{"ticker": "ABBV", "overview": {"cik": "1551152", "ticker": "ABBV", "name": "AbbVie Inc.", "industry": "Pharmaceutical Preparations", "country": "United States", "sic": "2834", "announcements": [{"form": "424B5", "date": "2026-08-06", "title": "Prospectus", "accession": "0001104659-26-092114", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-05", "title": "FORM 8-K", "accession": "0001104659-26-091269", "price_sensitive": true}, {"form": "FWP", "date": "2026-08-05", "title": "Form FWP", "accession": "0001104659-26-090611", "price_sensitive": false}, {"form": "424B5", "date": "2026-08-04", "title": "Prospectus", "accession": "0001104659-26-090092", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-03", "title": "Quarterly report", "accession": "0001551152-26-000026", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-31", "title": "Material event", "accession": "0001551152-26-000023", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-06", "title": "Material event", "accession": "0001551152-26-000021", "price_sensitive": true}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0001171780-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0001997505-26-000008", "price_sensitive": false}, {"form": "11-K", "date": "2026-06-24", "title": "Form 11-K", "accession": "0001104659-26-077366", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-22", "title": "FORM 8-K", "accession": "0001104659-26-076067", "price_sensitive": true}, {"form": "SD", "date": "2026-06-01", "title": "FORM SD", "accession": "0001104659-26-069017", "price_sensitive": false}, {"form": "144", "date": "2026-05-26", "title": "Notice of proposed sale", "accession": "0001950047-26-005041", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-12", "title": "FORM 8-K", "accession": "0001104659-26-059484", "price_sensitive": true}, {"form": "4", "date": "2026-05-12", "title": "Insider transaction", "accession": "0001222890-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-05-12", "title": "Insider transaction", "accession": "0001223690-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-05-12", "title": "Insider transaction", "accession": "0001355580-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-12", "title": "Insider transaction", "accession": "0001171780-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-05-12", "title": "Insider transaction", "accession": "0001997505-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-05-12", "title": "Insider transaction", "accession": "0001706126-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-12", "title": "Insider transaction", "accession": "0001466338-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-05-12", "title": "Insider transaction", "accession": "0001239126-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-12", "title": "Insider transaction", "accession": "0001916665-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-12", "title": "Insider transaction", "accession": "0001563579-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-12", "title": "Insider transaction", "accession": "0001061632-26-000004", "price_sensitive": false}]}, "description": "AbbVie Inc. trades as ABBV on the NYSE and is registered in the United States, classified under Pharmaceutical Preparations (SIC 2834). Privy Trades holds 404 insider filings for the company, from August 2021 to March 2026. Across those, 17 insiders disclosed 69 sales totalling $498.43M. The most recent filing on record is dated 14 September 2026.", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 69, "sell_sum": 498430852.1593, "net": -498430852.1593, "insiders": 17, "first_date": "2021-08-23", "last_date": "2026-03-04"}, "metrics": {"ticker": "ABBV", "has_prices": true, "as_of": "2026-09-22", "last": 265.21, "prev_close": 264.48, "change": 0.7299999999999613, "change_pct": 0.002760133091348916, "session_volume": 2766286.0, "vwap_5": 264.0044948425579, "vwap_20": 259.5072517176144, "vwap_60": 254.97487111371177, "vwap_250": 228.6933575846028, "high_52w": 265.97, "low_52w": 197.38, "avg_volume_20": 4188694.75, "sessions": 400, "market_cap": {"value": 468657175154.85, "shares": 1767117285.0, "as_of": "2026-07-27", "form": "10-Q", "stale": false}}, "trades": [{"id": "HOUSE-2026-20035480-T0", "src": "CONGRESS", "ticker": "ABBV", "cik": "", "company": "AbbVie Inc.", "company_raw": "Notification\nDate\nAmount Cap.\nGains >\n$200?\nAbbVie Inc. Common Stock", "who": "Hon. Pete Sessions", "who_key": "Hon. Pete Sessions", "role": "House \u00b7 TX17", "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. Pete Sessions offloads ABBV ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035480.pdf", "trade_date": "2026-09-14", "timestamp": "2026-09-14", "mins": 71506}, {"id": "0001171780-26-000012", "src": "INSIDERS", "ticker": "ABBV", "cik": "1551152", "company": "AbbVie Inc.", "company_raw": "AbbVie Inc.", "who": "Edward J. Rapp", "who_key": "RAPP EDWARD J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on ABBV \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1551152/000117178026000012/0001171780-26-000012-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179506}, {"id": "0001997505-26-000008", "src": "INSIDERS", "ticker": "ABBV", "cik": "1551152", "company": "AbbVie Inc.", "company_raw": "AbbVie Inc.", "who": "Susan E. Quaggin", "who_key": "Quaggin Susan E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on ABBV \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1551152/000199750526000008/0001997505-26-000008-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180946}, {"id": "0001061632-26-000004", "src": "INSIDERS", "ticker": "ABBV", "cik": "1551152", "company": "AbbVie Inc.", "company_raw": "AbbVie Inc.", "who": "Roxanne S. Austin", "who_key": "AUSTIN ROXANNE S", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on ABBV \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1551152/000106163226000004/0001061632-26-000004-index.htm", "trade_date": "2026-05-08", "timestamp": "2026-05-08", "mins": 257266}, {"id": "0001563579-26-000002", "src": "INSIDERS", "ticker": "ABBV", "cik": "1551152", "company": "AbbVie Inc.", "company_raw": "AbbVie Inc.", "who": "William h.l. Burnside", "who_key": "BURNSIDE WILLIAM H.L.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on ABBV \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1551152/000156357926000002/0001563579-26-000002-index.htm", "trade_date": "2026-05-08", "timestamp": "2026-05-08", "mins": 257266}, {"id": "0001916665-26-000002", "src": "INSIDERS", "ticker": "ABBV", "cik": "1551152", "company": "AbbVie Inc.", "company_raw": "AbbVie Inc.", "who": "Jennifer L. Davis", "who_key": "Davis Jennifer L.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on ABBV \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1551152/000191666526000002/0001916665-26-000002-index.htm", "trade_date": "2026-05-08", "timestamp": "2026-05-08", "mins": 257266}, {"id": "0001239126-26-000002", "src": "INSIDERS", "ticker": "ABBV", "cik": "1551152", "company": "AbbVie Inc.", "company_raw": "AbbVie Inc.", "who": "Thomas C. Freyman", "who_key": "FREYMAN THOMAS C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on ABBV \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1551152/000123912626000002/0001239126-26-000002-index.htm", "trade_date": "2026-05-08", "timestamp": "2026-05-08", "mins": 257266}, {"id": "0001466338-26-000003", "src": "INSIDERS", "ticker": "ABBV", "cik": "1551152", "company": "AbbVie Inc.", "company_raw": "AbbVie Inc.", "who": "Brett J. Hart", "who_key": "Hart Brett J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on ABBV \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1551152/000146633826000003/0001466338-26-000003-index.htm", "trade_date": "2026-05-08", "timestamp": "2026-05-08", "mins": 257266}, {"id": "0001706126-26-000002", "src": "INSIDERS", "ticker": "ABBV", "cik": "1551152", "company": "AbbVie Inc.", "company_raw": "AbbVie Inc.", "who": "Melody B. Meyer", "who_key": "MEYER MELODY B", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on ABBV \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1551152/000170612626000002/0001706126-26-000002-index.htm", "trade_date": "2026-05-08", "timestamp": "2026-05-08", "mins": 257266}, {"id": "0001997505-26-000006", "src": "INSIDERS", "ticker": "ABBV", "cik": "1551152", "company": "AbbVie Inc.", "company_raw": "AbbVie Inc.", "who": "Susan E. Quaggin", "who_key": "Quaggin Susan E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on ABBV \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1551152/000199750526000006/0001997505-26-000006-index.htm", "trade_date": "2026-05-08", "timestamp": "2026-05-08", "mins": 257266}, {"id": "0001171780-26-000010", "src": "INSIDERS", "ticker": "ABBV", "cik": "1551152", "company": "AbbVie Inc.", "company_raw": "AbbVie Inc.", "who": "Edward J. Rapp", "who_key": "RAPP EDWARD J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on ABBV \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1551152/000117178026000010/0001171780-26-000010-index.htm", "trade_date": "2026-05-08", "timestamp": "2026-05-08", "mins": 257266}, {"id": "0001355580-26-000002", "src": "INSIDERS", "ticker": "ABBV", "cik": "1551152", "company": "AbbVie Inc.", "company_raw": "AbbVie Inc.", "who": "Rebecca B. Roberts", "who_key": "Roberts Rebecca B", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on ABBV \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1551152/000135558026000002/0001355580-26-000002-index.htm", "trade_date": "2026-05-08", "timestamp": "2026-05-08", "mins": 257266}, {"id": "0001223690-26-000004", "src": "INSIDERS", "ticker": "ABBV", "cik": "1551152", "company": "AbbVie Inc.", "company_raw": "AbbVie Inc.", "who": "Frederick H. Waddell", "who_key": "WADDELL FREDERICK H", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on ABBV \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1551152/000122369026000004/0001223690-26-000004-index.htm", "trade_date": "2026-05-08", "timestamp": "2026-05-08", "mins": 257266}, {"id": "0001222890-26-000003", "src": "INSIDERS", "ticker": "ABBV", "cik": "1551152", "company": "AbbVie Inc.", "company_raw": "AbbVie Inc.", "who": "Thomas J. Falk", "who_key": "FALK THOMAS J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on ABBV \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1551152/000122289026000003/0001222890-26-000003-index.htm", "trade_date": "2026-05-08", "timestamp": "2026-05-08", "mins": 257266}, {"id": "HOUSE-2026-20034693-T1", "src": "CONGRESS", "ticker": "ABBV", "cik": "", "company": "AbbVie Inc.", "company_raw": "tanley - Select UMA Account # 1\nJT AbbVie Inc. Common Stock", "who": "Hon. Josh Gottheimer", "who_key": "Hon. Josh Gottheimer", "role": "House \u00b7 NJ05", "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. Josh Gottheimer sells ABBV ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034693.pdf", "trade_date": "2026-05-05", "timestamp": "2026-05-05", "mins": 261586}, {"id": "13DG-0002100119-26-000126", "src": "13DG", "ticker": "ABBV", "cik": "1551152", "company": "AbbVie Inc.", "company_raw": "AbbVie Inc.", "who": "AbbVie Inc.", "who_key": "AbbVie 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": "Pharmaceutical Preparations", "country": "United States", "headline": "AbbVie Inc. crosses 5% of ABBV (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1551152/0002100119-26-000126-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270226}, {"id": "0001448074-26-000007", "src": "INSIDERS", "ticker": "ABBV", "cik": "1551152", "company": "AbbVie Inc.", "company_raw": "AbbVie Inc.", "who": "Robert J. Alpern", "who_key": "Alpern Robert J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on ABBV \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1551152/000144807426000007/0001448074-26-000007-index.htm", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 311986}, {"id": "0001171780-26-000006", "src": "INSIDERS", "ticker": "ABBV", "cik": "1551152", "company": "AbbVie Inc.", "company_raw": "AbbVie Inc.", "who": "Edward J. Rapp", "who_key": "RAPP EDWARD J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on ABBV \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1551152/000117178026000006/0001171780-26-000006-index.htm", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 311986}, {"id": "0001997505-26-000004", "src": "INSIDERS", "ticker": "ABBV", "cik": "1551152", "company": "AbbVie Inc.", "company_raw": "AbbVie Inc.", "who": "Susan E. Quaggin", "who_key": "Quaggin Susan E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on ABBV \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1551152/000199750526000004/0001997505-26-000004-index.htm", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 311986}, {"id": "SENATE-fda235b3bad746378fa1053f354d929c-692", "src": "CONGRESS", "ticker": "ABBV", "cik": "", "company": "AbbVie Inc.", "company_raw": "AbbVie Inc. Common Stock", "who": "Sen. Alan Armstrong", "who_key": "Sen. Alan Armstrong", "role": "Armstrong, Alan (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Alan Armstrong buys ABBV ($15,001 - $50,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/fda235b3-bad7-4637-8fa1-053f354d929c/", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317746}, {"id": "0002057696-26-000008", "src": "INSIDERS", "ticker": "ABBV", "cik": "1551152", "company": "AbbVie Inc.", "company_raw": "AbbVie Inc.", "who": "David Ryan Purdue", "who_key": "Purdue David Ryan", "role": "SVP, Controller", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 1221518.8, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider sells $1.2M of ABBV", "source_url": "https://www.sec.gov/Archives/edgar/data/1551152/000205769626000008/0002057696-26-000008-index.htm", "trade_date": "2026-03-04", "timestamp": "2026-03-04", "mins": 350866}, {"id": "0001951400-26-000006", "src": "INSIDERS", "ticker": "ABBV", "cik": "1551152", "company": "AbbVie Inc.", "company_raw": "AbbVie Inc.", "who": "Perry C. Siatis", "who_key": "Siatis Perry C", "role": "EVP, GC AND SECRETARY", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 4375549.33, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider sells $4.4M of ABBV", "source_url": "https://www.sec.gov/Archives/edgar/data/1551152/000195140026000006/0001951400-26-000006-index.htm", "trade_date": "2026-03-02", "timestamp": "2026-03-02", "mins": 353746}, {"id": "0001762951-26-000004", "src": "INSIDERS", "ticker": "ABBV", "cik": "1551152", "company": "AbbVie Inc.", "company_raw": "AbbVie Inc.", "who": "Nicholas Donoghoe", "who_key": "Donoghoe Nicholas", "role": "EVP, CHIEF BUS/STRAT OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 2987797.9200000004, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "C-suite exec files routine paperwork on ABBV \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1551152/000176295126000004/0001762951-26-000004-index.htm", "trade_date": "2026-02-27", "timestamp": "2026-02-27", "mins": 358066}, {"id": "0001563545-26-000004", "src": "INSIDERS", "ticker": "ABBV", "cik": "1551152", "company": "AbbVie Inc.", "company_raw": "AbbVie Inc.", "who": "Azita Saleki-Gerhardt", "who_key": "SALEKI-GERHARDT AZITA", "role": "EVP, CHIEF OPERATIONS OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 3784992.72, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "C-suite exec files routine paperwork on ABBV \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1551152/000156354526000004/0001563545-26-000004-index.htm", "trade_date": "2026-02-27", "timestamp": "2026-02-27", "mins": 358066}, {"id": "0002057696-26-000004", "src": "INSIDERS", "ticker": "ABBV", "cik": "1551152", "company": "AbbVie Inc.", "company_raw": "AbbVie Inc.", "who": "David Ryan Purdue", "who_key": "Purdue David Ryan", "role": "SVP, Controller", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 624759.36, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider files routine paperwork on ABBV \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1551152/000205769626000004/0002057696-26-000004-index.htm", "trade_date": "2026-02-27", "timestamp": "2026-02-27", "mins": 358066}, {"id": "0001937048-26-000004", "src": "INSIDERS", "ticker": "ABBV", "cik": "1551152", "company": "AbbVie Inc.", "company_raw": "AbbVie Inc.", "who": "Scott T. Reents", "who_key": "Reents Scott T", "role": "EVP, CHIEF FINANCIAL OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 5021747.04, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CFO files routine paperwork on ABBV \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1551152/000193704826000004/0001937048-26-000004-index.htm", "trade_date": "2026-02-27", "timestamp": "2026-02-27", "mins": 358066}, {"id": "0001761675-26-000004", "src": "INSIDERS", "ticker": "ABBV", "cik": "1551152", "company": "AbbVie Inc.", "company_raw": "AbbVie Inc.", "who": "Jeffrey Ryan Stewart", "who_key": "Stewart Jeffrey Ryan", "role": "EVP, CHIEF COMMERCIAL OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 5526288.96, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "C-suite exec files routine paperwork on ABBV \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1551152/000176167526000004/0001761675-26-000004-index.htm", "trade_date": "2026-02-27", "timestamp": "2026-02-27", "mins": 358066}, {"id": "0001699914-26-000004", "src": "INSIDERS", "ticker": "ABBV", "cik": "1551152", "company": "AbbVie Inc.", "company_raw": "AbbVie Inc.", "who": "Robert A. Michael", "who_key": "Michael Robert A.", "role": "CHAIRMAN OF THE BOARD AND CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 8476257.84, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CEO files routine paperwork on ABBV \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1551152/000169991426000004/0001699914-26-000004-index.htm", "trade_date": "2026-02-27", "timestamp": "2026-02-27", "mins": 358066}, {"id": "0002004979-26-000004", "src": "INSIDERS", "ticker": "ABBV", "cik": "1551152", "company": "AbbVie Inc.", "company_raw": "AbbVie Inc.", "who": "Roopal Thakkar", "who_key": "Thakkar Roopal", "role": "EVP, R&D and CSO", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 1865226.9600000002, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider files routine paperwork on ABBV \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1551152/000200497926000004/0002004979-26-000004-index.htm", "trade_date": "2026-02-27", "timestamp": "2026-02-27", "mins": 358066}, {"id": "0002078592-26-000004", "src": "INSIDERS", "ticker": "ABBV", "cik": "1551152", "company": "AbbVie Inc.", "company_raw": "AbbVie Inc.", "who": "Demetris D. Crum", "who_key": "Crum Demetris D", "role": "EVP, CHIEF HR OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 369935.52, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "C-suite exec files routine paperwork on ABBV \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1551152/000207859226000004/0002078592-26-000004-index.htm", "trade_date": "2026-02-27", "timestamp": "2026-02-27", "mins": 358066}], "recent_buys": [], "institutional": [{"id": "13DG-0002100119-26-000126", "src": "13DG", "ticker": "ABBV", "cik": "1551152", "company": "AbbVie Inc.", "company_raw": "AbbVie Inc.", "who": "AbbVie Inc.", "who_key": "AbbVie 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": "Pharmaceutical Preparations", "country": "United States", "headline": "AbbVie