volume": 1099512.0}, {"date": "2026-07-08", "close": 97.93, "volume": 1313589.0}, {"date": "2026-07-09", "close": 98.83, "volume": 1344525.0}, {"date": "2026-07-10", "close": 99.77, "volume": 1326992.0}, {"date": "2026-07-13", "close": 97.13, "volume": 1287099.0}, {"date": "2026-07-14", "close": 95.9, "volume": 1274265.0}, {"date": "2026-07-15", "close": 97.05, "volume": 1007670.0}, {"date": "2026-07-16", "close": 98.11, "volume": 1001588.0}, {"date": "2026-07-17", "close": 96.64, "volume": 1000119.0}, {"date": "2026-07-20", "close": 95.66, "volume": 1132493.0}, {"date": "2026-07-21", "close": 94.63, "volume": 1217732.0}, {"date": "2026-07-22", "close": 94.37, "volume": 1415345.0}, {"date": "2026-07-23", "close": 96.77, "volume": 3036733.0}, {"date": "2026-07-24", "close": 96.92, "volume": 1494228.0}, {"date": "2026-07-27", "close": 99.7, "volume": 1623382.0}, {"date": "2026-07-28", "close": 99.02, "volume": 1470273.0}, {"date": "2026-07-29", "close": 99.01, "volume": 1329893.0}, {"date": "2026-07-30", "close": 100.7, "volume": 1251890.0}, {"date": "2026-07-31", "close": 99.31, "volume": 1487771.0}, {"date": "2026-08-03", "close": 98.36, "volume": 1455101.0}, {"date": "2026-08-04", "close": 97.6, "volume": 2503921.0}, {"date": "2026-08-05", "close": 101.15, "volume": 3659692.0}, {"date": "2026-08-06", "close": 101.5, "volume": 1358918.0}, {"date": "2026-08-07", "close": 102.54, "volume": 1502506.0}], "refreshing": true}