Inc. crosses 5% of ABBV (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1551152/0002100119-26-000126-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270226}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "AbbVie Inc. Common Stock", "new_value": "AbbVie Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001551152", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001551152", "applied": 1, "detected_at": "2026-09-10T03:13:01.102665"}]}, "key_people": [{"who": "Richard A. Gonzalez", "who_key": "GONZALEZ RICHARD A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 139864649.2304, "net": -139864649.2304, "trades": 6, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 20263019.64, "date": "2025-03-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1551152/000141588925006579/0001415889-25-006579-index.htm"}, {"action": "SELL", "amount": 12403580.0, "date": "2024-08-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1551152/000141588924020926/0001415889-24-020926-index.htm"}, {"action": "SELL", "amount": 49497875.0, "date": "2024-07-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1551152/000089706924001526/0000897069-24-001526-index.htm"}, {"action": "SELL", "amount": 24572458.32, "date": "2024-02-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1551152/000141588924006155/0001415889-24-006155-index.htm"}, {"action": "SELL", "amount": 11674075.0, "date": "2023-08-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1551152/000141588923011768/0001415889-23-011768-index.htm"}, {"action": "SELL", "amount": 21453641.270400003, "date": "2021-12-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1551152/000117911021010830/0001179110-21-010830-index.htm"}], "latest": {"action": "SELL", "amount": 20263019.64, "date": "2025-03-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1551152/000141588925006579/0001415889-25-006579-index.htm"}}, {"who": "Michael Severino", "who_key": "SEVERINO MICHAEL", "role": "Vice Chairman", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 88227556.31, "net": -88227556.31, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 12041780.49, "date": "2022-05-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1551152/000117911022003137/0001179110-22-003137-index.htm"}, {"action": "SELL", "amount": 30849488.26, "date": "2022-05-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1551152/000117911022003077/0001179110-22-003077-index.htm"}, {"action": "SELL", "amount": 45336287.56, "date": "2022-05-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1551152/000117911022002947/0001179110-22-002947-index.htm"}], "latest": {"action": "SELL", "amount": 12041780.49, "date": "2022-05-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1551152/000117911022003137/0001179110-22-003137-index.htm"}}, {"who": "Timothy J. Richmond", "who_key": "RICHMOND TIMOTHY J.", "role": "EVP, CHIEF HR OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 47609467.5052, "net": -47609467.5052, "trades": 7, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 4472038.78, "date": "2025-03-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1551152/000141588925006580/0001415889-25-006580-index.htm"}, {"action": "SELL", "amount": 6070036.16, "date": "2025-02-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1551152/000141588925006024/0001415889-25-006024-index.htm"}, {"action": "SELL", "amount": 13415503.000000002, "date": "2024-03-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1551152/000141588924006792/0001415889-24-006792-index.htm"}, {"action": "SELL", "amount": 6766103.288, "date": "2023-03-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1551152/000141588923003820/0001415889-23-003820-index.htm"}, {"action": "SELL", "amount": 6925017.55, "date": "2022-12-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1551152/000141588922012547/0001415889-22-012547-index.htm"}, {"action": "SELL", "amount": 3918768.7272, "date": "2022-03-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1551152/000117911022001834/0001179110-22-001834-index.htm"}, {"action": "SELL", "amount": 6042000.0, "date": "2021-12-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1551152/000117911021010695/0001179110-21-010695-index.htm"}], "latest": {"action": "SELL", "amount": 4472038.78, "date": "2025-03-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1551152/000141588925006580/0001415889-25-006580-index.htm"}}, {"who": "Jeffrey Ryan Stewart", "who_key": "Stewart Jeffrey Ryan", "role": "EVP, CHIEF COMMERCIAL OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 38858440.3309, "net": -38858440.3309, "trades": 6, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 12359504.28, "date": "2025-03-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1551152/000141588925009687/0001415889-25-009687-index.htm"}, {"action": "SELL", "amount": 10539508.07, "date": "2024-03-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1551152/000141588924008760/0001415889-24-008760-index.htm"}, {"action": "SELL", "amount": 8089998.050000001, "date": "2023-03-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1551152/000141588923004956/0001415889-23-004956-index.htm"}, {"action": "SELL", "amount": 4408375.374, "date": "2022-03-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1551152/000117911022002416/0001179110-22-002416-index.htm"}, {"action": "SELL", "amount": 3185598.5568999997, "date": "2022-03-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1551152/000117911022001832/0001179110-22-001832-index.htm"}, {"action": "SELL", "amount": 275456.0, "date": "2021-12-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1551152/000117911021011109/0001179110-21-011109-index.htm"}], "latest": {"action": "SELL", "amount": 12359504.28, "date": "2025-03-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1551152/000141588925009687/0001415889-25-009687-index.htm"}}, {"who": "Henry O. Gosebruch", "who_key": "Gosebruch Henry O", "role": "EVP, Chief Strategy Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 35615813.2277, "net": -35615813.2277, "trades": 5, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 13013800.0, "date": "2022-05-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1551152/000117911022003076/0001179110-22-003076-index.htm"}, {"action": "SELL", "amount": 13013800.0, "date": "2022-05-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1551152/000117911022003108/0001179110-22-003108-index.htm"}, {"action": "SELL", "amount": 2223835.9337, "date": "2022-03-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1551152/000117911022001841/0001179110-22-001841-index.htm"}, {"action": "SELL", "amount": 3682188.647, "date": "2022-03-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1551152/000117911022001923/0001179110-22-001923-index.htm"}, {"action": "SELL", "amount": 3682188.647, "date": "2022-03-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1551152/000117911022003107/0001179110-22-003107-index.htm"}], "latest": {"action": "SELL", "amount": 13013800.0, "date": "2022-05-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1551152/000117911022003076/0001179110-22-003076-index.htm"}}, {"who": "Azita Saleki-Gerhardt", "who_key": "SALEKI-GERHARDT AZITA", "role": "EVP, CHIEF OPERATIONS OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 27043461.98, "net": -27043461.98, "trades": 4, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 8407055.4, "date": "2025-08-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1551152/000141588925021944/0001415889-25-021944-index.htm"}, {"action": "SELL", "amount": 9184047.700000001, "date": "2024-02-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1551152/000141588924005065/0001415889-24-005065-index.htm"}, {"action": "SELL", "amount": 5714215.2, "date": "2023-03-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1551152/000141588923003851/0001415889-23-003851-index.htm"}, {"action": "SELL", "amount": 3738143.68, "date": "2023-02-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1551152/000141588923002945/0001415889-23-002945-index.htm"}], "latest": {"action": "SELL", "amount": 8407055.4, "date": "2025-08-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1551152/000141588925021944/0001415889-25-021944-index.htm"}}, {"who": "Perry C. Siatis", "who_key": "Siatis Perry C", "role": "EVP, GC AND SECRETARY", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 24217902.45, "net": -24217902.45, "trades": 9, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 4375549.33, "date": "2026-03-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1551152/000195140026000006/0001951400-26-000006-index.htm"}, {"action": "SELL", "amount": 5147630.0, "date": "2026-02-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1551152/000195140026000004/0001951400-26-000004-index.htm"}, {"action": "SELL", "amount": 5822401.63, "date": "2025-03-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1551152/000141588925006578/0001415889-25-006578-index.htm"}, {"action": "SELL", "amount": 1143452.8800000001, "date": "2025-02-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1551152/000141588925005291/0001415889-25-005291-index.htm"}, {"action": "SELL", "amount": 1754554.6800000002, "date": "2024-02-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1551152/000141588924006162/0001415889-24-006162-index.htm"}, {"action": "SELL", "amount": 2441295.03, "date": "2024-02-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1551152/000141588924005544/0001415889-24-005544-index.htm"}, {"action": "SELL", "amount": 563200.0, "date": "2023-04-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1551152/000141588923006300/0001415889-23-006300-index.htm"}, {"action": "SELL", "amount": 1857640.7, "date": "2023-03-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1551152/000141588923003855/0001415889-23-003855-index.htm"}, {"action": "SELL", "amount": 1112178.2, "date": "2023-02-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1551152/000141588923003007/0001415889-23-003007-index.htm"}], "latest": {"action": "SELL", "amount": 4375549.33, "date": "2026-03-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1551152/000195140026000006/0001951400-26-000006-index.htm"}}, {"who": "Laura J. Schumacher", "who_key": "Schumacher Laura J", "role": "Vice Chairman", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 23660677.831400003, "net": -23660677.831400003, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 23660677.831400003, "date": "2021-12-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1551152/000117911021011172/0001179110-21-011172-index.htm"}], "latest": {"action": "SELL", "amount": 23660677.831400003, "date": "2021-12-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1551152/000117911021011172/0001179110-21-011172-index.htm"}}], "activity": [{"date": "2026-09-14", "net": -15001.0}], "announcements": [{"form": "424B5", "date": "2026-08-06", "title": "Prospectus", "accession": "0001104659-26-092114", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-05", "title": "FORM 8-K", "accession": "0001104659-26-091269", "price_sensitive": true}, {"form": "FWP", "date": "2026-08-05", "title": "Form FWP", "accession": "0001104659-26-090611", "price_sensitive": false}, {"form": "424B5", "date": "2026-08-04", "title": "Prospectus", "accession": "0001104659-26-090092", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-03", "title": "Quarterly report", "accession": "0001551152-26-000026", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-31", "title": "Material event", "accession": "0001551152-26-000023", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-06", "title": "Material event", "accession": "0001551152-26-000021", "price_sensitive": true}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0001171780-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0001997505-26-000008", "price_sensitive": false}, {"form": "11-K", "date": "2026-06-24", "title": "Form 11-K", "accession": "0001104659-26-077366", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-22", "title": "FORM 8-K", "accession": "0001104659-26-076067", "price_sensitive": true}, {"form": "SD", "date": "2026-06-01", "title": "FORM SD", "accession": "0001104659-26-069017", "price_sensitive": false}, {"form": "144", "date": "2026-05-26", "title": "Notice of proposed sale", "accession": "0001950047-26-005041", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-12", "title": "FORM 8-K", "accession": "0001104659-26-059484", "price_sensitive": true}, {"form": "4", "date": "2026-05-12", "title": "Insider transaction", "accession": "0001222890-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-05-12", "title": "Insider transaction", "accession": "0001223690-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-05-12", "title": "Insider transaction", "accession": "0001355580-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-12", "title": "Insider transaction", "accession": "0001171780-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-05-12", "title": "Insider transaction", "accession": "0001997505-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-05-12", "title": "Insider transaction", "accession": "0001706126-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-12", "title": "Insider transaction", "accession": "0001466338-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-05-12", "title": "Insider transaction", "accession": "0001239126-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-12", "title": "Insider transaction", "accession": "0001916665-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-12", "title": "Insider transaction", "accession": "0001563579-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-12", "title": "Insider transaction", "accession": "0001061632-26-000004", "price_sensitive": false}], "performance": {"ticker": "ABBV", "has_prices": true, "summary": {"n": 57, "avg": 1.1176050893914367, "win_rate": 1.0, "best": 3.0751382913337433, "worst": 0.16218229623137595, "as_of": "2026-09-22"}, "buys": [{"who": "Sen. Alan Armstrong", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Armstrong, Alan (Senator)", "amount": 15001.0, "date": "2026-03-27", "score": 0.0, "ref_price": 209.4, "return": 0.26652340019102183}, {"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": 228.2, "return": 0.16218229623137595}, {"who": "Hon. Marjorie Taylor Greene", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 GA14", "amount": 1001.0, "date": "2025-08-04", "score": 0.0, "ref_price": 197.19, "return": 0.3449464983011308}, {"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2025-07-22", "score": 0.0, "ref_price": 187.11, "return": 0.4174015285126394}, {"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2025-06-17", "score": 0.0, "ref_price": 185.48, "return": 0.4298576665947811}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2025-05-22", "score": 0.0, "ref_price": 182.54, "return": 0.45288703845732436}, {"who": "Hon. Rob Bresnahan", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 PA08", "amount": 1001.0, "date": "2025-05-15", "score": 0.0, "ref_price": 181.68, "return": 0.45976442095992937}, {"who": "Hon. Marjorie Taylor Greene", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 GA14", "amount": 1001.0, "date": "2025-05-05", "score": 0.0, "ref_price": 196.07, "return": 0.35262916305401126}, {"who": "Hon. Julia Letlow", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 LA05", "amount": 1001.0, "date": "2025-04-28", "score": 0.0, "ref_price": 192.34, "return": 0.3788603514609544}, {"who": "Hon. Jared Moskowitz", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 FL23", "amount": 1001.0, "date": "2025-04-07", "score": 0.0, "ref_price": 186.55, "return": 0.4216563923880995}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2025-04-03", "score": 0.0, "ref_price": 201.64, "return": 0.3152648284070621}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2025-04-01", "score": 0.0, "ref_price": 206.27, "return": 0.2857419886556454}, {"who": "Hon. Marjorie Taylor Greene", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 GA14", "amount": 1001.0, "date": "2025-03-17", "score": 0.0, "ref_price": 214.47, "return": 0.23658320511027175}, {"who": "Hon. Rob Bresnahan", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 PA08", "amount": 1001.0, "date": "2025-02-25", "score": 0.0, "ref_price": 204.14, "return": 0.299157440971882}, {"who": "Hon. Jefferson Shreve", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 IN06", "amount": 50001.0, "date": "2025-02-24", "score": 0.0, "ref_price": 204.08, "return": 0.29953939631517035}, {"who": "Hon. Jared Moskowitz", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 FL23", "amount": 1001.0, "date": "2025-01-15", "score": 0.0, "ref_price": 171.35, "return": 0.5477677268748176}, {"who": "Hon. Virginia Foxx", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NC05", "amount": 1001.0, "date": "2024-12-06", "score": 0.0, "ref_price": 176.19, "return": 0.5052500141892274}, {"who": "Hon. Marjorie Taylor Mrs Greene", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 GA14", "amount": 1001.0, "date": "2024-11-20", "score": 0.0, "ref_price": 167.76, "return": 0.5808893657606103}, {"who": "Hon. Julia Letlow", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 LA05", "amount": 1001.0, "date": "2024-10-23", "score": 0.0, "ref_price": 187.88, "return": 0.41159250585480084}, {"who": "Hon. Ritchie John Torres", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NY15", "amount": 1001.0, "date": "2024-09-26", "score": 0.0, "ref_price": 191.9, "return": 0.38202188639916607}, {"who": "Hon. Kathy Manning", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NC06", "amount": 1001.0, "date": "2024-07-02", "score": 0.0, "ref_price": 165.96, "return": 0.5980356712460831}, {"who": "Sen. Thomas H Tuberville", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Tuberville, Tommy (Senator)", "amount": 1001.0, "date": "2024-04-03", "score": 0.0, "ref_price": 177.33, "return": 0.49557322506062124}, {"who": "Hon. Kathy Manning", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NC06", "amount": 1001.0, "date": "2024-01-23", "score": 0.0, "ref_price": 167.5, "return": 0.5833432835820894}, {"who": "Hon. John James", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI10", "amount": 1001.0, "date": "2023-11-10", "score": 0.0, "ref_price": 138.59, "return": 0.9136301320441589}, {"who": "Sen. Thomas H Tuberville", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Tuberville, Tommy (Senator)", "amount": 1001.0, "date": "2023-10-17", "score": 0.0, "ref_price": 149.18, "return": 0.7777852259015952}, {"who": "Hon. Greg Stanton", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 AZ04", "amount": 1001.0, "date": "2023-09-26", "score": 0.0, "ref_price": 153.91, "return": 0.7231498927944902}, {"who": "Hon. Lois Frankel", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 FL22", "amount": 1001.0, "date": "2023-09-06", "score": 0.0, "ref_price": 145.61, "return": 0.8213721585055969}, {"who": "Hon. Lois Frankel", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 FL22", "amount": 1001.0, "date": "2023-08-30", "score": 0.0, "ref_price": 148.32, "return": 0.7880933117583603}, {"who": "Hon. Michael Patrick Guest", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MS03", "amount": 1001.0, "date": "2023-08-07", "score": 0.0, "ref_price": 150.33, "return": 0.7641854586576197}, {"who": "Hon. Michael C. Burgess", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 TX26", "amount": 15001.0, "date": "2023-07-06", "score": 0.0, "ref_price": 137.25, "return": 0.9323132969034607}, {"who": "Hon. Daniel Goldman", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NY10", "amount": 1001.0, "date": "2023-03-07", "score": 0.0, "ref_price": 152.93, "return": 0.7341921140391027}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2023-03-06", "score": 0.0, "ref_price": 155.28, "return": 0.7079469345698093}, {"who": "Hon. Daniel Goldman", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NY10", "amount": 1001.0, "date": "2023-01-31", "score": 0.0, "ref_price": 147.75, "return": 0.7949915397631132}, {"who": "Hon. Kathy Manning", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NC06", "amount": 1001.0, "date": "2022-09-12", "score": 0.0, "ref_price": 142.24, "return": 0.8645247469066364}, {"who": "Hon. Dwight Evans", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 PA03", "amount": 1001.0, "date": "2022-08-05", "score": 0.0, "ref_price": 138.04, "return": 0.9212547087800637}, {"who": "Hon. Kathy Manning", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NC06", "amount": 1001.0, "date": "2022-07-27", "score": 0.0, "ref_price": 151.15, "return": 0.7546146212371814}, {"who": "Hon. Kathy Manning", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NC06", "amount": 1001.0, "date": "2022-07-15", "score": 0.0, "ref_price": 153.62, "return": 0.7264028121338365}, {"who": "Hon. Robert J. Wittman", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 VA01", "amount": 1001.0, "date": "2022-06-16", "score": 0.0, "ref_price": 139.15, "return": 0.9059288537549405}, {"who": "Sen. Thomas H Tuberville", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Tuberville, Tommy (Senator)", "amount": 1001.0, "date": "2022-03-30", "score": 0.0, "ref_price": 163.75, "return": 0.6196030534351143}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2022-03-17", "score": 0.0, "ref_price": 158.59, "return": 0.6722996405826343}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2022-03-08", "score": 0.0, "ref_price": 147.15, "return": 0.802310567448182}, {"who": "Sen. Thomas R Carper", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Carper, Thomas R. (Senator)", "amount": 1001.0, "date": "2020-11-20", "score": 0.0, "ref_price": 100.84, "return": 1.6300079333597777}, {"who": "Sen. Thomas R Carper", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Carper, Thomas R. (Senator)", "amount": 1001.0, "date": "2020-11-20", "score": 0.0, "ref_price": 100.84, "return": 1.6300079333597777}, {"who": "Hon. Richard W. Allen", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 GA12", "amount": 15001.0, "date": "2020-11-16", "score": 0.0, "ref_price": 98.36, "return": 1.6963196421309472}, {"who": "Hon. Richard W. Allen", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 GA12", "amount": 15001.0, "date": "2020-05-12", "score": 0.0, "ref_price": 90.46, "return": 1.931793057705063}, {"who": "Sen. Kelly Loeffler", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Loeffler, Kelly (Senator)", "amount": 15001.0, "date": "2020-04-07", "score": 0.0, "ref_price": 75.39, "return": 2.5178405624088076}, {"who": "Sen. Kelly Loeffler", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Loeffler, Kelly (Senator)", "amount": 1001.0, "date": "2020-04-07", "score": 0.0, "ref_price": 75.39, "return": 2.5178405624088076}, {"who": "Sen. Thomas R Carper", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Carper, Thomas R. (Senator)", "amount": 1001.0, "date": "2020-03-24", "score": 0.0, "ref_price": 67.49, "return": 2.9296192028448655}, {"who": "Sen. Jerry Moran,", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Moran, Jerry (Senator)", "amount": 1001.0, "date": "2018-12-06", "score": 0.0, "ref_price": 90.33, "return": 1.9360123989815121}, {"who": "Sen. Jerry Moran,", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Moran, Jerry (Senator)", "amount": 1001.0, "date": "2018-12-06", "score": 0.0, "ref_price": 90.33, "return": 1.9360123989815121}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2016-01-07", "score": 0.0, "ref_price": 65.08, "return": 3.0751382913337433}, {"who": "Sen. Gary C Peters", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Peters, Gary (Senator)", "amount": 1001.0, "date": "2015-09-10", "score": 0.0, "ref_price": 65.08, "return": 3.0751382913337433}, {"who": "Sen. John Hoeven", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Hoeven, John (Senator)", "amount": 100001.0, "date": "2015-02-25", "score": 0.0, "ref_price": 65.08, "return": 3.0751382913337433}, {"who": "Sen. Thomas R Carper", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Carper, Thomas R. (Senator)", "amount": 1001.0, "date": "2015-02-12", "score": 0.0, "ref_price": 65.08, "return": 3.0751382913337433}, {"who": "Sen. Sheldon Whitehouse", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Whitehouse, Sheldon (Senator)", "amount": 1001.0, "date": "2014-12-18", "score": 0.0, "ref_price": 65.08, "return": 3.0751382913337433}, {"who": "Sen. John Hoeven", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Hoeven, John (Senator)", "amount": 50001.0, "date": "2014-04-28", "score": 0.0, "ref_price": 65.08, "return": 3.0751382913337433}, {"who": "Sen. John Hoeven", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Hoeven, John (Senator)", "amount": 50001.0, "date": "2014-03-31", "score": 0.0, "ref_price": 65.08, "return": 3.0751382913337433}]}, "price_series": [{"date": "2016-09-22", "close": 65.08, "volume": 5409630.0}, {"date": "2016-09-23", "close": 64.98, "volume": 5137954.0}, {"date": "2016-09-26", "close": 64.07, "volume": 5559838.0}, {"date": "2016-09-27", "close": 64.57, "volume": 4338900.0}, {"date": "2016-09-28", "close": 64.22, "volume": 5640562.0}, {"date": "2016-09-29", "close": 62.82, "volume": 6422324.0}, {"date": "2016-09-30", "close": 63.07, "volume": 7316324.0}, {"date": "2016-10-03", "close": 63.23, "volume": 4229877.0}, {"date": "2016-10-04", "close": 63.0, "volume": 4710366.0}, {"date": "2016-10-05", "close": 63.39, "volume": 4442517.0}, {"date": "2016-10-06", "close": 62.83, "volume": 4445793.0}, {"date": "2016-10-07", "close": 62.93, "volume": 3803230.0}, {"date": "2016-10-10", "close": 63.31, "volume": 3112984.0}, {"date": "2016-10-11", "close": 62.39, "volume": 5301439.0}, {"date": "2016-10-12", "close": 61.21, "volume": 4563476.0}, {"date": "2016-10-13", "close": 61.15, "volume": 5981440.0}, {"date": "2016-10-14", "close": 60.17, "volume": 5604850.0}, {"date": "2016-10-17", "close": 60.14, "volume": 6138656.0}, {"date": "2016-10-18", "close": 61.55, "volume": 6647675.0}, {"date": "2016-10-19", "close": 61.43, "volume": 5588745.0}, {"date": "2016-10-20", "close": 61.76, "volume": 4391317.0}, {"date": "2016-10-21", "close": 60.98, "volume": 4341673.0}, {"date": "2016-10-24", "close": 61.12, "volume": 3934849.0}, {"date": "2016-10-25", "close": 61.55, "volume": 6432640.0}, {"date": "2016-10-26", "close": 61.02, "volume": 4560821.0}, {"date": "2016-10-27", "close": 61.46, "volume": 6587066.0}, {"date": "2016-10-28", "close": 57.6, "volume": 24858790.0}, {"date": "2016-10-31", "close": 55.78, "volume": 14184440.0}, {"date": "2016-11-01", "close": 56.45, "volume": 9786152.0}, {"date": "2016-11-02", "close": 56.79, "volume": 9758197.0}, {"date": "2016-11-03", "close": 55.89, "volume": 9842344.0}, {"date": "2016-11-04", "close": 56.04, "volume": 11178650.0}, {"date": "2016-11-07", "close": 58.91, "volume": 17747120.0}, {"date": "2016-11-08", "close": 58.81, "volume": 9346750.0}, {"date": "2016-11-09", "close": 62.64, "volume": 18692910.0}, {"date": "2016-11-10", "close": 64.0, "volume": 15940700.0}, {"date": "2016-11-11", "close": 63.1, "volume": 10190850.0}, {"date": "2016-11-14", "close": 62.97, "volume": 8315696.0}, {"date": "2016-11-15", "close": 62.87, "volume": 5601175.0}, {"date": "2016-11-16", "close": 61.54, "volume": 6554445.0}, {"date": "2016-11-17", "close": 61.7, "volume": 4879402.0}, {"date": "2016-11-18", "close": 60.52, "volume": 7012426.0}, {"date": "2016-11-21", "close": 60.42, "volume": 6320635.0}, {"date": "2016-11-22", "close": 58.93, "volume": 8498420.0}, {"date": "2016-11-23", "close": 60.18, "volume": 5569066.0}, {"date": "2016-11-25", "close": 60.51, "volume": 2942309.0}, {"date": "2016-11-28", "close": 59.46, "volume": 6206324.0}, {"date": "2016-11-29", "close": 61.59, "volume": 11848770.0}, {"date": "2016-11-30", "close": 60.8, "volume": 9017721.0}, {"date": "2016-12-01", "close": 59.16, "volume": 8254376.0}, {"date": "2016-12-02", "close": 59.43, "volume": 8019286.0}, {"date": "2016-12-05", "close": 60.86, "volume": 10193420.0}, {"date": "2016-12-06", "close": 61.62, "volume": 7601932.0}, {"date": "2016-12-07", "close": 59.99, "volume": 13084190.0}, {"date": "2016-12-08", "close": 60.9, "volume": 9192264.0}, {"date": "2016-12-09", "close": 61.54, "volume": 7085870.0}, {"date": "2016-12-12", "close": 62.04, "volume": 5984423.0}, {"date": "2016-12-13", "close": 61.99, "volume": 8483304.0}, {"date": "2016-12-14", "close": 61.67, "volume": 5115655.0}, {"date": "2016-12-15", "close": 62.02, "volume": 6404337.0}, {"date": "2016-12-16", "close": 62.22, "volume": 10555640.0}, {"date": "2016-12-19", "close": 62.22, "volume": 5926071.0}, {"date": "2016-12-20", "close": 62.16, "volume": 5731943.0}, {"date": "2016-12-21", "close": 61.45, "volume": 5465956.0}, {"date": "2016-12-22", "close": 61.66, "volume": 5606822.0}, {"date": "2016-12-23", "close": 62.34, "volume": 4798056.0}, {"date": "2016-12-27", "close": 62.5, "volume": 5381676.0}, {"date": "2016-12-28", "close": 62.27, "volume": 5126796.0}, {"date": "2016-12-29", "close": 62.73, "volume": 4990028.0}, {"date": "2016-12-30", "close": 62.62, "volume": 5998769.0}, {"date": "2017-01-03", "close": 62.41, "volume": 9320455.0}, {"date": "2017-01-04", "close": 63.29, "volume": 8655847.0}, {"date": "2017-01-05", "close": 63.77, "volume": 5359327.0}, {"date": "2017-01-06", "close": 63.79, "volume": 4722267.0}, {"date": "2017-01-09", "close": 64.21, "volume": 8786354.0}, {"date": "2017-01-10", "close": 64.07, "volume": 6509490.0}, {"date": "2017-01-11", "close": 61.14, "volume": 13552620.0}, {"date": "2017-01-12", "close": 61.28, "volume": 8194025.0}, {"date": "2017-01-13", "close": 61.99, "volume": 7284416.0}, {"date": "2017-01-17", "close": 61.86, "volume": 8436667.0}, {"date": "2017-01-18", "close": 61.66, "volume": 5512708.0}, {"date": "2017-01-19", "close": 61.38, "volume": 5383872.0}, {"date": "2017-01-20", "close": 61.15, "volume": 6720516.0}, {"date": "2017-01-23", "close": 60.96, "volume": 5244673.0}, {"date": "2017-01-24", "close": 60.58, "volume": 6641762.0}, {"date": "2017-01-25", "close": 61.38, "volume": 8052802.0}, {"date": "2017-01-26", "close": 61.27, "volume": 7764040.0}, {"date": "2017-01-27", "close": 60.0, "volume": 14150650.0}, {"date": "2017-01-30", "close": 60.43, "volume": 7792441.0}, {"date": "2017-01-31", "close": 61.11, "volume": 8149662.0}, {"date": "2017-02-01", "close": 60.89, "volume": 5888675.0}, {"date": "2017-02-02", "close": 60.89, "volume": 5365345.0}, {"date": "2017-02-03", "close": 60.67, "volume": 6470269.0}, {"date": "2017-02-06", "close": 60.65, "volume": 5358115.0}, {"date": "2017-02-07", "close": 60.56, "volume": 4210220.0}, {"date": "2017-02-08", "close": 60.52, "volume": 5357808.0}, {"date": "2017-02-09", "close": 60.84, "volume": 4324645.0}, {"date": "2017-02-10", "close": 60.42, "volume": 5749160.0}, {"date": "2017-02-13", "close": 60.51, "volume": 6396040.0}, {"date": "2017-02-14", "close": 60.82, "volume": 13562190.0}, {"date": "2017-02-15", "close": 61.65, "volume": 8927630.0}, {"date": "2017-02-16", "close": 61.48, "volume": 5661505.0}, {"date": "2017-02-17", "close": 61.77, "volume": 8124438.0}, {"date": "2017-02-21", "close": 61.83, "volume": 8503297.0}, {"date": "2017-02-22", "close": 61.36, "volume": 6421981.0}, {"date": "2017-02-23", "close": 61.94, "volume": 8057400.0}, {"date": "2017-02-24", "close": 62.09, "volume": 6536054.0}, {"date": "2017-02-27", "close": 62.22, "volume": 5214091.0}, {"date": "2017-02-28", "close": 61.84, "volume": 6756120.0}, {"date": "2017-03-01", "close": 62.83, "volume": 7736876.0}, {"date": "2017-03-02", "close": 63.25, "volume": 8190428.0}, {"date": "2017-03-03", "close": 63.34, "volume": 6125482.0}, {"date": "2017-03-06", "close": 63.55, "volume": 6836517.0}, {"date": "2017-03-07", "close": 63.69, "volume": 9637461.0}, {"date": "2017-03-08", "close": 64.14, "volume": 7045435.0}, {"date": "2017-03-09", "close": 64.5, "volume": 6957173.0}, {"date": "2017-03-10", "close": 65.88, "volume": 12788000.0}, {"date": "2017-03-13", "close": 65.85, "volume": 7089239.0}, {"date": "2017-03-14", "close": 65.67, "volume": 3727314.0}, {"date": "2017-03-15", "close": 66.55, "volume": 5241208.0}, {"date": "2017-03-16", "close": 65.9, "volume": 5162786.0}, {"date": "2017-03-17", "close": 65.69, "volume": 11282640.0}, {"date": "2017-03-20", "close": 65.8, "volume": 4252114.0}, {"date": "2017-03-21", "close": 65.35, "volume": 5187564.0}, {"date": "2017-03-22", "close": 65.52, "volume": 5659917.0}, {"date": "2017-03-23", "close": 65.65, "volume": 4086788.0}, {"date": "2017-03-24", "close": 65.62, "volume": 4056043.0}, {"date": "2017-03-27", "close": 66.1, "volume": 4955625.0}, {"date": "2017-03-28", "close": 65.98, "volume": 5067333.0}, {"date": "2017-03-29", "close": 65.77, "volume": 3649825.0}, {"date": "2017-03-30", "close": 65.46, "volume": 3739755.0}, {"date": "2017-03-31", "close": 65.16, "volume": 4042089.0}, {"date": "2017-04-03", "close": 65.03, "volume": 5229207.0}, {"date": "2017-04-04", "close": 65.11, "volume": 3457881.0}, {"date": "2017-04-05", "close": 64.96, "volume": 4360586.0}, {"date": "2017-04-06", "close": 65.08, "volume": 4610093.0}, {"date": "2017-04-07", "close": 65.54, "volume": 6072774.0}, {"date": "2017-04-10", "close": 64.97, "volume": 7119111.0}, {"date": "2017-04-11", "close": 64.18, "volume": 5404436.0}, {"date": "2017-04-12", "close": 64.37, "volume": 6121943.0}, {"date": "2017-04-13", "close": 64.13, "volume": 3889249.0}, {"date": "2017-04-17", "close": 64.31, "volume": 4179540.0}, {"date": "2017-04-18", "close": 63.65, "volume": 4755957.0}, {"date": "2017-04-19", "close": 63.45, "volume": 4048961.0}, {"date": "2017-04-20", "close": 63.78, "volume": 5702873.0}, {"date": "2017-04-21", "close": 63.82, "volume": 4154865.0}, {"date": "2017-04-24", "close": 64.66, "volume": 6676360.0}, {"date": "2017-04-25", "close": 65.1, "volume": 5316362.0}, {"date": "2017-04-26", "close": 65.04, "volume": 4990350.0}, {"date": "2017-04-27", "close": 66.07, "volume": 11692320.0}, {"date": "2017-04-28", "close": 65.94, "volume": 5485895.0}, {"date": "2017-05-01", "close": 66.48, "volume": 4564016.0}, {"date": "2017-05-02", "close": 66.63, "volume": 4177014.0}, {"date": "2017-05-03", "close": 66.74, "volume": 4993105.0}, {"date": "2017-05-04", "close": 67.23, "volume": 4277967.0}, {"date": "2017-05-05", "close": 66.99, "volume": 4568039.0}, {"date": "2017-05-08", "close": 66.21, "volume": 4483559.0}, {"date": "2017-05-09", "close": 66.17, "volume": 4395161.0}, {"date": "2017-05-10", "close": 65.98, "volume": 5129188.0}, {"date": "2017-05-11", "close": 65.3, "volume": 7850832.0}, {"date": "2017-05-12", "close": 66.06, "volume": 6078675.0}, {"date": "2017-05-15", "close": 66.67, "volume": 8506799.0}, {"date": "2017-05-16", "close": 66.85, "volume": 6262389.0}, {"date": "2017-05-17", "close": 65.37, "volume": 12755790.0}, {"date": "2017-05-18", "close": 65.63, "volume": 5989039.0}, {"date": "2017-05-19", "close": 65.58, "volume": 6674316.0}, {"date": "2017-05-22", "close": 65.44, "volume": 5534169.0}, {"date": "2017-05-23", "close": 65.84, "volume": 4676462.0}, {"date": "2017-05-24", "close": 65.93, "volume": 3231750.0}, {"date": "2017-05-25", "close": 66.32, "volume": 4053298.0}, {"date": "2017-05-26", "close": 66.06, "volume": 4077015.0}, {"date": "2017-05-30", "close": 66.02, "volume": 4797992.0}, {"date": "2017-05-31", "close": 66.02, "volume": 6933570.0}, {"date": "2017-06-01", "close": 66.71, "volume": 4547043.0}, {"date": "2017-06-02", "close": 67.25, "volume": 5644402.0}, {"date": "2017-06-05", "close": 67.51, "volume": 4908017.0}, {"date": "2017-06-06", "close": 67.87, "volume": 5494255.0}, {"date": "2017-06-07", "close": 68.75, "volume": 8405890.0}, {"date": "2017-06-08", "close": 68.76, "volume": 6045136.0}, {"date": "2017-06-09", "close": 69.67, "volume": 6159415.0}, {"date": "2017-06-12", "close": 69.53, "volume": 6059422.0}, {"date": "2017-06-13", "close": 69.67, "volume": 5235766.0}, {"date": "2017-06-14", "close": 70.52, "volume": 6623900.0}, {"date": "2017-06-15", "close": 70.6, "volume": 4682595.0}, {"date": "2017-06-16", "close": 71.05, "volume": 9024744.0}, {"date": "2017-06-19", "close": 71.34, "volume": 6396250.0}, {"date": "2017-06-20", "close": 71.22, "volume": 6535119.0}, {"date": "2017-06-21", "close": 71.34, "volume": 6089166.0}, {"date": "2017-06-22", "close": 73.18, "volume": 9997769.0}, {"date": "2017-06-23", "close": 72.64, "volume": 7064455.0}, {"date": "2017-06-26", "close": 72.74, "volume": 4019151.0}, {"date": "2017-06-27", "close": 72.39, "volume": 4485422.0}, {"date": "2017-06-28", "close": 72.92, "volume": 4196191.0}, {"date": "2017-06-29", "close": 72.48, "volume": 4444020.0}, {"date": "2017-06-30", "close": 72.51, "volume": 4728949.0}, {"date": "2017-07-03", "close": 72.42, "volume": 2570706.0}, {"date": "2017-07-05", "close": 72.48, "volume": 4751870.0}, {"date": "2017-07-06", "close": 71.73, "volume": 4364168.0}, {"date": "2017-07-07", "close": 72.03, "volume": 4191532.0}, {"date": "2017-07-10", "close": 71.83, "volume": 3151986.0}, {"date": "2017-07-11", "close": 71.84, "volume": 3535089.0}, {"date": "2017-07-12", "close": 71.88, "volume": 4860230.0}, {"date": "2017-07-13", "close": 72.63, "volume": 5189386.0}, {"date": "2017-07-14", "close": 73.11, "volume": 4335669.0}, {"date": "2017-07-17", "close": 72.7, "volume": 3461573.0}, {"date": "2017-07-18", "close": 72.23, "volume": 5248072.0}, {"date": "2017-07-19", "close": 72.77, "volume": 3904137.0}, {"date": "2017-07-20", "close": 74.01, "volume": 5302652.0}, {"date": "2017-07-21", "close": 74.63, "volume": 4961484.0}, {"date": "2017-07-24", "close": 73.91, "volume": 5495335.0}, {"date": "2017-07-25", "close": 72.52, "volume": 6353994.0}, {"date": "2017-07-26", "close": 72.59, "volume": 4868716.0}, {"date": "2017-07-27", "close": 71.73, "volume": 7385218.0}, {"date": "2017-07-28", "close": 70.44, "volume": 8012151.0}, {"date": "2017-07-31", "close": 69.91, "volume": 7758110.0}, {"date": "2017-08-01", "close": 70.38, "volume": 6652207.0}, {"date": "2017-08-02", "close": 70.71, "volume": 4911442.0}, {"date": "2017-08-03", "close": 70.99, "volume": 4400108.0}, {"date": "2017-08-04", "close": 70.99, "volume": 4731898.0}, {"date": "2017-08-07", "close": 71.22, "volume": 3547071.0}, {"date": "2017-08-08", "close": 71.47, "volume": 4358718.0}, {"date": "2017-08-09", "close": 72.02, "volume": 4536114.0}, {"date": "2017-08-10", "close": 70.44, "volume": 5912981.0}, {"date": "2017-08-11", "close": 70.63, "volume": 3240755.0}, {"date": "2017-08-14", "close": 70.82, "volume": 2644193.0}, {"date": "2017-08-15", "close": 70.34, "volume": 3718888.0}, {"date": "2017-08-16", "close": 70.42, "volume": 4751583.0}, {"date": "2017-08-17", "close": 69.85, "volume": 4972094.0}, {"date": "2017-08-18", "close": 69.96, "volume": 4015967.0}, {"date": "2017-08-21", "close": 70.7, "volume": 4592666.0}, {"date": "2017-08-22", "close": 71.75, "volume": 3582468.0}, {"date": "2017-08-23", "close": 71.52, "volume": 3066196.0}, {"date": "2017-08-24", "close": 72.11, "volume": 4081142.0}, {"date": "2017-08-25", "close": 72.48, "volume": 3855510.0}, {"date": "2017-08-28", "close": 73.32, "volume": 4562062.0}, {"date": "2017-08-29", "close": 73.89, "volume": 3390632.0}, {"date": "2017-08-30", "close": 73.92, "volume": 3181525.0}, {"date": "2017-08-31", "close": 75.3, "volume": 6158720.0}, {"date": "2017-09-01", "close": 75.42, "volume": 3831839.0}, {"date": "2017-09-05", "close": 75.25, "volume": 6370270.0}, {"date": "2017-09-06", "close": 77.05, "volume": 7750000.0}, {"date": "2017-09-07", "close": 81.78, "volume": 15372920.0}, {"date": "2017-09-08", "close": 85.34, "volume": 14807570.0}, {"date": "2017-09-11", "close": 87.0, "volume": 12685940.0}, {"date": "2017-09-12", "close": 87.75, "volume": 11156630.0}, {"date": "2017-09-13", "close": 88.47, "volume": 9172065.0}, {"date": "2017-09-14", "close": 89.22, "volume": 10267590.0}, {"date": "2017-09-15", "close": 87.37, "volume": 20416080.0}, {"date": "2017-09-18", "close": 85.32, "volume": 9655947.0}, {"date": "2017-09-19", "close": 86.37, "volume": 7786420.0}, {"date": "2017-09-20", "close": 87.41, "volume": 6559430.0}, {"date": "2017-09-21", "close": 87.41, "volume": 7040156.0}, {"date": "2017-09-22", "close": 87.48, "volume": 6806950.0}, {"date": "2017-09-25", "close": 86.57, "volume": 8286962.0}, {"date": "2017-09-26", "close": 85.35, "volume": 5853728.0}, {"date": "2017-09-27", "close": 84.75, "volume": 6571193.0}, {"date": "2017-09-28", "close": 88.96, "volume": 14804260.0}, {"date": "2017-09-29", "close": 88.86, "volume": 6741611.0}, {"date": "2017-10-02", "close": 90.39, "volume": 5962572.0}, {"date": "2017-10-03", "close": 89.7, "volume": 4286749.0}, {"date": "2017-10-04", "close": 89.9, "volume": 3233544.0}, {"date": "2017-10-05", "close": 90.18, "volume": 4376958.0}, {"date": "2017-10-06", "close": 90.49, "volume": 3462155.0}, {"date": "2017-10-09", "close": 90.78, "volume": 4331692.0}, {"date": "2017-10-10", "close": 91.17, "volume": 3560777.0}, {"date": "2017-10-11", "close": 92.38, "volume": 6298487.0}, {"date": "2017-10-12", "close": 91.42, "volume": 4901865.0}, {"date": "2017-10-13", "close": 90.67, "volume": 6803872.0}, {"date": "2017-10-16", "close": 91.04, "volume": 4639725.0}, {"date": "2017-10-17", "close": 92.17, "volume": 5280458.0}, {"date": "2017-10-18", "close": 96.04, "volume": 10978430.0}, {"date": "2017-10-19", "close": 96.48, "volume": 9214596.0}, {"date": "2017-10-20", "close": 96.1, "volume": 6782172.0}, {"date": "2017-10-23", "close": 94.51, "volume": 4483176.0}, {"date": "2017-10-24", "close": 91.69, "volume": 10245870.0}, {"date": "2017-10-25", "close": 91.77, "volume": 6651849.0}, {"date": "2017-10-26", "close": 89.56, "volume": 10291480.0}, {"date": "2017-10-27", "close": 91.93, "volume": 9055216.0}, {"date": "2017-10-30", "close": 90.96, "volume": 6518241.0}, {"date": "2017-10-31", "close": 90.25, "volume": 7059309.0}, {"date": "2017-11-01", "close": 92.44, "volume": 7048768.0}, {"date": "2017-11-02", "close": 91.02, "volume": 4977773.0}, {"date": "2017-11-03", "close": 92.31, "volume": 3620125.0}, {"date": "2017-11-06", "close": 92.96, "volume": 5628460.0}, {"date": "2017-11-07", "close": 93.96, "volume": 7013885.0}, {"date": "2017-11-08", "close": 95.71, "volume": 6802172.0}, {"date": "2017-11-09", "close": 95.89, "volume": 5186830.0}, {"date": "2017-11-10", "close": 95.43, "volume": 6169117.0}, {"date": "2017-11-13", "close": 95.12, "volume": 4035699.0}, {"date": "2017-11-14", "close": 94.75, "volume": 4717207.0}, {"date": "2017-11-15", "close": 93.76, "volume": 4392270.0}, {"date": "2017-11-16", "close": 94.47, "volume": 4295244.0}, {"date": "2017-11-17", "close": 93.61, "volume": 3353012.0}, {"date": "2017-11-20", "close": 93.6, "volume": 4352164.0}, {"date": "2017-11-21", "close": 94.68, "volume": 4315464.0}, {"date": "2017-11-22", "close": 94.47, "volume": 2560662.0}, {"date": "2017-11-24", "close": 94.72, "volume": 1932938.0}, {"date": "2017-11-27", "close": 95.42, "volume": 3044094.0}, {"date": "2017-11-28", "close": 95.42, "volume": 5105388.0}, {"date": "2017-11-29", "close": 95.82, "volume": 4081355.0}, {"date": "2017-11-30", "close": 96.92, "volume": 7889581.0}, {"date": "2017-12-01", "close": 96.32, "volume": 4822880.0}, {"date": "2017-12-04", "close": 95.22, "volume": 4930246.0}, {"date": "2017-12-05", "close": 95.41, "volume": 5552963.0}, {"date": "2017-12-06", "close": 94.4, "volume": 4261985.0}, {"date": "2017-12-07", "close": 94.24, "volume": 4524544.0}, {"date": "2017-12-08", "close": 95.95, "volume": 5231366.0}, {"date": "2017-12-11", "close": 96.47, "volume": 4159231.0}, {"date": "2017-12-12", "close": 96.3, "volume": 4195218.0}, {"date": "2017-12-13", "close": 97.35, "volume": 6116012.0}, {"date": "2017-12-14", "close": 96.3, "volume": 3937051.0}, {"date": "2017-12-15", "close": 97.45, "volume": 11563960.0}, {"date": "2017-12-18", "close": 98.19, "volume": 4768261.0}, {"date": "2017-12-19", "close": 97.92, "volume": 2817063.0}, {"date": "2017-12-20", "close": 97.41, "volume": 3308661.0}, {"date": "2017-12-21", "close": 97.91, "volume": 2249458.0}, {"date": "2017-12-22", "close": 98.21, "volume": 2806055.0}, {"date": "2017-12-26", "close": 97.75, "volume": 2364328.0}, {"date": "2017-12-27", "close": 98.09, "volume": 1927276.0}, {"date": "2017-12-28", "close": 97.79, "volume": 1870374.0}, {"date": "2017-12-29", "close": 96.71, "volume": 3210128.0}, {"date": "2018-01-02", "close": 98.41, "volume": 4561245.0}, {"date": "2018-01-03", "close": 99.95, "volume": 4698306.0}, {"date": "2018-01-04", "close": 99.38, "volume": 3578651.0}, {"date": "2018-01-05", "close": 101.11, "volume": 4578776.0}, {"date": "2018-01-08", "close": 99.49, "volume": 5580343.0}, {"date": "2018-01-09", "close": 100.24, "volume": 4044371.0}, {"date": "2018-01-10", "close": 99.69, "volume": 4608159.0}, {"date": "2018-01-11", "close": 99.27, "volume": 4241605.0}, {"date": "2018-01-12", "close": 100.34, "volume": 4372623.0}, {"date": "2018-01-16", "close": 102.49, "volume": 8374358.0}, {"date": "2018-01-17", "close": 104.36, "volume": 5378881.0}, {"date": "2018-01-18", "close": 103.81, "volume": 6366595.0}, {"date": "2018-01-19", "close": 104.64, "volume": 4985979.0}, {"date": "2018-01-22", "close": 106.49, "volume": 4521594.0}, {"date": "2018-01-23", "close": 105.38, "volume": 4990063.0}, {"date": "2018-01-24", "close": 105.51, "volume": 4337445.0}, {"date": "2018-01-25", "close": 108.3, "volume": 6323048.0}, {"date": "2018-01-26", "close": 123.21, "volume": 19313870.0}, {"date": "2018-01-29", "close": 122.31, "volume": 10175370.0}, {"date": "2018-01-30", "close": 115.88, "volume": 11848540.0}, {"date": "2018-01-31", "close": 112.22, "volume": 15721010.0}, {"date": "2018-02-01", "close": 116.34, "volume": 9939119.0}, {"date": "2018-02-02", "close": 115.17, "volume": 7131336.0}, {"date": "2018-02-05", "close": 109.51, "volume": 9587823.0}, {"date": "2018-02-06", "close": 111.2, "volume": 13957660.0}, {"date": "2018-02-07", "close": 113.62, "volume": 9932110.0}, {"date": "2018-02-08", "close": 108.48, "volume": 7178145.0}, {"date": "2018-02-09", "close": 111.3, "volume": 8898270.0}, {"date": "2018-02-12", "close": 111.93, "volume": 4816418.0}, {"date": "2018-02-13", "close": 111.86, "volume": 5310570.0}, {"date": "2018-02-14", "close": 113.08, "volume": 6189025.0}, {"date": "2018-02-15", "close": 114.9, "volume": 7390252.0}, {"date": "2018-02-16", "close": 118.6, "volume": 8794725.0}, {"date": "2018-02-20", "close": 117.98, "volume": 8638607.0}, {"date": "2018-02-21", "close": 117.91, "volume": 5108597.0}, {"date": "2018-02-22", "close": 117.56, "volume": 4756010.0}, {"date": "2018-02-23", "close": 118.75, "volume": 4658140.0}, {"date": "2018-02-26", "close": 121.54, "volume": 4467718.0}, {"date": "2018-02-27", "close": 118.26, "volume": 4725460.0}, {"date": "2018-02-28", "close": 115.83, "volume": 6648706.0}, {"date": "2018-03-01", "close": 113.84, "volume": 7145653.0}, {"date": "2018-03-02", "close": 115.04, "volume": 5390790.0}, {"date": "2018-03-05", "close": 115.66, "volume": 3975687.0}, {"date": "2018-03-06", "close": 114.56, "volume": 3645625.0}, {"date": "2018-03-07", "close": 114.72, "volume": 5286317.0}, {"date": "2018-03-08", "close": 117.01, "volume": 6387743.0}, {"date": "2018-03-09", "close": 119.29, "volume": 5619268.0}, {"date": "2018-03-12", "close": 118.3, "volume": 4732983.0}, {"date": "2018-03-13", "close": 119.75, "volume": 5151269.0}, {"date": "2018-03-14", "close": 118.94, "volume": 3555964.0}, {"date": "2018-03-15", "close": 114.93, "volume": 5816783.0}, {"date": "2018-03-16", "close": 113.71, "volume": 8616992.0}, {"date": "2018-03-19", "close": 112.03, "volume": 8406749.0}, {"date": "2018-03-20", "close": 112.65, "volume": 4933685.0}, {"date": "2018-03-21", "close": 112.45, "volume": 4617021.0}, {"date": "2018-03-22", "close": 98.1, "volume": 26845690.0}, {"date": "2018-03-23", "close": 97.46, "volume": 14238530.0}, {"date": "2018-03-26", "close": 95.28, "volume": 13758420.0}, {"date": "2018-03-27", "close": 92.01, "volume": 10803000.0}, {"date": "2018-03-28", "close": 94.27, "volume": 11153910.0}, {"date": "2018-03-29", "close": 94.65, "volume": 7377774.0}, {"date": "2018-04-02", "close": 91.46, "volume": 7808634.0}, {"date": "2018-04-03", "close": 90.59, "volume": 10448460.0}, {"date": "2018-04-04", "close": 92.94, "volume": 8770450.0}, {"date": "2018-04-05", "close": 92.21, "volume": 5945962.0}, {"date": "2018-04-06", "close": 89.78, "volume": 6752755.0}, {"date": "2018-04-09", "close": 90.48, "volume": 8292512.0}, {"date": "2018-04-10", "close": 93.62, "volume": 6283245.0}, {"date": "2018-04-11", "close": 93.64, "volume": 7135466.0}, {"date": "2018-04-12", "close": 92.12, "volume": 6403272.0}, {"date": "2018-04-13", "close": 91.83, "volume": 4618431.0}, {"date": "2018-04-16", "close": 92.6, "volume": 3921338.0}, {"date": "2018-04-17", "close": 93.59, "volume": 4474440.0}, {"date": "2018-04-18", "close": 94.32, "volume": 5289019.0}, {"date": "2018-04-19", "close": 93.01, "volume": 4964172.0}, {"date": "2018-04-20", "close": 92.6, "volume": 4750429.0}, {"date": "2018-04-23", "close": 93.17, "volume": 4712899.0}, {"date": "2018-04-24", "close": 91.36, "volume": 6181367.0}, {"date": "2018-04-25", "close": 91.87, "volume": 5126144.0}, {"date": "2018-04-26", "close": 97.44, "volume": 12593430.0}, {"date": "2018-04-27", "close": 98.73, "volume": 6117344.0}, {"date": "2018-04-30", "close": 96.55, "volume": 7447363.0}, {"date": "2018-05-01", "close": 102.07, "volume": 11910060.0}, {"date": "2018-05-02", "close": 100.37, "volume": 7269164.0}, {"date": "2018-05-03", "close": 100.28, "volume": 7699189.0}, {"date": "2018-05-04", "close": 100.17, "volume": 5220791.0}, {"date": "2018-05-07", "close": 99.63, "volume": 6151125.0}, {"date": "2018-05-08", "close": 99.4, "volume": 7620840.0}, {"date": "2018-05-09", "close": 101.18, "volume": 5665555.0}, {"date": "2018-05-10", "close": 102.85, "volume": 5369129.0}, {"date": "2018-05-11", "close": 104.18, "volume": 6358338.0}, {"date": "2018-05-14", "close": 105.89, "volume": 8467026.0}, {"date": "2018-05-15", "close": 104.18, "volume": 8387591.0}, {"date": "2018-05-16", "close": 105.04, "volume": 7324402.0}, {"date": "2018-05-17", "close": 105.32, "volume": 6701884.0}, {"date": "2018-05-18", "close": 105.98, "volume": 5216891.0}, {"date": "2018-05-21", "close": 106.23, "volume": 5797283.0}, {"date": "2018-05-22", "close": 106.23, "volume": 9456230.0}, {"date": "2018-05-23", "close": 105.6, "volume": 12953860.0}, {"date": "2018-05-24", "close": 103.14, "volume": 12505130.0}, {"date": "2018-05-25", "close": 101.08, "volume": 25301240.0}, {"date": "2018-05-29", "close": 99.47, "volume": 25449510.0}, {"date": "2018-05-30", "close": 103.01, "volume": 31154200.0}, {"date": "2018-05-31", "close": 98.94, "volume": 18909400.0}, {"date": "2018-06-01", "close": 98.05, "volume": 14832920.0}, {"date": "2018-06-04", "close": 99.1, "volume": 10922320.0}, {"date": "2018-06-05", "close": 99.24, "volume": 10198950.0}, {"date": "2018-06-06", "close": 99.98, "volume": 4579847.0}, {"date": "2018-06-07", "close": 99.32, "volume": 4858355.0}, {"date": "2018-06-08", "close": 100.43, "volume": 4012879.0}, {"date": "2018-06-11", "close": 99.77, "volume": 5458352.0}, {"date": "2018-06-12", "close": 98.91, "volume": 7762734.0}, {"date": "2018-06-13", "close": 97.58, "volume": 6671507.0}, {"date": "2018-06-14", "close": 98.75, "volume": 4643401.0}, {"date": "2018-06-15", "close": 99.57, "volume": 20806230.0}, {"date": "2018-06-18", "close": 98.48, "volume": 6425893.0}, {"date": "2018-06-19", "close": 98.01, "volume": 5528331.0}, {"date": "2018-06-20", "close": 98.25, "volume": 5842093.0}, {"date": "2018-06-21", "close": 95.55, "volume": 7213896.0}, {"date": "2018-06-22", "close": 93.49, "volume": 9744276.0}, {"date": "2018-06-25", "close": 93.05, "volume": 5572616.0}, {"date": "2018-06-26", "close": 92.12, "volume": 5108656.0}, {"date": "2018-06-27", "close": 91.51, "volume": 5832904.0}, {"date": "2018-06-28", "close": 92.43, "volume": 6697555.0}, {"date": "2018-06-29", "close": 92.65, "volume": 6743425.0}, {"date": "2018-07-02", "close": 93.11, "volume": 3853530.0}, {"date": "2018-07-03", "close": 93.61, "volume": 2452388.0}, {"date": "2018-07-05", "close": 94.48, "volume": 4716035.0}, {"date": "2018-07-06", "close": 96.92, "volume": 5866409.0}, {"date": "2018-07-09", "close": 97.04, "volume": 5932327.0}, {"date": "2018-07-10", "close": 98.84, "volume": 5087397.0}, {"date": "2018-07-11", "close": 94.96, "volume": 6213283.0}, {"date": "2018-07-12", "close": 95.61, "volume": 4671968.0}, {"date": "2018-07-13", "close": 96.63, "volume": 3712277.0}, {"date": "2018-07-16", "close": 96.25, "volume": 3783522.0}, {"date": "2018-07-17", "close": 95.41, "volume": 5104822.0}, {"date": "2018-07-18", "close": 94.4, "volume": 5388444.0}, {"date": "2018-07-19", "close": 89.95, "volume": 19598880.0}, {"date": "2018-07-20", "close": 88.91, "volume": 11791660.0}, {"date": "2018-07-23", "close": 89.4, "volume": 6293408.0}, {"date": "2018-07-24", "close": 91.54, "volume": 7962508.0}, {"date": "2018-07-25", "close": 93.12, "volume": 7493843.0}, {"date": "2018-07-26", "close": 93.94, "volume": 6808434.0}, {"date": "2018-07-27", "close": 90.56, "volume": 12902090.0}, {"date": "2018-07-30", "close": 91.45, "volume": 6411265.0}, {"date": "2018-07-31", "close": 92.23, "volume": 8613332.0}, {"date": "2018-08-01", "close": 93.91, "volume": 5329073.0}, {"date": "2018-08-02", "close": 95.12, "volume": 6021084.0}, {"date": "2018-08-03", "close": 96.53, "volume": 4876089.0}, {"date": "2018-08-06", "close": 97.06, "volume": 5106656.0}, {"date": "2018-08-07", "close": 94.06, "volume": 8801922.0}, {"date": "2018-08-08", "close": 93.73, "volume": 4535080.0}, {"date": "2018-08-09", "close": 95.47, "volume": 6008358.0}, {"date": "2018-08-10", "close": 95.8, "volume": 4445479.0}, {"date": "2018-08-13", "close": 96.78, "volume": 5865669.0}, {"date": "2018-08-14", "close": 95.92, "volume": 5333137.0}, {"date": "2018-08-15", "close": 97.45, "volume": 6817862.0}, {"date": "2018-08-16", "close": 98.22, "volume": 6332916.0}, {"date": "2018-08-17", "close": 98.81, "volume": 6307094.0}, {"date": "2018-08-20", "close": 97.63, "volume": 6060680.0}, {"date": "2018-08-21", "close": 97.74, "volume": 3520980.0}, {"date": "2018-08-22", "close": 97.64, "volume": 2950099.0}, {"date": "2018-08-23", "close": 97.15, "volume": 2112293.0}, {"date": "2018-08-24", "close": 97.4, "volume": 2948507.0}, {"date": "2018-08-27", "close": 98.02, "volume": 2443813.0}, {"date": "2018-08-28", "close": 97.26, "volume": 3429952.0}, {"date": "2018-08-29", "close": 97.58, "volume": 3637047.0}, {"date": "2018-08-30", "close": 96.79, "volume": 3405071.0}, {"date": "2018-08-31", "close": 95.98, "volume": 4691011.0}, {"date": "2018-09-04", "close": 94.56, "volume": 4447673.0}, {"date": "2018-09-05", "close": 95.19, "volume": 5167054.0}, {"date": "2018-09-06", "close": 93.74, "volume": 5405815.0}, {"date": "2018-09-07", "close": 94.17, "volume": 4021510.0}, {"date": "2018-09-10", "close": 93.82, "volume": 3111212.0}, {"date": "2018-09-11", "close": 93.18, "volume": 2638302.0}, {"date": "2018-09-12", "close": 93.24, "volume": 3288006.0}, {"date": "2018-09-13", "close": 96.33, "volume": 4813508.0}, {"date": "2018-09-14", "close": 95.68, "volume": 3386513.0}, {"date": "2018-09-17", "close": 95.37, "volume": 3974832.0}, {"date": "2018-09-18", "close": 92.61, "volume": 10166880.0}, {"date": "2018-09-19", "close": 91.02, "volume": 8451335.0}, {"date": "2018-09-20", "close": 92.68, "volume": 5920756.0}, {"date": "2018-09-21", "close": 92.26, "volume": 9832551.0}, {"date": "2018-09-24", "close": 93.42, "volume": 5880665.0}, {"date": "2018-09-25", "close": 93.78, "volume": 4801970.0}, {"date": "2018-09-26", "close": 94.18, "volume": 4650630.0}, {"date": "2018-09-27", "close": 94.14, "volume": 3026954.0}, {"date": "2018-09-28", "close": 94.58, "volume": 4522161.0}, {"date": "2018-10-01", "close": 95.0, "volume": 3739931.0}, {"date": "2018-10-02", "close": 94.23, "volume": 6062346.0}, {"date": "2018-10-03", "close": 96.01, "volume": 4796819.0}, {"date": "2018-10-04", "close": 93.84, "volume": 4411464.0}, {"date": "2018-10-05", "close": 94.38, "volume": 4190130.0}, {"date": "2018-10-08", "close": 94.81, "volume": 3297940.0}, {"date": "2018-10-09", "close": 94.57, "volume": 3625558.0}, {"date": "2018-10-10", "close": 93.08, "volume": 5297334.0}, {"date": "2018-10-11", "close": 90.7, "volume": 9980922.0}, {"date": "2018-10-12", "close": 90.69, "volume": 5691031.0}, {"date": "2018-10-15", "close": 89.18, "volume": 4788926.0}, {"date": "2018-10-16", "close": 91.91, "volume": 3787112.0}, {"date": "2018-10-17", "close": 92.27, "volume": 2857366.0}, {"date": "2018-10-18", "close": 89.9, "volume": 4397234.0}, {"date": "2018-10-19", "close": 87.97, "volume": 7059087.0}, {"date": "2018-10-22", "close": 84.27, "volume": 7619754.0}, {"date": "2018-10-23", "close": 82.96, "volume": 8093183.0}, {"date": "2018-10-24", "close": 79.41, "volume": 8680856.0}, {"date": "2018-10-25", "close": 81.73, "volume": 9172568.0}, {"date": "2018-10-26", "close": 80.79, "volume": 6181463.0}, {"date": "2018-10-29", "close": 81.36, "volume": 4343872.0}, {"date": "2018-10-30", "close": 81.59, "volume": 5236692.0}, {"date": "2018-10-31", "close": 77.85, "volume": 13819980.0}, {"date": "2018-11-01", "close": 80.21, "volume": 10649660.0}, {"date": "2018-11-02", "close": 79.56, "volume": 12722760.0}, {"date": "2018-11-05", "close": 82.58, "volume": 10315450.0}, {"date": "2018-11-06", "close": 83.66, "volume": 7945473.0}, {"date": "2018-11-07", "close": 86.96, "volume": 10377540.0}, {"date": "2018-11-08", "close": 87.73, "volume": 9333189.0}, {"date": "2018-11-09", "close": 88.79, "volume": 9167944.0}, {"date": "2018-11-12", "close": 89.69, "volume": 9344564.0}, {"date": "2018-11-13", "close": 88.22, "volume": 7227237.0}, {"date": "2018-11-14", "close": 88.31, "volume": 7242416.0}, {"date": "2018-11-15", "close": 90.14, "volume": 10178730.0}, {"date": "2018-11-16", "close": 91.53, "volume": 8615683.0}, {"date": "2018-11-19", "close": 89.48, "volume": 5966002.0}, {"date": "2018-11-20", "close": 88.09, "volume": 5372926.0}, {"date": "2018-11-21", "close": 86.15, "volume": 6532330.0}, {"date": "2018-11-23", "close": 85.63, "volume": 1612814.0}, {"date": "2018-11-26", "close": 86.24, "volume": 4880463.0}, {"date": "2018-11-27", "close": 87.68, "volume": 4338268.0}, {"date": "2018-11-28", "close": 88.94, "volume": 3875635.0}, {"date": "2018-11-29", "close": 89.91, "volume": 3837540.0}, {"date": "2018-11-30", "close": 94.27, "volume": 11999210.0}, {"date": "2018-12-03", "close": 93.66, "volume": 6418949.0}, {"date": "2018-12-04", "close": 90.55, "volume": 6994936.0}, {"date": "2018-12-06", "close": 90.33, "volume": 8514484.0}, {"date": "2018-12-07", "close": 86.96, "volume": 6618085.0}, {"date": "2018-12-10", "close": 87.61, "volume": 5229396.0}, {"date": "2018-12-11", "close": 88.17, "volume": 4193796.0}, {"date": "2018-12-12", "close": 88.6, "volume": 4159060.0}, {"date": "2018-12-13", "close": 87.71, "volume": 4049379.0}, {"date": "2018-12-14", "close": 85.61, "volume": 5461618.0}, {"date": "2018-12-17", "close": 84.93, "volume": 5957687.0}, {"date": "2018-12-18", "close": 83.58, "volume": 5235518.0}, {"date": "2018-12-19", "close": 83.52, "volume": 5510723.0}, {"date": "2018-12-20", "close": 85.37, "volume": 9402098.0}, {"date": "2018-12-21", "close": 84.92, "volume": 15550130.0}, {"date": "2018-12-24", "close": 84.16, "volume": 5097852.0}, {"date": "2018-12-26", "close": 89.04, "volume": 6197103.0}, {"date": "2018-12-27", "close": 89.91, "volume": 7148211.0}, {"date": "2018-12-28", "close": 91.12, "volume": 6037164.0}, {"date": "2018-12-31", "close": 92.19, "volume": 5722054.0}, {"date": "2019-01-02", "close": 89.23, "volume": 6882817.0}, {"date": "2019-01-03", "close": 86.29, "volume": 7660091.0}, {"date": "2019-01-04", "close": 89.07, "volume": 8883584.0}, {"date": "2019-01-07", "close": 90.37, "volume": 7182565.0}, {"date": "2019-01-08", "close": 90.79, "volume": 7466052.0}, {"date": "2019-01-09", "close": 87.81, "volume": 9968569.0}, {"date": "2019-01-10", "close": 88.2, "volume": 6520292.0}, {"date": "2019-01-11", "close": 88.31, "volume": 5314702.0}, {"date": "2019-01-14", "close": 84.76, "volume": 6361860.0}, {"date": "2019-01-15", "close": 85.5, "volume": 7269419.0}, {"date": "2019-01-16", "close": 85.55, "volume": 4907047.0}, {"date": "2019-01-17", "close": 87.2, "volume": 6438669.0}, {"date": "2019-01-18", "close": 89.5, "volume": 6180983.0}, {"date": "2019-01-22", "close": 88.66, "volume": 5658725.0}, {"date": "2019-01-23", "close": 88.45, "volume": 4901521.0}, {"date": "2019-01-24", "close": 85.88, "volume": 8361636.0}, {"date": "2019-01-25", "close": 80.54, "volume": 21307320.0}, {"date": "2019-01-28", "close": 77.14, "volume": 14396500.0}, {"date": "2019-01-29", "close": 77.47, "volume": 13886390.0}, {"date": "2019-01-30", "close": 79.06, "volume": 9091052.0}, {"date": "2019-01-31", "close": 80.29, "volume": 11297950.0}, {"date": "2019-02-01", "close": 80.5, "volume": 6705140.0}, {"date": "2019-02-04", "close": 78.53, "volume": 10186310.0}, {"date": "2019-02-05", "close": 79.69, "volume": 7734066.0}, {"date": "2019-02-06", "close": 79.08, "volume": 4899438.0}, {"date": "2019-02-07", "close": 79.17, "volume": 5853901.0}, {"date": "2019-02-08", "close": 79.67, "volume": 4598848.0}, {"date": "2019-02-11", "close": 79.77, "volume": 4764126.0}, {"date": "2019-02-12", "close": 79.93, "volume": 6442904.0}, {"date": "2019-02-13", "close": 80.79, "volume": 4233908.0}, {"date": "2019-02-14", "close": 80.52, "volume": 3436256.0}, {"date": "2019-02-15", "close": 80.85, "volume": 6295269.0}, {"date": "2019-02-19", "close": 80.52, "volume": 5673488.0}, {"date": "2019-02-20", "close": 79.99, "volume": 5564034.0}, {"date": "2019-02-21", "close": 78.75, "volume": 6266626.0}, {"date": "2019-02-22", "close": 80.02, "volume": 5022648.0}, {"date": "2019-02-25", "close": 80.29, "volume": 5511149.0}, {"date": "2019-02-26", "close": 80.51, "volume": 4283074.0}, {"date": "2019-02-27", "close": 79.41, "volume": 4175466.0}, {"date": "2019-02-28", "close": 79.24, "volume": 6224569.0}, {"date": "2019-03-01", "close": 80.1, "volume": 8567829.0}, {"date": "2019-03-04", "close": 79.46, "volume": 5646497.0}, {"date": "2019-03-05", "close": 78.91, "volume": 5851995.0}, {"date": "2019-03-06", "close": 78.09, "volume": 5293208.0}, {"date": "2019-03-07", "close": 78.24, "volume": 5999910.0}, {"date": "2019-03-08", "close": 77.58, "volume": 6189121.0}, {"date": "2019-03-11", "close": 78.08, "volume": 8078056.0}, {"date": "2019-03-12", "close": 78.74, "volume": 6128777.0}, {"date": "2019-03-13", "close": 78.93, "volume": 5834317.0}, {"date": "2019-03-14", "close": 79.95, "volume": 6150917.0}, {"date": "2019-03-15", "close": 81.34, "volume": 12751140.0}, {"date": "2019-03-18", "close": 80.65, "volume": 5549927.0}, {"date": "2019-03-19", "close": 80.82, "volume": 6010659.0}, {"date": "2019-03-20", "close": 80.43, "volume": 5359880.0}, {"date": "2019-03-21", "close": 81.24, "volume": 5158579.0}, {"date": "2019-03-22", "close": 79.76, "volume": 4977758.0}, {"date": "2019-03-25", "close": 79.51, "volume": 4007760.0}, {"date": "2019-03-26", "close": 80.76, "volume": 4916920.0}, {"date": "2019-03-27", "close": 79.89, "volume": 4005000.0}, {"date": "2019-03-28", "close": 79.96, "volume": 3080813.0}, {"date": "2019-03-29", "close": 80.59, "volume": 7105861.0}, {"date": "2019-04-01", "close": 80.78, "volume": 4606469.0}, {"date": "2019-04-02", "close": 83.07, "volume": 6355451.0}, {"date": "2019-04-03", "close": 83.08, "volume": 6083471.0}, {"date": "2019-04-04", "close": 82.81, "volume": 4827927.0}, {"date": "2019-04-05", "close": 83.45, "volume": 3996267.0}, {"date": "2019-04-08", "close": 83.98, "volume": 3498912.0}, {"date": "2019-04-09", "close": 82.69, "volume": 3712737.0}, {"date": "2019-04-10", "close": 82.95, "volume": 3597569.0}, {"date": "2019-04-11", "close": 81.77, "volume": 9092533.0}, {"date": "2019-04-12", "close": 80.78, "volume": 5011399.0}, {"date": "2019-04-15", "close": 81.03, "volume": 3495147.0}, {"date": "2019-04-16", "close": 80.21, "volume": 3624740.0}, {"date": "2019-04-17", "close": 77.98, "volume": 6680916.0}, {"date": "2019-04-18", "close": 77.57, "volume": 7784897.0}, {"date": "2019-04-22", "close": 78.15, "volume": 5356463.0}, {"date": "2019-04-23", "close": 78.66, "volume": 9856931.0}, {"date": "2019-04-24", "close": 78.67, "volume": 7045604.0}, {"date": "2019-04-25", "close": 79.34, "volume": 10414280.0}, {"date": "2019-04-26", "close": 79.7, "volume": 5555239.0}, {"date": "2019-04-29", "close": 80.3, "volume": 5999158.0}, {"date": "2019-04-30", "close": 79.39, "volume": 9354841.0}, {"date": "2019-05-01", "close": 78.89, "volume": 5231917.0}, {"date": "2019-05-02", "close": 78.47, "volume": 5206327.0}, {"date": "2019-05-03", "close": 78.71, "volume": 4527349.0}, {"date": "2019-05-06", "close": 79.26, "volume": 5413247.0}, {"date": "2019-05-07", "close": 77.95, "volume": 4275326.0}, {"date": "2019-05-08", "close": 77.99, "volume": 3820744.0}, {"date": "2019-05-09", "close": 77.91, "volume": 3792357.0}, {"date": "2019-05-10", "close": 77.45, "volume": 4731823.0}, {"date": "2019-05-13", "close": 76.87, "volume": 3858417.0}, {"date": "2019-05-14", "close": 78.44, "volume": 6365499.0}, {"date": "2019-05-15", "close": 78.78, "volume": 4795684.0}, {"date": "2019-05-16", "close": 79.5, "volume": 5404737.0}, {"date": "2019-05-17", "close": 79.46, "volume": 4756826.0}, {"date": "2019-05-20", "close": 79.82, "volume": 4395510.0}, {"date": "2019-05-21", "close": 80.88, "volume": 4841857.0}, {"date": "2019-05-22", "close": 81.59, "volume": 4219477.0}, {"date": "2019-05-23", "close": 81.15, "volume": 3299440.0}, {"date": "2019-05-24", "close": 80.06, "volume": 3872999.0}, {"date": "2019-05-28", "close": 78.03, "volume": 6557817.0}, {"date": "2019-05-29", "close": 78.06, "volume": 4182232.0}, {"date": "2019-05-30", "close": 77.61, "volume": 3533061.0}, {"date": "2019-05-31", "close": 76.71, "volume": 4003268.0}, {"date": "2019-06-03", "close": 75.7, "volume": 8434438.0}, {"date": "2019-06-04", "close": 76.75, "volume": 6447201.0}, {"date": "2019-06-05", "close": 77.06, "volume": 3804787.0}, {"date": "2019-06-06", "close": 77.07, "volume": 4032814.0}, {"date": "2019-06-07", "close": 77.43, "volume": 4829110.0}, {"date": "2019-06-10", "close": 76.95, "volume": 3969351.0}, {"date": "2019-06-11", "close": 78.17, "volume": 4210211.0}, {"date": "2019-06-12", "close": 78.57, "volume": 4165677.0}, {"date": "2019-06-13", "close": 78.95, "volume": 2925049.0}, {"date": "2019-06-14", "close": 78.69, "volume": 4075868.0}, {"date": "2019-06-17", "close": 78.65, "volume": 3083163.0}, {"date": "2019-06-18", "close": 78.25, "volume": 5433470.0}, {"date": "2019-06-19", "close": 77.61, "volume": 6147281.0}, {"date": "2019-06-20", "close": 78.34, "volume": 5346960.0}, {"date": "2019-06-21", "close": 78.78, "volume": 10516970.0}, {"date": "2019-06-24", "close": 78.45, "volume": 5182709.0}, {"date": "2019-06-25", "close": 65.7, "volume": 90131820.0}, {"date": "2019-06-26", "close": 68.0, "volume": 42093840.0}, {"date": "2019-06-27", "close": 70.0, "volume": 22129150.0}, {"date": "2019-06-28", "close": 72.72, "volume": 21381520.0}, {"date": "2019-07-01", "close": 73.4, "volume": 18105500.0}, {"date": "2019-07-02", "close": 74.23, "volume": 12864840.0}, {"date": "2019-07-03", "close": 74.96, "volume": 7434087.0}, {"date": "2019-07-05", "close": 72.99, "volume": 10854950.0}, {"date": "2019-07-08", "close": 71.22, "volume": 13487380.0}, {"date": "2019-07-09", "close": 71.24, "volume": 11832510.0}, {"date": "2019-07-10", "close": 71.65, "volume": 9170420.0}, {"date": "2019-07-11", "close": 71.24, "volume": 13001020.0}, {"date": "2019-07-12", "close": 70.28, "volume": 12903110.0}, {"date": "2019-07-15", "close": 70.27, "volume": 10253430.0}, {"date": "2019-07-16", "close": 69.16, "volume": 10141630.0}, {"date": "2019-07-17", "close": 68.32, "volume": 12205010.0}, {"date": "2019-07-18", "close": 68.25, "volume": 8573306.0}, {"date": "2019-07-19", "close": 68.54, "volume": 9806852.0}, {"date": "2019-07-22", "close": 68.0, "volume": 9962079.0}, {"date": "2019-07-23", "close": 67.73, "volume": 8025288.0}, {"date": "2019-07-24", "close": 67.46, "volume": 12595250.0}, {"date": "2019-07-25", "close": 66.66, "volume": 12403530.0}, {"date": "2019-07-26", "close": 67.76, "volume": 12259320.0}, {"date": "2019-07-29", "close": 67.18, "volume": 10117260.0}, {"date": "2019-07-30", "close": 67.18, "volume": 8143672.0}, {"date": "2019-07-31", "close": 66.62, "volume": 11299980.0}, {"date": "2019-08-01", "close": 65.8, "volume": 13106720.0}, {"date": "2019-08-02", "close": 65.35, "volume": 9653852.0}, {"date": "2019-08-05", "close": 65.23, "volume": 11618790.0}, {"date": "2019-08-06", "close": 64.77, "volume": 10248730.0}, {"date": "2019-08-07", "close": 64.46, "volume": 10532130.0}, {"date": "2019-08-08", "close": 65.45, "volume": 7427587.0}, {"date": "2019-08-09", "close": 65.58, "volume": 10893500.0}, {"date": "2019-08-12", "close": 64.53, "volume": 5724400.0}, {"date": "2019-08-13", "close": 65.01, "volume": 7215089.0}, {"date": "2019-08-14", "close": 63.5, "volume": 9373304.0}, {"date": "2019-08-15", "close": 62.98, "volume": 9195726.0}, {"date": "2019-08-16", "close": 64.43, "volume": 8348143.0}, {"date": "2019-08-19", "close": 66.56, "volume": 9826314.0}, {"date": "2019-08-20", "close": 66.41, "volume": 12043420.0}, {"date": "2019-08-21", "close": 67.54, "volume": 7616572.0}, {"date": "2019-08-22", "close": 67.52, "volume": 6496330.0}, {"date": "2019-08-23", "close": 65.97, "volume": 8905126.0}, {"date": "2019-08-26", "close": 66.46, "volume": 4841405.0}, {"date": "2019-08-27", "close": 65.67, "volume": 7594454.0}, {"date": "2019-08-28", "close": 66.07, "volume": 6873885.0}, {"date": "2019-08-29", "close": 66.22, "volume": 6012024.0}, {"date": "2019-08-30", "close": 65.74, "volume": 6415479.0}, {"date": "2019-09-03", "close": 65.4, "volume": 7916689.0}, {"date": "2019-09-04", "close": 66.38, "volume": 9620661.0}, {"date": "2019-09-05", "close": 67.03, "volume": 5602689.0}, {"date": "2019-09-06", "close": 67.62, "volume": 7502477.0}, {"date": "2019-09-09", "close": 66.7, "volume": 10310880.0}, {"date": "2019-09-10", "close": 68.18, "volume": 12155720.0}, {"date": "2019-09-11", "close": 69.49, "volume": 8369053.0}, {"date": "2019-09-12", "close": 70.83, "volume": 9560136.0}, {"date": "2019-09-13", "close": 70.51, "volume": 8135569.0}, {"date": "2019-09-16", "close": 70.58, "volume": 5991952.0}, {"date": "2019-09-17", "close": 71.6, "volume": 9028483.0}, {"date": "2019-09-18", "close": 71.27, "volume": 6260908.0}, {"date": "2019-09-19", "close": 71.67, "volume": 5551714.0}, {"date": "2019-09-20", "close": 72.39, "volume": 13097280.0}, {"date": "2019-09-23", "close": 72.93, "volume": 8256069.0}, {"date": "2019-09-24", "close": 72.95, "volume": 8228291.0}, {"date": "2019-09-25", "close": 72.09, "volume": 5937916.0}, {"date": "2019-09-26", "close": 74.03, "volume": 10348480.0}, {"date": "2019-09-27", "close": 74.85, "volume": 7677754.0}, {"date": "2019-09-30", "close": 75.72, "volume": 8339264.0}, {"date": "2019-10-01", "close": 73.23, "volume": 10931300.0}, {"date": "2019-10-02", "close": 72.13, "volume": 8394449.0}, {"date": "2019-10-03", "close": 73.85, "volume": 6281735.0}, {"date": "2019-10-04", "close": 74.66, "volume": 7012604.0}, {"date": "2019-10-07", "close": 74.33, "volume": 5802437.0}, {"date": "2019-10-08", "close": 73.53, "volume": 6238279.0}, {"date": "2019-10-09", "close": 73.3, "volume": 5859023.0}, {"date": "2019-10-10", "close": 74.45, "volume": 7452412.0}, {"date": "2019-10-11", "close": 73.63, "volume": 7178535.0}, {"date": "2019-10-14", "close": 73.76, "volume": 5120718.0}, {"date": "2019-10-15", "close": 74.5, "volume": 6173620.0}, {"date": "2019-10-16", "close": 74.75, "volume": 8411839.0}, {"date": "2019-10-17", "close": 75.14, "volume": 7358594.0}, {"date": "2019-10-18", "close": 76.46, "volume": 9481182.0}, {"date": "2019-10-21", "close": 77.3, "volume": 7882560.0}, {"date": "2019-10-22", "close": 77.87, "volume": 6863955.0}, {"date": "2019-10-23", "close": 77.75, "volume": 6195542.0}, {"date": "2019-10-24", "close": 76.8, "volume": 6332465.0}, {"date": "2019-10-25", "close": 76.53, "volume": 5497019.0}, {"date": "2019-10-28", "close": 78.33, "volume": 7146382.0}, {"date": "2019-10-29", "close": 78.47, "volume": 6391548.0}, {"date": "2019-10-30", "close": 79.66, "volume": 7222450.0}, {"date": "2019-10-31", "close": 79.55, "volume": 10009370.0}, {"date": "2019-11-01", "close": 81.75, "volume": 13356250.0}, {"date": "2019-11-04", "close": 82.99, "volume": 9127861.0}, {"date": "2019-11-05", "close": 81.84, "volume": 7475559.0}, {"date": "2019-11-06", "close": 82.08, "volume": 9303603.0}, {"date": "2019-11-07", "close": 82.01, "volume": 6561515.0}, {"date": "2019-11-08", "close": 85.21, "volume": 11364870.0}, {"date": "2019-11-11", "close": 85.66, "volume": 8726578.0}, {"date": "2019-11-12", "close": 86.44, "volume": 12165930.0}, {"date": "2019-11-13", "close": 86.66, "volume": 6012601.0}, {"date": "2019-11-14", "close": 87.63, "volume": 5426584.0}, {"date": "2019-11-15", "close": 88.63, "volume": 8041385.0}, {"date": "2019-11-18", "close": 88.73, "volume": 5773575.0}, {"date": "2019-11-19", "close": 89.02, "volume": 7506386.0}, {"date": "2019-11-20", "close": 87.2, "volume": 10957130.0}, {"date": "2019-11-21", "close": 86.52, "volume": 9614139.0}, {"date": "2019-11-22", "close": 86.05, "volume": 7784778.0}, {"date": "2019-11-25", "close": 87.76, "volume": 9522562.0}, {"date": "2019-11-26", "close": 87.72, "volume": 6432924.0}, {"date": "2019-11-27", "close": 88.33, "volume": 4714647.0}, {"date": "2019-11-29", "close": 87.73, "volume": 3042787.0}, {"date": "2019-12-02", "close": 87.03, "volume": 6532580.0}, {"date": "2019-12-03", "close": 85.95, "volume": 10071010.0}, {"date": "2019-12-04", "close": 87.2, "volume": 6174698.0}, {"date": "2019-12-05", "close": 86.72, "volume": 6072145.0}, {"date": "2019-12-06", "close": 86.98, "volume": 6045168.0}, {"date": "2019-12-09", "close": 86.44, "volume": 5671669.0}, {"date": "2019-12-10", "close": 86.56, "volume": 7816102.0}, {"date": "2019-12-11", "close": 86.7, "volume": 7326806.0}, {"date": "2019-12-12", "close": 88.73, "volume": 6261106.0}, {"date": "2019-12-13", "close": 87.84, "volume": 5976072.0}, {"date": "2019-12-16", "close": 89.43, "volume": 6723627.0}, {"date": "2019-12-17", "close": 90.08, "volume": 8750139.0}, {"date": "2019-12-18", "close": 89.33, "volume": 6490840.0}, {"date": "2019-12-19", "close": 88.77, "volume": 5447327.0}, {"date": "2019-12-20", "close": 89.29, "volume": 19135610.0}, {"date": "2019-12-23", "close": 90.25, "volume": 5908441.0}, {"date": "2019-12-24", "close": 89.85, "volume": 1798844.0}, {"date": "2019-12-26", "close": 89.83, "volume": 4066926.0}, {"date": "2019-12-27", "close": 89.2, "volume": 4087837.0}, {"date": "2019-12-30", "close": 88.52, "volume": 7016346.0}, {"date": "2019-12-31", "close": 88.54, "volume": 4702456.0}, {"date": "2020-01-02", "close": 89.55, "volume": 5162752.0}, {"date": "2020-01-03", "close": 88.7, "volume": 5989437.0}, {"date": "2020-01-06", "close": 89.4, "volume": 6786729.0}, {"date": "2020-01-07", "close": 88.89, "volume": 7257498.0}, {"date": "2020-01-08", "close": 89.52, "volume": 7697073.0}, {"date": "2020-01-09", "close": 90.21, "volume": 7518166.0}, {"date": "2020-01-10", "close": 89.06, "volume": 8583695.0}, {"date": "2020-01-13", "close": 88.52, "volume": 9298850.0}, {"date": "2020-01-14", "close": 88.2, "volume": 8877304.0}, {"date": "2020-01-15", "close": 89.26, "volume": 8490129.0}, {"date": "2020-01-16", "close": 89.26, "volume": 7073377.0}, {"date": "2020-01-17", "close": 88.0, "volume": 10122320.0}, {"date": "2020-01-21", "close": 87.99, "volume": 13552070.0}, {"date": "2020-01-22", "close": 87.21, "volume": 6438919.0}, {"date": "2020-01-23", "close": 85.27, "volume": 12266790.0}, {"date": "2020-01-24", "close": 83.54, "volume": 13215420.0}, {"date": "2020-01-27", "close": 84.02, "volume": 13832030.0}, {"date": "2020-01-28", "close": 83.77, "volume": 8614383.0}, {"date": "2020-01-29", "close": 83.2, "volume": 5704705.0}, {"date": "2020-01-30", "close": 81.78, "volume": 10870020.0}, {"date": "2020-01-31", "close": 81.02, "volume": 13870120.0}, {"date": "2020-02-03", "close": 82.3, "volume": 10146410.0}, {"date": "2020-02-04", "close": 84.36, "volume": 8251461.0}, {"date": "2020-02-05", "close": 86.63, "volume": 10020590.0}, {"date": "2020-02-06", "close": 87.18, "volume": 7769696.0}, {"date": "2020-02-07", "close": 92.29, "volume": 19090320.0}, {"date": "2020-02-10", "close": 94.75, "volume": 13998250.0}, {"date": "2020-02-11", "close": 96.0, "volume": 10682780.0}, {"date": "2020-02-12", "close": 97.79, "volume": 10591000.0}, {"date": "2020-02-13", "close": 95.35, "volume": 10613000.0}, {"date": "2020-02-14", "close": 94.05, "volume": 11175780.0}, {"date": "2020-02-18", "close": 93.61, "volume": 9406845.0}, {"date": "2020-02-19", "close": 94.14, "volume": 6349082.0}, {"date": "2020-02-20", "close": 94.23, "volume": 5446168.0}, {"date": "2020-02-21", "close": 94.96, "volume": 6678156.0}, {"date": "2020-02-24", "close": 93.14, "volume": 10705080.0}, {"date": "2020-02-25", "close": 89.18, "volume": 11366410.0}, {"date": "2020-02-26", "close": 88.41, "volume": 9789105.0}, {"date": "2020-02-27", "close": 85.42, "volume": 14184060.0}, {"date": "2020-02-28", "close": 85.71, "volume": 18460270.0}, {"date": "2020-03-02", "close": 88.69, "volume": 12171080.0}, {"date": "2020-03-03", "close": 87.57, "volume": 12660860.0}, {"date": "2020-03-04", "close": 91.75, "volume": 16590380.0}, {"date": "2020-03-05", "close": 90.61, "volume": 9688386.0}, {"date": "2020-03-06", "close": 88.82, "volume": 12664560.0}, {"date": "2020-03-09", "close": 85.27, "volume": 15806150.0}, {"date": "2020-03-10", "close": 87.53, "volume": 12965840.0}, {"date": "2020-03-11", "close": 84.85, "volume": 10385830.0}, {"date": "2020-03-12", "close": 78.61, "volume": 19935690.0}, {"date": "2020-03-13", "close": 85.37, "volume": 21867670.0}, {"date": "2020-03-16", "close": 74.27, "volume": 20916000.0}, {"date": "2020-03-17", "close": 73.02, "volume": 23204990.0}, {"date": "2020-03-18", "close": 71.03, "volume": 23712810.0}, {"date": "2020-03-19", "close": 71.06, "volume": 19739930.0}, {"date": "2020-03-20", "close": 68.82, "volume": 18844490.0}, {"date": "2020-03-23", "close": 64.5, "volume": 19218990.0}, {"date": "2020-03-24", "close": 67.49, "volume": 18376340.0}, {"date": "2020-03-25", "close": 67.91, "volume": 20017320.0}, {"date": "2020-03-26", "close": 73.83, "volume": 15985180.0}, {"date": "2020-03-27", "close": 72.67, "volume": 12293280.0}, {"date": "2020-03-30", "close": 75.24, "volume": 10671560.0}, {"date": "2020-03-31", "close": 76.19, "volume": 20481990.0}, {"date": "2020-04-01", "close": 73.42, "volume": 12948010.0}, {"date": "2020-04-02", "close": 75.13, "volume": 8077758.0}, {"date": "2020-04-03", "close": 73.37, "volume": 8062676.0}, {"date": "2020-04-06", "close": 75.73, "volume": 10266480.0}, {"date": "2020-04-07", "close": 75.39, "volume": 11591690.0}, {"date": "2020-04-08", "close": 78.56, "volume": 12218490.0}, {"date": "2020-04-09", "close": 79.75, "volume": 9425927.0}, {"date": "2020-04-13", "close": 80.3, "volume": 9293466.0}, {"date": "2020-04-14", "close": 82.13, "volume": 11072660.0}, {"date": "2020-04-15", "close": 81.82, "volume": 8977648.0}, {"date": "2020-04-16", "close": 81.86, "volume": 10326850.0}, {"date": "2020-04-17", "close": 83.45, "volume": 10734780.0}, {"date": "2020-04-20", "close": 83.99, "volume": 9126276.0}, {"date": "2020-04-21", "close": 80.36, "volume": 9627546.0}, {"date": "2020-04-22", "close": 81.47, "volume": 7033623.0}, {"date": "2020-04-23", "close": 82.04, "volume": 7869807.0}, {"date": "2020-04-24", "close": 83.59, "volume": 6771062.0}, {"date": "2020-04-27", "close": 84.69, "volume": 9209746.0}, {"date": "2020-04-28", "close": 82.76, "volume": 8341001.0}, {"date": "2020-04-29", "close": 83.76, "volume": 8231710.0}, {"date": "2020-04-30", "close": 82.2, "volume": 15535760.0}, {"date": "2020-05-01", "close": 82.84, "volume": 12705350.0}, {"date": "2020-05-04", "close": 81.86, "volume": 6832986.0}, {"date": "2020-05-05", "close": 85.37, "volume": 10927020.0}, {"date": "2020-05-06", "close": 85.42, "volume": 17042650.0}, {"date": "2020-05-07", "close": 84.22, "volume": 11941830.0}, {"date": "2020-05-08", "close": 83.96, "volume": 20190160.0}, {"date": "2020-05-11", "close": 87.9, "volume": 19219810.0}, {"date": "2020-05-12", "close": 90.46, "volume": 23492320.0}, {"date": "2020-05-13", "close": 88.87, "volume": 23562620.0}, {"date": "2020-05-14", "close": 89.94, "volume": 13379450.0}, {"date": "2020-05-15", "close": 90.71, "volume": 14071200.0}, {"date": "2020-05-18", "close": 91.47, "volume": 16302850.0}, {"date": "2020-05-19", "close": 91.2, "volume": 9892545.0}, {"date": "2020-05-20", "close": 91.19, "volume": 10661480.0}, {"date": "2020-05-21", "close": 93.02, "volume": 10393250.0}, {"date": "2020-05-22", "close": 92.1, "volume": 5507028.0}, {"date": "2020-05-26", "close": 90.71, "volume": 11869790.0}, {"date": "2020-05-27", "close": 89.98, "volume": 12529480.0}, {"date": "2020-05-28", "close": 90.03, "volume": 8766219.0}, {"date": "2020-05-29", "close": 92.67, "volume": 13781610.0}, {"date": "2020-06-01", "close": 90.7, "volume": 8486487.0}, {"date": "2020-06-02", "close": 91.04, "volume": 9413274.0}, {"date": "2020-06-03", "close": 90.89, "volume": 8588386.0}, {"date": "2020-06-04", "close": 93.04, "volume": 9525657.0}, {"date": "2020-06-05", "close": 93.85, "volume": 9630064.0}, {"date": "2020-06-08", "close": 94.59, "volume": 6621350.0}, {"date": "2020-06-09", "close": 96.17, "volume": 9555862.0}, {"date": "2020-06-10", "close": 96.9, "volume": 11138330.0}, {"date": "2020-06-11", "close": 92.26, "volume": 12584810.0}, {"date": "2020-06-12", "close": 92.46, "volume": 8010053.0}, {"date": "2020-06-15", "close": 93.08, "volume": 7121938.0}, {"date": "2020-06-16", "close": 96.06, "volume": 9370575.0}, {"date": "2020-06-17", "close": 95.74, "volume": 6212198.0}, {"date": "2020-06-18", "close": 96.23, "volume": 4571600.0}, {"date": "2020-06-19", "close": 96.71, "volume": 9210938.0}, {"date": "2020-06-22", "close": 97.27, "volume": 6004318.0}, {"date": "2020-06-23", "close": 97.31, "volume": 6715648.0}, {"date": "2020-06-24", "close": 95.14, "volume": 9025114.0}, {"date": "2020-06-25", "close": 96.99, "volume": 6411717.0}, {"date": "2020-06-26", "close": 96.13, "volume": 14568400.0}, {"date": "2020-06-29", "close": 96.44, "volume": 6676428.0}, {"date": "2020-06-30", "close": 98.18, "volume": 8112461.0}, {"date": "2020-07-01", "close": 99.14, "volume": 6522930.0}, {"date": "2020-07-02", "close": 98.88, "volume": 6158784.0}, {"date": "2020-07-06", "close": 99.01, "volume": 7038977.0}, {"date": "2020-07-07", "close": 99.35, "volume": 6345646.0}, {"date": "2020-07-08", "close": 99.28, "volume": 6154648.0}, {"date": "2020-07-09", "close": 97.94, "volume": 5817301.0}, {"date": "2020-07-10", "close": 96.83, "volume": 6202489.0}, {"date": "2020-07-13", "close": 97.86, "volume": 8507428.0}, {"date": "2020-07-14", "close": 98.87, "volume": 6765641.0}, {"date": "2020-07-15", "close": 100.48, "volume": 5661647.0}, {"date": "2020-07-16", "close": 99.92, "volume": 4269599.0}, {"date": "2020-07-17", "close": 100.83, "volume": 6896147.0}, {"date": "2020-07-20", "close": 99.54, "volume": 4823296.0}, {"date": "2020-07-21", "close": 97.4, "volume": 8240543.0}, {"date": "2020-07-22", "close": 97.7, "volume": 4441837.0}, {"date": "2020-07-23", "close": 98.03, "volume": 5127240.0}, {"date": "2020-07-24", "close": 97.11, "volume": 5169385.0}, {"date": "2020-07-27", "close": 97.16, "volume": 5030716.0}, {"date": "2020-07-28", "close": 96.71, "volume": 5941905.0}, {"date": "2020-07-29", "close": 97.01, "volume": 5511997.0}, {"date": "2020-07-30", "close": 96.04, "volume": 6411485.0}, {"date": "2020-07-31", "close": 94.91, "volume": 14614330.0}, {"date": "2020-08-03", "close": 95.94, "volume": 6920500.0}, {"date": "2020-08-04", "close": 94.29, "volume": 7865121.0}, {"date": "2020-08-05", "close": 93.25, "volume": 6932657.0}, {"date": "2020-08-06", "close": 92.57, "volume": 7269306.0}, {"date": "2020-08-07", "close": 92.92, "volume": 5227010.0}, {"date": "2020-08-10", "close": 92.38, "volume": 7623616.0}, {"date": "2020-08-11", "close": 92.67, "volume": 7208384.0}, {"date": "2020-08-12", "close": 95.51, "volume": 7705938.0}, {"date": "2020-08-13", "close": 94.68, "volume": 6004395.0}, {"date": "2020-08-14", "close": 95.07, "volume": 5488458.0}, {"date": "2020-08-17", "close": 96.35, "volume": 7251444.0}, {"date": "2020-08-18", "close": 95.65, "volume": 4557442.0}, {"date": "2020-08-19", "close": 96.1, "volume": 7671999.0}, {"date": "2020-08-20", "close": 95.2, "volume": 6798058.0}, {"date": "2020-08-21", "close": 94.86, "volume": 5268986.0}, {"date": "2020-08-24", "close": 94.51, "volume": 4103551.0}, {"date": "2020-08-25", "close": 94.06, "volume": 6709995.0}, {"date": "2020-08-26", "close": 94.35, "volume": 5682842.0}, {"date": "2020-08-27", "close": 94.3, "volume": 5271517.0}, {"date": "2020-08-28", "close": 94.17, "volume": 4938715.0}, {"date": "2020-08-31", "close": 95.77, "volume": 9932323.0}, {"date": "2020-09-01", "close": 92.24, "volume": 15817820.0}, {"date": "2020-09-02", "close": 93.95, "volume": 9139151.0}, {"date": "2020-09-03", "close": 91.87, "volume": 8921855.0}, {"date": "2020-09-04", "close": 91.87, "volume": 9444845.0}, {"date": "2020-09-08", "close": 90.22, "volume": 8563903.0}, {"date": "2020-09-09", "close": 91.63, "volume": 5373513.0}, {"date": "2020-09-10", "close": 89.65, "volume": 10403580.0}, {"date": "2020-09-11", "close": 89.7, "volume": 8385750.0}, {"date": "2020-09-14", "close": 90.49, "volume": 5212480.0}, {"date": "2020-09-15", "close": 90.91, "volume": 3851321.0}, {"date": "2020-09-16", "close": 89.78, "volume": 6307956.0}, {"date": "2020-09-17", "close": 89.63, "volume": 5604683.0}, {"date": "2020-09-18", "close": 90.11, "volume": 10076300.0}, {"date": "2020-09-21", "close": 89.09, "volume": 7328258.0}, {"date": "2020-09-22", "close": 88.6, "volume": 5306130.0}, {"date": "2020-09-23", "close": 87.14, "volume": 6252954.0}, {"date": "2020-09-24", "close": 85.91, "volume": 9980810.0}, {"date": "2020-09-25", "close": 86.23, "volume": 9935566.0}, {"date": "2020-09-28", "close": 87.28, "volume": 6306923.0}, {"date": "2020-09-29", "close": 86.89, "volume": 5510185.0}, {"date": "2020-09-30", "close": 87.59, "volume": 8209345.0}, {"date": "2020-10-01", "close": 87.14, "volume": 8777328.0}, {"date": "2020-10-02", "close": 86.12, "volume": 5554326.0}, {"date": "2020-10-05", "close": 87.93, "volume": 5984220.0}, {"date": "2020-10-06", "close": 85.89, "volume": 8743761.0}, {"date": "2020-10-07", "close": 87.07, "volume": 5899660.0}, {"date": "2020-10-08", "close": 87.34, "volume": 5535131.0}, {"date": "2020-10-09", "close": 87.7, "volume": 6005779.0}, {"date": "2020-10-12", "close": 88.32, "volume": 7314932.0}, {"date": "2020-10-13", "close": 87.83, "volume": 7851718.0}, {"date": "2020-10-14", "close": 86.07, "volume": 5864506.0}, {"date": "2020-10-15", "close": 85.23, "volume": 6193769.0}, {"date": "2020-10-16", "close": 86.27, "volume": 5362675.0}, {"date": "2020-10-19", "close": 84.31, "volume": 10287990.0}, {"date": "2020-10-20", "close": 84.25, "volume": 6933177.0}, {"date": "2020-10-21", "close": 82.89, "volume": 9776877.0}, {"date": "2020-10-22", "close": 84.31, "volume": 8081607.0}, {"date": "2020-10-23", "close": 84.34, "volume": 4238703.0}, {"date": "2020-10-26", "close": 83.92, "volume": 7986251.0}, {"date": "2020-10-27", "close": 82.71, "volume": 6705599.0}, {"date": "2020-10-28", "close": 80.49, "volume": 11480180.0}, {"date": "2020-10-29", "close": 80.67, "volume": 8876696.0}, {"date": "2020-10-30", "close": 85.1, "volume": 18095150.0}, {"date": "2020-11-02", "close": 88.25, "volume": 10781360.0}, {"date": "2020-11-03", "close": 87.96, "volume": 8518756.0}, {"date": "2020-11-04", "close": 94.5, "volume": 25848970.0}, {"date": "2020-11-05", "close": 93.69, "volume": 8012967.0}, {"date": "2020-11-06", "close": 92.85, "volume": 7006928.0}, {"date": "2020-11-09", "close": 95.12, "volume": 11028940.0}, {"date": "2020-11-10", "close": 98.87, "volume": 12267220.0}, {"date": "2020-11-11", "close": 98.15, "volume": 9476508.0}, {"date": "2020-11-12", "close": 97.6, "volume": 7649145.0}, {"date": "2020-11-13", "close": 99.04, "volume": 6890643.0}, {"date": "2020-11-16", "close": 98.36, "volume": 8611255.0}, {"date": "2020-11-17", "close": 99.21, "volume": 11593470.0}, {"date": "2020-11-18", "close": 98.72, "volume": 8880632.0}, {"date": "2020-11-19", "close": 99.67, "volume": 7550296.0}, {"date": "2020-11-20", "close": 100.84, "volume": 9684787.0}, {"date": "2020-11-23", "close": 102.18, "volume": 7546710.0}, {"date": "2020-11-24", "close": 103.96, "volume": 9325898.0}, {"date": "2020-11-25", "close": 104.2, "volume": 6368079.0}, {"date": "2020-11-27", "close": 104.89, "volume": 4418751.0}, {"date": "2020-11-30", "close": 104.58, "volume": 20726460.0}, {"date": "2020-12-01", "close": 104.04, "volume": 7625102.0}, {"date": "2020-12-02", "close": 104.99, "volume": 5492166.0}, {"date": "2020-12-03", "close": 104.74, "volume": 4693555.0}, {"date": "2020-12-04", "close": 107.28, "volume": 7235820.0}, {"date": "2020-12-07", "close": 105.84, "volume": 6532493.0}, {"date": "2020-12-08", "close": 107.69, "volume": 6688195.0}, {"date": "2020-12-09", "close": 108.67, "volume": 7350722.0}, {"date": "2020-12-10", "close": 107.49, "volume": 6285704.0}, {"date": "2020-12-11", "close": 106.34, "volume": 5205199.0}, {"date": "2020-12-14", "close": 104.2, "volume": 8272746.0}, {"date": "2020-12-15", "close": 102.82, "volume": 12101020.0}, {"date": "2020-12-16", "close": 104.64, "volume": 9182062.0}, {"date": "2020-12-17", "close": 104.89, "volume": 6360647.0}, {"date": "2020-12-18", "close": 104.45, "volume": 13906760.0}, {"date": "2020-12-21", "close": 103.71, "volume": 6664598.0}, {"date": "2020-12-22", "close": 102.8, "volume": 4003900.0}, {"date": "2020-12-23", "close": 103.28, "volume": 3659423.0}, {"date": "2020-12-24", "close": 103.26, "volume": 1378649.0}, {"date": "2020-12-28", "close": 103.45, "volume": 3948909.0}, {"date": "2020-12-29", "close": 104.7, "volume": 5096383.0}, {"date": "2020-12-30", "close": 105.27, "volume": 5328415.0}, {"date": "2020-12-31", "close": 107.15, "volume": 6148110.0}, {"date": "2021-01-04", "close": 105.41, "volume": 9523377.0}, {"date": "2021-01-05", "close": 106.5, "volume": 6823826.0}, {"date": "2021-01-06", "close": 105.58, "volume": 11017470.0}, {"date": "2021-01-07", "close": 106.71, "volume": 8196046.0}, {"date": "2021-01-08", "close": 107.27, "volume": 5345883.0}, {"date": "2021-01-11", "close": 109.02, "volume": 6334195.0}, {"date": "2021-01-12", "close": 109.78, "volume": 6114537.0}, {"date": "2021-01-13", "close": 112.45, "volume": 9821321.0}, {"date": "2021-01-14", "close": 111.63, "volume": 8268761.0}, {"date": "2021-01-15", "close": 110.52, "volume": 9196450.0}, {"date": "2021-01-19", "close": 112.18, "volume": 7723822.0}, {"date": "2021-01-20", "close": 112.62, "volume": 6554574.0}, {"date": "2021-01-21", "close": 111.26, "volume": 5416967.0}, {"date": "2021-01-22", "close": 110.86, "volume": 5185463.0}, {"date": "2021-01-25", "close": 110.5, "volume": 6928189.0}, {"date": "2021-01-26", "close": 108.8, "volume": 5554641.0}, {"date": "2021-01-27", "close": 102.79, "volume": 11887850.0}, {"date": "2021-01-28", "close": 104.21, "volume": 8534301.0}, {"date": "2021-01-29", "close": 102.48, "volume": 9380386.0}, {"date": "2021-02-01", "close": 102.3, "volume": 7518153.0}, {"date": "2021-02-02", "close": 103.47, "volume": 10481300.0}, {"date": "2021-02-03", "close": 106.95, "volume": 12101870.0}, {"date": "2021-02-04", "close": 108.53, "volume": 9077784.0}, {"date": "2021-02-05", "close": 108.73, "volume": 7250979.0}, {"date": "2021-02-08", "close": 106.84, "volume": 9201107.0}, {"date": "2021-02-09", "close": 105.4, "volume": 5506938.0}, {"date": "2021-02-10", "close": 104.05, "volume": 7446005.0}, {"date": "2021-02-11", "close": 103.75, "volume": 5090055.0}, {"date": "2021-02-12", "close": 104.44, "volume": 3738364.0}, {"date": "2021-02-16", "close": 104.2, "volume": 5637257.0}, {"date": "2021-02-17", "close": 106.29, "volume": 6940412.0}, {"date": "2021-02-18", "close": 106.06, "volume": 5386643.0}, {"date": "2021-02-19", "close": 105.01, "volume": 6702445.0}, {"date": "2021-02-22", "close": 107.06, "volume": 10272480.0}, {"date": "2021-02-23", "close": 106.27, "volume": 7058613.0}, {"date": "2021-02-24", "close": 108.69, "volume": 7626186.0}, {"date": "2021-02-25", "close": 107.33, "volume": 6237641.0}, {"date": "2021-02-26", "close": 107.74, "volume": 9249970.0}, {"date": "2021-03-01", "close": 108.41, "volume": 4710324.0}, {"date": "2021-03-02", "close": 107.85, "volume": 5487024.0}, {"date": "2021-03-03", "close": 106.71, "volume": 7218708.0}, {"date": "2021-03-04", "close": 105.65, "volume": 7503733.0}, {"date": "2021-03-05", "close": 106.7, "volume": 7277808.0}, {"date": "2021-03-08", "close": 106.11, "volume": 6049384.0}, {"date": "2021-03-09", "close": 106.79, "volume": 6857541.0}, {"date": "2021-03-10", "close": 108.0, "volume": 5762619.0}, {"date": "2021-03-11", "close": 107.87, "volume": 4671403.0}, {"date": "2021-03-12", "close": 108.22, "volume": 5341219.0}, {"date": "2021-03-15", "close": 110.26, "volume": 6644483.0}, {"date": "2021-03-16", "close": 110.84, "volume": 5570225.0}, {"date": "2021-03-17", "close": 105.04, "volume": 19445590.0}, {"date": "2021-03-18", "close": 103.77, "volume": 8679096.0}, {"date": "2021-03-19", "close": 103.42, "volume": 10899060.0}, {"date": "2021-03-22", "close": 105.9, "volume": 7627195.0}, {"date": "2021-03-23", "close": 104.84, "volume": 6111636.0}, {"date": "2021-03-24", "close": 103.06, "volume": 9420087.0}, {"date": "2021-03-25", "close": 103.88, "volume": 6281528.0}, {"date": "2021-03-26", "close": 105.98, "volume": 6596922.0}, {"date": "2021-03-29", "close": 106.73, "volume": 5472684.0}, {"date": "2021-03-30", "close": 106.79, "volume": 5354134.0}, {"date": "2021-03-31", "close": 108.22, "volume": 9047971.0}, {"date": "2021-04-01", "close": 108.52, "volume": 5091745.0}, {"date": "2021-04-05", "close": 106.14, "volume": 10584400.0}, {"date": "2021-04-06", "close": 105.38, "volume": 8522498.0}, {"date": "2021-04-07", "close": 105.21, "volume": 8037315.0}, {"date": "2021-04-08", "close": 106.1, "volume": 5881841.0}, {"date": "2021-04-09", "close": 107.54, "volume": 5977497.0}, {"date": "2021-04-12", "close": 108.25, "volume": 5647491.0}, {"date": "2021-04-13", "close": 108.22, "volume": 6165094.0}, {"date": "2021-04-14", "close": 105.9, "volume": 7766721.0}, {"date": "2021-04-15", "close": 106.89, "volume": 5730463.0}, {"date": "2021-04-16", "close": 107.91, "volume": 8207672.0}, {"date": "2021-04-19", "close": 108.61, "volume": 4542929.0}, {"date": "2021-04-20", "close": 109.03, "volume": 5411835.0}, {"date": "2021-04-21", "close": 110.8, "volume": 6181058.0}, {"date": "2021-04-22", "close": 110.05, "volume": 5045956.0}, {"date": "2021-04-23", "close": 111.38, "volume": 4611077.0}, {"date": "2021-04-26", "close": 111.39, "volume": 5202284.0}, {"date": "2021-04-27", "close": 111.44, "volume": 3522943.0}, {"date": "2021-04-28", "close": 111.93, "volume": 5115980.0}, {"date": "2021-04-29", "close": 110.89, "volume": 6766679.0}, {"date": "2021-04-30", "close": 111.5, "volume": 10575430.0}, {"date": "2021-05-03", "close": 114.68, "volume": 9138220.0}, {"date": "2021-05-04", "close": 113.9, "volume": 8151372.0}, {"date": "2021-05-05", "close": 115.78, "volume": 5388097.0}, {"date": "2021-05-06", "close": 116.08, "volume": 5803752.0}, {"date": "2021-05-07", "close": 115.75, "volume": 6808151.0}, {"date": "2021-05-10", "close": 116.22, "volume": 7093305.0}, {"date": "2021-05-11", "close": 114.89, "volume": 5784574.0}, {"date": "2021-05-12", "close": 114.96, "volume": 6208253.0}, {"date": "2021-05-13", "close": 116.6, "volume": 6558241.0}, {"date": "2021-05-14", "close": 116.43, "volume": 6268522.0}, {"date": "2021-05-17", "close": 116.89, "volume": 6182139.0}, {"date": "2021-05-18", "close": 117.21, "volume": 8174939.0}, {"date": "2021-05-19", "close": 115.85, "volume": 6433640.0}, {"date": "2021-05-20", "close": 117.11, "volume": 5526137.0}, {"date": "2021-05-21", "close": 116.12, "volume": 5577829.0}, {"date": "2021-05-24", "close": 115.91, "volume": 4813816.0}, {"date": "2021-05-25", "close": 114.56, "volume": 6574215.0}, {"date": "2021-05-26", "close": 114.7, "volume": 5802748.0}, {"date": "2021-05-27", "close": 112.32, "volume": 26406030.0}, {"date": "2021-05-28", "close": 113.2, "volume": 7104319.0}, {"date": "2021-06-01", "close": 112.21, "volume": 6846216.0}, {"date": "2021-06-02", "close": 111.4, "volume": 8100988.0}, {"date": "2021-06-03", "close": 112.21, "volume": 6286320.0}, {"date": "2021-06-04", "close": 112.36, "volume": 4255407.0}, {"date": "2021-06-07", "close": 113.01, "volume": 5570097.0}, {"date": "2021-06-08", "close": 112.34, "volume": 4114199.0}, {"date": "2021-06-09", "close": 114.0, "volume": 4884039.0}, {"date": "2021-06-10", "close": 116.24, "volume": 6263789.0}, {"date": "2021-06-11", "close": 115.42, "volume": 4471372.0}, {"date": "2021-06-14", "close": 115.4, "volume": 4427568.0}, {"date": "2021-06-15", "close": 115.83, "volume": 3590566.0}, {"date": "2021-06-16", "close": 115.53, "volume": 6670187.0}, {"date": "2021-06-17", "close": 114.9, "volume": 4172600.0}, {"date": "2021-06-18", "close": 113.12, "volume": 7415414.0}, {"date": "2021-06-21", "close": 114.73, "volume": 4666098.0}, {"date": "2021-06-22", "close": 114.7, "volume": 4360184.0}, {"date": "2021-06-23", "close": 114.0, "volume": 3837260.0}, {"date": "2021-06-24", "close": 114.74, "volume": 7712631.0}, {"date": "2021-06-25", "close": 112.98, "volume": 11709350.0}, {"date": "2021-06-28", "close": 113.0, "volume": 5141769.0}, {"date": "2021-06-29", "close": 112.3, "volume": 5795062.0}, {"date": "2021-06-30", "close": 112.64, "volume": 5042837.0}, {"date": "2021-07-01", "close": 114.26, "volume": 5307231.0}, {"date": "2021-07-02", "close": 115.17, "volume": 5719688.0}, {"date": "2021-07-06", "close": 115.73, "volume": 7172101.0}, {"date": "2021-07-07", "close": 116.75, "volume": 6695072.0}, {"date": "2021-07-08", "close": 116.35, "volume": 3948773.0}, {"date": "2021-07-09", "close": 116.58, "volume": 4823388.0}, {"date": "2021-07-12", "close": 117.63, "volume": 8148410.0}, {"date": "2021-07-13", "close": 117.91, "volume": 6540271.0}, {"date": "2021-07-14", "close": 117.36, "volume": 6543417.0}, {"date": "2021-07-15", "close": 117.18, "volume": 4544621.0}, {"date": "2021-07-16", "close": 117.5, "volume": 6826115.0}, {"date": "2021-07-19", "close": 115.42, "volume": 6762257.0}, {"date": "2021-07-20", "close": 116.05, "volume": 5581438.0}, {"date": "2021-07-21", "close": 116.99, "volume": 4133804.0}, {"date": "2021-07-22", "close": 117.54, "volume": 6257034.0}, {"date": "2021-07-23", "close": 118.19, "volume": 4411471.0}, {"date": "2021-07-26", "close": 117.79, "volume": 3730133.0}, {"date": "2021-07-27", "close": 117.96, "volume": 3773332.0}, {"date": "2021-07-28", "close": 118.55, "volume": 5650734.0}, {"date": "2021-07-29", "close": 118.87, "volume": 4632158.0}, {"date": "2021-07-30", "close": 116.3, "volume": 9017218.0}, {"date": "2021-08-02", "close": 115.45, "volume": 9245504.0}, {"date": "2021-08-03", "close": 116.25, "volume": 5902736.0}, {"date": "2021-08-04", "close": 115.08, "volume": 4601960.0}, {"date": "2021-08-05", "close": 115.12, "volume": 5132446.0}, {"date": "2021-08-06", "close": 114.45, "volume": 5340425.0}, {"date": "2021-08-09", "close": 114.06, "volume": 5277890.0}, {"date": "2021-08-10", "close": 114.82, "volume": 5120793.0}, {"date": "2021-08-11", "close": 113.72, "volume": 6840435.0}, {"date": "2021-08-12", "close": 115.64, "volume": 4864650.0}, {"date": "2021-08-13", "close": 116.48, "volume": 4416398.0}, {"date": "2021-08-16", "close": 118.41, "volume": 8182154.0}, {"date": "2021-08-17", "close": 119.66, "volume": 6551727.0}, {"date": "2021-08-18", "close": 117.29, "volume": 5586858.0}, {"date": "2021-08-19", "close": 117.93, "volume": 6145211.0}, {"date": "2021-08-20", "close": 118.82, "volume": 4112540.0}, {"date": "2021-08-23", "close": 119.36, "volume": 4748427.0}, {"date": "2021-08-24", "close": 119.68, "volume": 3831466.0}, {"date": "2021-08-25", "close": 120.4, "volume": 5241062.0}, {"date": "2021-08-26", "close": 120.4, "volume": 5035404.0}, {"date": "2021-08-27", "close": 119.58, "volume": 4279857.0}, {"date": "2021-08-30", "close": 120.57, "volume": 3260927.0}, {"date": "2021-08-31", "close": 120.78, "volume": 6021815.0}, {"date": "2021-09-01", "close": 112.27, "volume": 50943170.0}, {"date": "2021-09-02", "close": 112.02, "volume": 14726270.0}, {"date": "2021-09-03", "close": 111.62, "volume": 5366517.0}, {"date": "2021-09-07", "close": 109.03, "volume": 12695940.0}, {"date": "2021-09-08", "close": 110.36, "volume": 10823170.0}, {"date": "2021-09-09", "close": 107.27, "volume": 10337080.0}, {"date": "2021-09-10", "close": 106.68, "volume": 7620148.0}, {"date": "2021-09-13", "close": 107.48, "volume": 7398901.0}, {"date": "2021-09-14", "close": 106.48, "volume": 6102705.0}, {"date": "2021-09-15", "close": 107.77, "volume": 7444253.0}, {"date": "2021-09-16", "close": 108.08, "volume": 5821818.0}, {"date": "2021-09-17", "close": 107.73, "volume": 14165420.0}, {"date": "2021-09-20", "close": 106.4, "volume": 7103375.0}, {"date": "2021-09-21", "close": 107.15, "volume": 6400369.0}, {"date": "2021-09-22", "close": 106.41, "volume": 6319140.0}, {"date": "2021-09-23", "close": 107.36, "volume": 5847755.0}, {"date": "2021-09-24", "close": 107.07, "volume": 5836091.0}, {"date": "2021-09-27", "close": 107.72, "volume": 4969647.0}, {"date": "2021-09-28", "close": 107.34, "volume": 6445607.0}, {"date": "2021-09-29", "close": 108.84, "volume": 6270080.0}, {"date": "2021-09-30", "close": 107.87, "volume": 7888038.0}, {"date": "2021-10-01", "close": 109.09, "volume": 8611459.0}, {"date": "2021-10-04", "close": 108.73, "volume": 9779169.0}, {"date": "2021-10-05", "close": 109.51, "volume": 7146929.0}, {"date": "2021-10-06", "close": 109.32, "volume": 5710312.0}, {"date": "2021-10-07", "close": 110.87, "volume": 7842638.0}, {"date": "2021-10-08", "close": 111.18, "volume": 5019756.0}, {"date": "2021-10-11", "close": 110.34, "volume": 4613800.0}, {"date": "2021-10-12", "close": 108.57, "volume": 6305802.0}, {"date": "2021-10-13", "close": 108.53, "volume": 5474818.0}, {"date": "2021-10-14", "close": 108.91, "volume": 7290453.0}, {"date": "2021-10-15", "close": 109.33, "volume": 4634513.0}, {"date": "2021-10-18", "close": 107.43, "volume": 7949357.0}, {"date": "2021-10-19", "close": 107.45, "volume": 4614876.0}, {"date": "2021-10-20", "close": 108.41, "volume": 5627072.0}, {"date": "2021-10-21", "close": 108.76, "volume": 4811807.0}, {"date": "2021-10-22", "close": 109.14, "volume": 4614352.0}, {"date": "2021-10-25", "close": 108.5, "volume": 5697405.0}, {"date": "2021-10-26", "close": 109.49, "volume": 5047395.0}, {"date": "2021-10-27", "close": 108.4, "volume": 4875368.0}, {"date": "2021-10-28", "close": 109.67, "volume": 5193298.0}, {"date": "2021-10-29", "close": 114.67, "volume": 16544960.0}, {"date": "2021-11-01", "close": 114.81, "volume": 7096794.0}, {"date": "2021-11-02", "close": 116.53, "volume": 10357770.0}, {"date": "2021-11-03", "close": 117.57, "volume": 6186916.0}, {"date": "2021-11-04", "close": 117.06, "volume": 4912212.0}, {"date": "2021-11-05", "close": 117.18, "volume": 4635806.0}, {"date": "2021-11-08", "close": 116.06, "volume": 7015002.0}, {"date": "2021-11-09", "close": 115.61, "volume": 3146761.0}, {"date": "2021-11-10", "close": 116.75, "volume": 4981119.0}, {"date": "2021-11-11", "close": 116.63, "volume": 3121049.0}, {"date": "2021-11-12", "close": 116.97, "volume": 2740610.0}, {"date": "2021-11-15", "close": 116.84, "volume": 3940964.0}, {"date": "2021-11-16", "close": 116.42, "volume": 3476401.0}, {"date": "2021-11-17", "close": 117.35, "volume": 4361522.0}, {"date": "2021-11-18", "close": 117.07, "volume": 3161016.0}, {"date": "2021-11-19", "close": 116.24, "volume": 5885750.0}, {"date": "2021-11-22", "close": 115.65, "volume": 3976104.0}, {"date": "2021-11-23", "close": 118.88, "volume": 8948673.0}, {"date": "2021-11-24", "close": 118.66, "volume": 5792843.0}, {"date": "2021-11-26", "close": 116.51, "volume": 5016660.0}, {"date": "2021-11-29", "close": 116.89, "volume": 4372526.0}, {"date": "2021-11-30", "close": 115.28, "volume": 8172099.0}, {"date": "2021-12-01", "close": 115.91, "volume": 6293338.0}, {"date": "2021-12-02", "close": 116.87, "volume": 4919820.0}, {"date": "2021-12-03", "close": 118.85, "volume": 6428107.0}, {"date": "2021-12-06", "close": 121.35, "volume": 8939945.0}, {"date": "2021-12-07", "close": 121.51, "volume": 6123509.0}, {"date": "2021-12-08", "close": 121.87, "volume": 5278113.0}, {"date": "2021-12-09", "close": 124.15, "volume": 8082307.0}, {"date": "2021-12-10", "close": 125.47, "volume": 7059504.0}, {"date": "2021-12-13", "close": 126.51, "volume": 7834198.0}, {"date": "2021-12-14", "close": 127.29, "volume": 6381439.0}, {"date": "2021-12-15", "close": 130.23, "volume": 9585631.0}, {"date": "2021-12-16", "close": 131.78, "volume": 9568975.0}, {"date": "2021-12-17", "close": 129.53, "volume": 12631090.0}, {"date": "2021-12-20", "close": 130.86, "volume": 7119219.0}, {"date": "2021-12-21", "close": 129.95, "volume": 6085915.0}, {"date": "2021-12-22", "close": 132.05, "volume": 7070941.0}, {"date": "2021-12-23", "close": 133.09, "volume": 5702267.0}, {"date": "2021-12-27", "close": 134.41, "volume": 4437416.0}, {"date": "2021-12-28", "close": 134.39, "volume": 4237747.0}, {"date": "2021-12-29", "close": 135.36, "volume": 5594263.0}, {"date": "2021-12-30", "close": 135.93, "volume": 6354294.0}, {"date": "2021-12-31", "close": 135.4, "volume": 3963406.0}, {"date": "2022-01-03", "close": 135.42, "volume": 6842342.0}, {"date": "2022-01-04", "close": 135.16, "volume": 6298281.0}, {"date": "2022-01-05", "close": 135.87, "volume": 7724946.0}, {"date": "2022-01-06", "close": 135.23, "volume": 4667036.0}, {"date": "2022-01-07", "close": 134.88, "volume": 8630341.0}, {"date": "2022-01-10", "close": 136.39, "volume": 9794424.0}, {"date": "2022-01-11", "close": 136.97, "volume": 7159363.0}, {"date": "2022-01-12", "close": 137.29, "volume": 6589301.0}, {"date": "2022-01-13", "close": 133.52, "volume": 8386373.0}, {"date": "2022-01-14", "close": 135.87, "volume": 10484540.0}, {"date": "2022-01-18", "close": 136.78, "volume": 12342760.0}, {"date": "2022-01-19", "close": 135.21, "volume": 6196740.0}, {"date": "2022-01-20", "close": 133.03, "volume": 6612799.0}, {"date": "2022-01-21", "close": 131.98, "volume": 7583037.0}, {"date": "2022-01-24", "close": 132.16, "volume": 13735590.0}, {"date": "2022-01-25", "close": 133.09, "volume": 10296520.0}, {"date": "2022-01-26", "close": 134.23, "volume": 8040271.0}, {"date": "2022-01-27", "close": 135.97, "volume": 8871192.0}, {"date": "2022-01-28", "close": 137.92, "volume": 8014359.0}, {"date": "2022-01-31", "close": 136.89, "volume": 10299970.0}, {"date": "2022-02-01", "close": 137.0, "volume": 7413881.0}, {"date": "2022-02-02", "close": 138.62, "volume": 11363050.0}, {"date": "2022-02-03", "close": 140.73, "volume": 10272730.0}, {"date": "2022-02-04", "close": 140.65, "volume": 6921536.0}, {"date": "2022-02-07", "close": 142.53, "volume": 9597817.0}, {"date": "2022-02-08", "close": 143.51, "volume": 7559548.0}, {"date": "2022-02-09", "close": 143.2, "volume": 5989143.0}, {"date": "2022-02-10", "close": 142.71, "volume": 7333409.0}, {"date": "2022-02-11", "close": 142.01, "volume": 6475182.0}, {"date": "2022-02-14", "close": 143.0, "volume": 9931861.0}, {"date": "2022-02-15", "close": 144.76, "volume": 9530138.0}, {"date": "2022-02-16", "close": 145.87, "volume": 8028898.0}, {"date": "2022-02-17", "close": 144.97, "volume": 5486620.0}, {"date": "2022-02-18", "close": 144.03, "volume": 7585916.0}, {"date": "2022-02-22", "close": 145.56, "volume": 11576760.0}, {"date": "2022-02-23", "close": 146.76, "volume": 9270988.0}, {"date": "2022-02-24", "close": 145.27, "volume": 12070210.0}, {"date": "2022-02-25", "close": 149.54, "volume": 8320709.0}, {"date": "2022-02-28", "close": 147.77, "volume": 11090650.0}, {"date": "2022-03-01", "close": 147.69, "volume": 7489868.0}, {"date": "2022-03-02", "close": 149.57, "volume": 8247223.0}, {"date": "2022-03-03", "close": 150.41, "volume": 5408390.0}, {"date": "2022-03-04", "close": 150.56, "volume": 5390340.0}, {"date": "2022-03-07", "close": 149.45, "volume": 7137687.0}, {"date": "2022-03-08", "close": 147.15, "volume": 8817502.0}, {"date": "2022-03-09", "close": 148.84, "volume": 5368890.0}, {"date": "2022-03-10", "close": 149.17, "volume": 4635711.0}, {"date": "2022-03-11", "close": 149.06, "volume": 5171515.0}, {"date": "2022-03-14", "close": 152.1, "volume": 8647186.0}, {"date": "2022-03-15", "close": 155.88, "volume": 8384311.0}, {"date": "2022-03-16", "close": 156.05, "volume": 7178920.0}, {"date": "2022-03-17", "close": 158.59, "volume": 7227874.0}, {"date": "2022-03-18", "close": 159.2, "volume": 9912801.0}, {"date": "2022-03-21", "close": 160.05, "volume": 5825007.0}, {"date": "2022-03-22", "close": 160.01, "volume": 5756607.0}, {"date": "2022-03-23", "close": 158.42, "volume": 6300611.0}, {"date": "2022-03-24", "close": 160.28, "volume": 4638125.0}, {"date": "2022-03-25", "close": 161.33, "volume": 5129839.0}, {"date": "2022-03-28", "close": 161.97, "volume": 4516453.0}, {"date": "2022-03-29", "close": 162.18, "volume": 6154068.0}, {"date": "2022-03-30", "close": 163.75, "volume": 5151769.0}, {"date": "2022-03-31", "close": 162.11, "volume": 8670050.0}, {"date": "2022-04-01", "close": 162.68, "volume": 5703304.0}, {"date": "2022-04-04", "close": 161.89, "volume": 6893388.0}, {"date": "2022-04-05", "close": 163.43, "volume": 6683278.0}, {"date": "2022-04-06", "close": 168.91, "volume": 8810799.0}, {"date": "2022-04-07", "close": 173.28, "volume": 7468993.0}, {"date": "2022-04-08", "close": 174.96, "volume": 7204244.0}, {"date": "2022-04-11", "close": 169.83, "volume": 8163215.0}, {"date": "2022-04-12", "close": 167.31, "volume": 8279674.0}, {"date": "2022-04-13", "close": 158.95, "volume": 18312610.0}, {"date": "2022-04-14", "close": 162.31, "volume": 11074800.0}, {"date": "2022-04-18", "close": 159.36, "volume": 6500188.0}, {"date": "2022-04-19", "close": 156.35, "volume": 9359942.0}, {"date": "2022-04-20", "close": 156.7, "volume": 6250030.0}, {"date": "2022-04-21", "close": 158.52, "volume": 7903316.0}, {"date": "2022-04-22", "close": 154.99, "volume": 7938279.0}, {"date": "2022-04-25", "close": 156.3, "volume": 6932604.0}, {"date": "2022-04-26", "close": 156.18, "volume": 6787783.0}, {"date": "2022-04-27", "close": 157.62, "volume": 6039054.0}, {"date": "2022-04-28", "close": 156.31, "volume": 7466852.0}, {"date": "2022-04-29", "close": 146.88, "volume": 25155900.0}, {"date": "2022-05-02", "close": 147.87, "volume": 9690811.0}, {"date": "2022-05-03", "close": 149.6, "volume": 6163420.0}, {"date": "2022-05-04", "close": 151.59, "volume": 5791459.0}, {"date": "2022-05-05", "close": 152.18, "volume": 6869281.0}, {"date": "2022-05-06", "close": 152.83, "volume": 6145590.0}, {"date": "2022-05-09", "close": 150.96, "volume": 6968994.0}, {"date": "2022-05-10", "close": 152.09, "volume": 6525184.0}, {"date": "2022-05-11", "close": 151.96, "volume": 5630020.0}, {"date": "2022-05-12", "close": 154.29, "volume": 6914812.0}, {"date": "2022-05-13", "close": 153.5, "volume": 6398527.0}, {"date": "2022-05-16", "close": 155.47, "volume": 6565644.0}, {"date": "2022-05-17", "close": 154.78, "volume": 6032338.0}, {"date": "2022-05-18", "close": 152.43, "volume": 6498124.0}, {"date": "2022-05-19", "close": 151.72, "volume": 5994936.0}, {"date": "2022-05-20", "close": 151.01, "volume": 6746396.0}, {"date": "2022-05-23", "close": 148.03, "volume": 6886431.0}, {"date": "2022-05-24", "close": 149.11, "volume": 6367369.0}, {"date": "2022-05-25", "close": 151.96, "volume": 5042646.0}, {"date": "2022-05-26", "close": 150.57, "volume": 6659284.0}, {"date": "2022-05-27", "close": 150.0, "volume": 8404961.0}, {"date": "2022-05-31", "close": 147.37, "volume": 11227810.0}, {"date": "2022-06-01", "close": 146.02, "volume": 5598079.0}, {"date": "2022-06-02", "close": 146.75, "volume": 5999151.0}, {"date": "2022-06-03", "close": 147.17, "volume": 4891769.0}, {"date": "2022-06-06", "close": 146.53, "volume": 3912363.0}, {"date": "2022-06-07", "close": 149.14, "volume": 4991336.0}, {"date": "2022-06-08", "close": 149.25, "volume": 4835297.0}, {"date": "2022-06-09", "close": 145.43, "volume": 5644278.0}, {"date": "2022-06-10", "close": 143.2, "volume": 5465177.0}, {"date": "2022-06-13", "close": 139.42, "volume": 5996965.0}, {"date": "2022-06-14", "close": 137.62, "volume": 5861797.0}, {"date": "2022-06-15", "close": 138.09, "volume": 5981766.0}, {"date": "2022-06-16", "close": 139.15, "volume": 6963350.0}, {"date": "2022-06-17", "close": 138.28, "volume": 10429910.0}, {"date": "2022-06-21", "close": 143.47, "volume": 7160529.0}, {"date": "2022-06-22", "close": 147.56, "volume": 7996281.0}, {"date": "2022-06-23", "close": 149.45, "volume": 7794996.0}, {"date": "2022-06-24", "close": 152.34, "volume": 8527824.0}, {"date": "2022-06-27", "close": 153.14, "volume": 5377329.0}, {"date": "2022-06-28", "close": 152.49, "volume": 5735763.0}, {"date": "2022-06-29", "close": 154.14, "volume": 6140869.0}, {"date": "2022-06-30", "close": 153.16, "volume": 7289474.0}, {"date": "2022-07-01", "close": 153.8, "volume": 4619958.0}, {"date": "2022-07-05", "close": 153.93, "volume": 5479930.0}, {"date": "2022-07-06", "close": 152.53, "volume": 5113557.0}, {"date": "2022-07-07", "close": 152.0, "volume": 6516294.0}, {"date": "2022-07-08", "close": 152.85, "volume": 4078438.0}, {"date": "2022-07-11", "close": 153.23, "volume": 4492189.0}, {"date": "2022-07-12", "close": 152.46, "volume": 5319521.0}, {"date": "2022-07-13", "close": 152.15, "volume": 5221159.0}, {"date": "2022-07-14", "close": 150.44, "volume": 7576966.0}, {"date": "2022-07-15", "close": 153.62, "volume": 4872998.0}, {"date": "2022-07-18", "close": 149.57, "volume": 6838632.0}, {"date": "2022-07-19", "close": 149.74, "volume": 5647075.0}, {"date": "2022-07-20", "close": 147.69, "volume": 5315701.0}, {"date": "2022-07-21", "close": 147.75, "volume": 4066839.0}, {"date": "2022-07-22", "close": 148.47, "volume": 3639742.0}, {"date": "2022-07-25", "close": 150.22, "volume": 4347064.0}, {"date": "2022-07-26", "close": 150.87, "volume": 4900782.0}, {"date": "2022-07-27", "close": 151.15, "volume": 4145779.0}, {"date": "2022-07-28", "close": 149.75, "volume": 6572286.0}, {"date": "2022-07-29", "close": 143.51, "volume": 17754730.0}, {"date": "2022-08-01", "close": 140.22, "volume": 8523926.0}, {"date": "2022-08-02", "close": 140.39, "volume": 5197280.0}, {"date": "2022-08-03", "close": 141.2, "volume": 5474235.0}, {"date": "2022-08-04", "close": 138.92, "volume": 7071686.0}, {"date": "2022-08-05", "close": 138.04, "volume": 5371137.0}, {"date": "2022-08-08", "close": 140.34, "volume": 4854572.0}, {"date": "2022-08-09", "close": 140.25, "volume": 3819828.0}, {"date": "2022-08-10", "close": 140.94, "volume": 4075303.0}, {"date": "2022-08-11", "close": 142.08, "volume": 5972801.0}, {"date": "2022-08-12", "close": 142.6, "volume": 5208659.0}, {"date": "2022-08-15", "close": 142.29, "volume": 4513165.0}, {"date": "2022-08-16", "close": 142.55, "volume": 3852310.0}, {"date": "2022-08-17", "close": 141.44, "volume": 3605241.0}, {"date": "2022-08-18", "close": 141.29, "volume": 3525304.0}, {"date": "2022-08-19", "close": 141.85, "volume": 4530905.0}, {"date": "2022-08-22", "close": 140.34, "volume": 4023503.0}, {"date": "2022-08-23", "close": 139.02, "volume": 3768140.0}, {"date": "2022-08-24", "close": 137.91, "volume": 5018913.0}, {"date": "2022-08-25", "close": 139.33, "volume": 3301213.0}, {"date": "2022-08-26", "close": 136.35, "volume": 3838778.0}, {"date": "2022-08-29", "close": 135.71, "volume": 3835815.0}, {"date": "2022-08-30", "close": 135.55, "volume": 4337138.0}, {"date": "2022-08-31", "close": 134.46, "volume": 5789572.0}, {"date": "2022-09-01", "close": 138.45, "volume": 4521000.0}, {"date": "2022-09-02", "close": 136.28, "volume": 3601571.0}, {"date": "2022-09-06", "close": 137.59, "volume": 4810638.0}, {"date": "2022-09-07", "close": 138.71, "volume": 4141659.0}, {"date": "2022-09-08", "close": 140.52, "volume": 3988381.0}, {"date": "2022-09-09", "close": 141.42, "volume": 4427619.0}, {"date": "2022-09-12", "close": 142.24, "volume": 4938378.0}, {"date": "2022-09-13", "close": 138.53, "volume": 6195920.0}, {"date": "2022-09-14", "close": 139.55, "volume": 4673843.0}, {"date": "2022-09-15", "close": 142.51, "volume": 6416933.0}, {"date": "2022-09-16", "close": 144.06, "volume": 13887530.0}, {"date": "2022-09-19", "close": 142.66, "volume": 5042468.0}, {"date": "2022-09-20", "close": 141.77, "volume": 4532904.0}, {"date": "2022-09-21", "close": 140.31, "volume": 5076059.0}, {"date": "2022-09-22", "close": 143.01, "volume": 6160998.0}, {"date": "2022-09-23", "close": 143.06, "volume": 5751553.0}, {"date": "2022-09-26", "close": 141.21, "volume": 5697755.0}, {"date": "2022-09-27", "close": 141.72, "volume": 5598162.0}, {"date": "2022-09-28", "close": 144.6, "volume": 5226665.0}, {"date": "2022-09-29", "close": 142.72, "volume": 5509430.0}, {"date": "2022-09-30", "close": 134.21, "volume": 15358990.0}, {"date": "2022-10-03", "close": 138.32, "volume": 7437506.0}, {"date": "2022-10-04", "close": 141.99, "volume": 6612386.0}, {"date": "2022-10-05", "close": 143.33, "volume": 4777913.0}, {"date": "2022-10-06", "close": 140.29, "volume": 5124994.0}, {"date": "2022-10-07", "close": 138.76, "volume": 4648839.0}, {"date": "2022-10-10", "close": 138.31, "volume": 3830982.0}, {"date": "2022-10-11", "close": 141.51, "volume": 5675053.0}, {"date": "2022-10-12", "close": 139.98, "volume": 4527978.0}, {"date": "2022-10-13", "close": 142.92, "volume": 5066422.0}, {"date": "2022-10-14", "close": 142.94, "volume": 5290634.0}, {"date": "2022-10-17", "close": 144.41, "volume": 4016197.0}, {"date": "2022-10-18", "close": 144.6, "volume": 3540393.0}, {"date": "2022-10-19", "close": 143.13, "volume": 3333531.0}, {"date": "2022-10-20", "close": 142.93, "volume": 3880102.0}, {"date": "2022-10-21", "close": 147.06, "volume": 5419447.0}, {"date": "2022-10-24", "close": 150.89, "volume": 5139685.0}, {"date": "2022-10-25", "close": 149.82, "volume": 5229382.0}, {"date": "2022-10-26", "close": 152.51, "volume": 4728270.0}, {"date": "2022-10-27", "close": 153.5, "volume": 6850415.0}, {"date": "2022-10-28", "close": 147.61, "volume": 10812160.0}, {"date": "2022-10-31", "close": 146.4, "volume": 8604836.0}, {"date": "2022-11-01", "close": 146.91, "volume": 6351399.0}, {"date": "2022-11-02", "close": 144.52, "volume": 5345330.0}, {"date": "2022-11-03", "close": 144.42, "volume": 3850854.0}, {"date": "2022-11-04", "close": 145.28, "volume": 4623813.0}, {"date": "2022-11-07", "close": 148.1, "volume": 4304139.0}, {"date": "2022-11-08", "close": 148.53, "volume": 4637534.0}, {"date": "2022-11-09", "close": 147.62, "volume": 4573740.0}, {"date": "2022-11-10", "close": 149.72, "volume": 5607668.0}, {"date": "2022-11-11", "close": 150.16, "volume": 6786445.0}, {"date": "2022-11-14", "close": 151.74, "volume": 7077092.0}, {"date": "2022-11-15", "close": 153.04, "volume": 5909485.0}, {"date": "2022-11-16", "close": 151.87, "volume": 7358683.0}, {"date": "2022-11-17", "close": 152.16, "volume": 5069501.0}, {"date": "2022-11-18", "close": 154.98, "volume": 5691126.0}, {"date": "2022-11-21", "close": 157.11, "volume": 6492325.0}, {"date": "2022-11-22", "close": 159.79, "volume": 5351192.0}, {"date": "2022-11-23", "close": 159.39, "volume": 3221178.0}, {"date": "2022-11-25", "close": 159.62, "volume": 1661909.0}, {"date": "2022-11-28", "close": 158.43, "volume": 3902961.0}, {"date": "2022-11-29", "close": 158.2, "volume": 3688967.0}, {"date": "2022-11-30", "close": 161.18, "volume": 12342540.0}, {"date": "2022-12-01", "close": 161.63, "volume": 5827897.0}, {"date": "2022-12-02", "close": 163.66, "volume": 4305089.0}, {"date": "2022-12-05", "close": 163.94, "volume": 4859547.0}, {"date": "2022-12-06", "close": 163.72, "volume": 5480495.0}, {"date": "2022-12-07", "close": 165.4, "volume": 4637777.0}, {"date": "2022-12-08", "close": 165.99, "volume": 4274507.0}, {"date": "2022-12-09", "close": 163.06, "volume": 4644814.0}, {"date": "2022-12-12", "close": 165.32, "volume": 4109432.0}, {"date": "2022-12-13", "close": 164.79, "volume": 5050473.0}, {"date": "2022-12-14", "close": 164.86, "volume": 4485377.0}, {"date": "2022-12-15", "close": 163.1, "volume": 5268477.0}, {"date": "2022-12-16", "close": 160.48, "volume": 18905520.0}, {"date": "2022-12-19", "close": 161.49, "volume": 4033361.0}, {"date": "2022-12-20", "close": 160.58, "volume": 4221227.0}, {"date": "2022-12-21", "close": 162.21, "volume": 3707199.0}, {"date": "2022-12-22", "close": 163.27, "volume": 3606176.0}, {"date": "2022-12-23", "close": 163.1, "volume": 2685137.0}, {"date": "2022-12-27", "close": 162.99, "volume": 2669310.0}, {"date": "2022-12-28", "close": 162.23, "volume": 2944692.0}, {"date": "2022-12-29", "close": 162.56, "volume": 3112642.0}, {"date": "2022-12-30", "close": 161.61, "volume": 3680370.0}, {"date": "2023-01-03", "close": 162.38, "volume": 4937722.0}, {"date": "2023-01-04", "close": 163.69, "volume": 4440480.0}, {"date": "2023-01-05", "close": 163.49, "volume": 3516002.0}, {"date": "2023-01-06", "close": 166.55, "volume": 5099112.0}, {"date": "2023-01-09", "close": 161.66, "volume": 7832955.0}, {"date": "2023-01-10", "close": 159.64, "volume": 5936187.0}, {"date": "2023-01-11", "close": 157.17, "volume": 7492023.0}, {"date": "2023-01-12", "close": 152.22, "volume": 7665110.0}, {"date": "2023-01-13", "close": 153.6, "volume": 6019501.0}, {"date": "2023-01-17", "close": 152.83, "volume": 8507159.0}, {"date": "2023-01-18", "close": 149.2, "volume": 6190824.0}, {"date": "2023-01-19", "close": 148.71, "volume": 7170148.0}, {"date": "2023-01-20", "close": 149.59, "volume": 7059012.0}, {"date": "2023-01-23", "close": 148.55, "volume": 7616363.0}, {"date": "2023-01-24", "close": 147.69, "volume": 5171361.0}, {"date": "2023-01-25", "close": 147.79, "volume": 5744293.0}, {"date": "2023-01-26", "close": 147.4, "volume": 4577825.0}, {"date": "2023-01-27", "close": 146.28, "volume": 4591481.0}, {"date": "2023-01-30", "close": 145.65, "volume": 4573369.0}, {"date": "2023-01-31", "close": 147.75, "volume": 5628869.0}, {"date": "2023-02-01", "close": 146.6, "volume": 5439922.0}, {"date": "2023-02-02", "close": 144.84, "volume": 6160758.0}, {"date": "2023-02-03", "close": 145.2, "volume": 6552966.0}, {"date": "2023-02-06", "close": 145.02, "volume": 4296963.0}, {"date": "2023-02-07", "close": 145.14, "volume": 5401859.0}, {"date": "2023-02-08", "close": 144.61, "volume": 5753781.0}, {"date": "2023-02-09", "close": 148.7, "volume": 12216910.0}, {"date": "2023-02-10", "close": 152.05, "volume": 8956730.0}, {"date": "2023-02-13", "close": 153.73, "volume": 5602677.0}, {"date": "2023-02-14", "close": 152.59, "volume": 4662841.0}, {"date": "2023-02-15", "close": 151.06, "volume": 5648431.0}, {"date": "2023-02-16", "close": 149.53, "volume": 3757489.0}, {"date": "2023-02-17", "close": 151.31, "volume": 4562520.0}, {"date": "2023-02-21", "close": 152.0, "volume": 8466058.0}, {"date": "2023-02-22", "close": 150.67, "volume": 6041747.0}, {"date": "2023-02-23", "close": 152.07, "volume": 5993448.0}, {"date": "2023-02-24", "close": 152.71, "volume": 5621293.0}, {"date": "2023-02-27", "close": 154.28, "volume": 6828968.0}, {"date": "2023-02-28", "close": 153.9, "volume": 7561840.0}, {"date": "2023-03-01", "close": 155.27, "volume": 5485959.0}, {"date": "2023-03-02", "close": 154.38, "volume": 4569616.0}, {"date": "2023-03-03", "close": 156.06, "volume": 4851351.0}, {"date": "2023-03-06", "close": 155.28, "volume": 4051860.0}, {"date": "2023-03-07", "close": 152.93, "volume": 4606864.0}, {"date": "2023-03-08", "close": 149.6, "volume": 5860279.0}, {"date": "2023-03-09", "close": 147.35, "volume": 5350616.0}, {"date": "2023-03-10", "close": 149.71, "volume": 6825537.0}, {"date": "2023-03-13", "close": 151.95, "volume": 7653805.0}, {"date": "2023-03-14", "close": 153.85, "volume": 6644091.0}, {"date": "2023-03-15", "close": 154.06, "volume": 6304637.0}, {"date": "2023-03-16", "close": 155.3, "volume": 6331262.0}, {"date": "2023-03-17", "close": 154.22, "volume": 42756430.0}, {"date": "2023-03-20", "close": 156.12, "volume": 4408449.0}, {"date": "2023-03-21", "close": 156.77, "volume": 4675760.0}, {"date": "2023-03-22", "close": 153.67, "volume": 4376890.0}, {"date": "2023-03-23", "close": 155.3, "volume": 4584071.0}, {"date": "2023-03-24", "close": 158.02, "volume": 4678822.0}, {"date": "2023-03-27", "close": 157.54, "volume": 3887844.0}, {"date": "2023-03-28", "close": 158.25, "volume": 3532488.0}, {"date": "2023-03-29", "close": 158.0, "volume": 3959986.0}, {"date": "2023-03-30", "close": 157.92, "volume": 3635850.0}, {"date": "2023-03-31", "close": 159.37, "volume": 4957340.0}, {"date": "2023-04-03", "close": 160.42, "volume": 4389371.0}, {"date": "2023-04-04", "close": 159.78, "volume": 4224607.0}, {"date": "2023-04-05", "close": 160.8, "volume": 5743036.0}, {"date": "2023-04-06", "close": 161.55, "volume": 5498465.0}, {"date": "2023-04-10", "close": 161.28, "volume": 3309544.0}, {"date": "2023-04-11", "close": 161.38, "volume": 2875876.0}, {"date": "2023-04-12", "close": 162.36, "volume": 4005041.0}, {"date": "2023-04-13", "close": 162.69, "volume": 3868681.0}, {"date": "2023-04-14", "close": 161.59, "volume": 3473284.0}, {"date": "2023-04-17", "close": 161.18, "volume": 4354109.0}, {"date": "2023-04-18", "close": 159.59, "volume": 4996418.0}, {"date": "2023-04-19", "close": 161.21, "volume": 4826940.0}, {"date": "2023-04-20", "close": 161.74, "volume": 3808233.0}, {"date": "2023-04-21", "close": 162.41, "volume": 4812336.0}, {"date": "2023-04-24", "close": 164.08, "volume": 4729221.0}, {"date": "2023-04-25", "close": 164.9, "volume": 5506163.0}, {"date": "2023-04-26", "close": 161.8, "volume": 5191976.0}, {"date": "2023-04-27", "close": 148.87, "volume": 17063030.0}, {"date": "2023-04-28", "close": 151.12, "volume": 7123969.0}, {"date": "2023-05-01", "close": 153.71, "volume": 5601024.0}, {"date": "2023-05-02", "close": 151.62, "volume": 5135645.0}, {"date": "2023-05-03", "close": 149.25, "volume": 6815547.0}, {"date": "2023-05-04", "close": 147.36, "volume": 5694328.0}, {"date": "2023-05-05", "close": 148.03, "volume": 4447899.0}, {"date": "2023-05-08", "close": 147.45, "volume": 3689670.0}, {"date": "2023-05-09", "close": 146.83, "volume": 4201761.0}, {"date": "2023-05-10", "close": 146.42, "volume": 4127299.0}, {"date": "2023-05-11", "close": 146.59, "volume": 4300537.0}, {"date": "2023-05-12", "close": 147.15, "volume": 3526535.0}, {"date": "2023-05-15", "close": 146.59, "volume": 4391988.0}, {"date": "2023-05-16", "close": 143.29, "volume": 4686169.0}, {"date": "2023-05-17", "close": 143.35, "volume": 5482179.0}, {"date": "2023-05-18", "close": 143.44, "volume": 4791232.0}, {"date": "2023-05-19", "close": 145.11, "volume": 5610287.0}, {"date": "2023-05-22", "close": 144.9, "volume": 3867314.0}, {"date": "2023-05-23", "close": 142.52, "volume": 5121865.0}, {"date": "2023-05-24", "close": 141.15, "volume": 4143510.0}, {"date": "2023-05-25", "close": 138.62, "volume": 6986571.0}, {"date": "2023-05-26", "close": 137.56, "volume": 7590596.0}, {"date": "2023-05-30", "close": 136.44, "volume": 7671512.0}, {"date": "2023-05-31", "close": 137.96, "volume": 12579060.0}, {"date": "2023-06-01", "close": 133.44, "volume": 11895560.0}, {"date": "2023-06-02", "close": 136.87, "volume": 6661613.0}, {"date": "2023-06-05", "close": 136.86, "volume": 4276414.0}, {"date": "2023-06-06", "close": 135.43, "volume": 4359933.0}, {"date": "2023-06-07", "close": 136.5, "volume": 4645397.0}, {"date": "2023-06-08", "close": 137.64, "volume": 4714346.0}, {"date": "2023-06-09", "close": 138.18, "volume": 4359676.0}, {"date": "2023-06-12", "close": 137.73, "volume": 4888612.0}, {"date": "2023-06-13", "close": 138.31, "volume": 4229114.0}, {"date": "2023-06-14", "close": 136.23, "volume": 6128322.0}, {"date": "2023-06-15", "close": 135.89, "volume": 6614867.0}, {"date": "2023-06-16", "close": 138.64, "volume": 14616000.0}, {"date": "2023-06-20", "close": 137.82, "volume": 4868972.0}, {"date": "2023-06-21", "close": 136.86, "volume": 5828444.0}, {"date": "2023-06-22", "close": 137.41, "volume": 4827381.0}, {"date": "2023-06-23", "close": 135.92, "volume": 7395593.0}, {"date": "2023-06-26", "close": 134.95, "volume": 6468068.0}, {"date": "2023-06-27", "close": 132.6, "volume": 7839934.0}, {"date": "2023-06-28", "close": 132.51, "volume": 6911943.0}, {"date": "2023-06-29", "close": 133.23, "volume": 4947633.0}, {"date": "2023-06-30", "close": 134.73, "volume": 8711339.0}, {"date": "2023-07-03", "close": 135.01, "volume": 2674576.0}, {"date": "2023-07-05", "close": 137.62, "volume": 6903255.0}, {"date": "2023-07-06", "close": 137.25, "volume": 6091193.0}, {"date": "2023-07-07", "close": 135.5, "volume": 6873206.0}, {"date": "2023-07-10", "close": 134.49, "volume": 5153334.0}, {"date": "2023-07-11", "close": 135.57, "volume": 5144836.0}, {"date": "2023-07-12", "close": 134.98, "volume": 4944072.0}, {"date": "2023-07-13", "close": 133.59, "volume": 4631973.0}, {"date": "2023-07-14", "close": 136.01, "volume": 5544137.0}, {"date": "2023-07-17", "close": 134.83, "volume": 4033127.0}, {"date": "2023-07-18", "close": 136.58, "volume": 5393007.0}, {"date": "2023-07-19", "close": 137.68, "volume": 4784172.0}, {"date": "2023-07-20", "close": 142.19, "volume": 7009951.0}, {"date": "2023-07-21", "close": 143.74, "volume": 5654525.0}, {"date": "2023-07-24", "close": 143.18, "volume": 4468729.0}, {"date": "2023-07-25", "close": 141.63, "volume": 4778222.0}, {"date": "2023-07-26", "close": 141.9, "volume": 5006796.0}, {"date": "2023-07-27", "close": 148.85, "volume": 13664380.0}, {"date": "2023-07-28", "close": 150.85, "volume": 8000588.0}, {"date": "2023-07-31", "close": 149.58, "volume": 9109912.0}, {"date": "2023-08-01", "close": 148.54, "volume": 4409838.0}, {"date": "2023-08-02", "close": 149.38, "volume": 5756902.0}, {"date": "2023-08-03", "close": 149.05, "volume": 4674396.0}, {"date": "2023-08-04", "close": 147.73, "volume": 4231356.0}, {"date": "2023-08-07", "close": 150.33, "volume": 3800775.0}, {"date": "2023-08-08", "close": 149.62, "volume": 4013530.0}, {"date": "2023-08-09", "close": 150.77, "volume": 3737349.0}, {"date": "2023-08-10", "close": 151.44, "volume": 3275881.0}, {"date": "2023-08-11", "close": 152.18, "volume": 3454834.0}, {"date": "2023-08-14", "close": 152.27, "volume": 2570936.0}, {"date": "2023-08-15", "close": 152.12, "volume": 3636397.0}, {"date": "2023-08-16", "close": 151.55, "volume": 3214884.0}, {"date": "2023-08-17", "close": 150.02, "volume": 5285682.0}, {"date": "2023-08-18", "close": 150.14, "volume": 4050901.0}, {"date": "2023-08-21", "close": 150.16, "volume": 3944923.0}, {"date": "2023-08-22", "close": 148.24, "volume": 3209910.0}, {"date": "2023-08-23", "close": 147.08, "volume": 5414795.0}, {"date": "2023-08-24", "close": 146.63, "volume": 3986314.0}, {"date": "2023-08-25", "close": 146.69, "volume": 3275300.0}, {"date": "2023-08-28", "close": 147.43, "volume": 2807026.0}, {"date": "2023-08-29", "close": 147.59, "volume": 3419293.0}, {"date": "2023-08-30", "close": 148.32, "volume": 3486403.0}, {"date": "2023-08-31", "close": 146.96, "volume": 4110696.0}, {"date": "2023-09-01", "close": 148.2, "volume": 3357992.0}, {"date": "2023-09-05", "close": 146.1, "volume": 3911258.0}, {"date": "2023-09-06", "close": 145.61, "volume": 5304376.0}, {"date": "2023-09-07", "close": 148.91, "volume": 5142242.0}, {"date": "2023-09-08", "close": 149.02, "volume": 4339818.0}, {"date": "2023-09-11", "close": 149.04, "volume": 2911622.0}, {"date": "2023-09-12", "close": 149.27, "volume": 2424839.0}, {"date": "2023-09-13", "close": 151.16, "volume": 5953685.0}, {"date": "2023-09-14", "close": 153.64, "volume": 6337093.0}, {"date": "2023-09-15", "close": 152.12, "volume": 8868282.0}, {"date": "2023-09-18", "close": 153.94, "volume": 2967644.0}, {"date": "2023-09-19", "close": 153.49, "volume": 3509954.0}, {"date": "2023-09-20", "close": 153.61, "volume": 2744850.0}, {"date": "2023-09-21", "close": 153.43, "volume": 3660361.0}, {"date": "2023-09-22", "close": 152.74, "volume": 3049308.0}, {"date": "2023-09-25", "close": 154.65, "volume": 3740015.0}, {"date": "2023-09-26", "close": 153.91, "volume": 3936257.0}, {"date": "2023-09-27", "close": 153.13, "volume": 3621183.0}, {"date": "2023-09-28", "close": 152.25, "volume": 3697512.0}, {"date": "2023-09-29", "close": 149.06, "volume": 5581666.0}, {"date": "2023-10-02", "close": 148.25, "volume": 3827857.0}, {"date": "2023-10-03", "close": 147.43, "volume": 4580885.0}, {"date": "2023-10-04", "close": 147.69, "volume": 3159590.0}, {"date": "2023-10-05", "close": 147.45, "volume": 3599472.0}, {"date": "2023-10-06", "close": 148.24, "volume": 5370284.0}, {"date": "2023-10-09", "close": 149.11, "volume": 2903356.0}, {"date": "2023-10-10", "close": 148.89, "volume": 3728963.0}, {"date": "2023-10-11", "close": 149.34, "volume": 3189787.0}, {"date": "2023-10-12", "close": 148.3, "volume": 4554424.0}, {"date": "2023-10-13", "close": 147.96, "volume": 4305141.0}, {"date": "2023-10-16", "close": 147.23, "volume": 3704361.0}, {"date": "2023-10-17", "close": 149.18, "volume": 5372411.0}, {"date": "2023-10-18", "close": 149.28, "volume": 4910625.0}, {"date": "2023-10-19", "close": 145.52, "volume": 6147208.0}, {"date": "2023-10-20", "close": 146.23, "volume": 4223840.0}, {"date": "2023-10-23", "close": 144.73, "volume": 3903412.0}, {"date": "2023-10-24", "close": 146.31, "volume": 3362941.0}, {"date": "2023-10-25", "close": 145.26, "volume": 5461503.0}, {"date": "2023-10-26", "close": 145.2, "volume": 5569443.0}, {"date": "2023-10-27", "close": 138.93, "volume": 9427212.0}, {"date": "2023-10-30", "close": 141.89, "volume": 9258591.0}, {"date": "2023-10-31", "close": 141.18, "volume": 10394050.0}, {"date": "2023-11-01", "close": 142.47, "volume": 4207824.0}, {"date": "2023-11-02", "close": 143.26, "volume": 4066793.0}, {"date": "2023-11-03", "close": 141.42, "volume": 5414623.0}, {"date": "2023-11-06", "close": 141.2, "volume": 4374878.0}, {"date": "2023-11-07", "close": 142.16, "volume": 5024646.0}, {"date": "2023-11-08", "close": 142.03, "volume": 5299324.0}, {"date": "2023-11-09", "close": 138.04, "volume": 14970330.0}, {"date": "2023-11-10", "close": 138.59, "volume": 4586711.0}, {"date": "2023-11-13", "close": 138.64, "volume": 4454787.0}, {"date": "2023-11-14", "close": 138.06, "volume": 4509184.0}, {"date": "2023-11-15", "close": 137.6, "volume": 6473164.0}, {"date": "2023-11-16", "close": 138.28, "volume": 5257172.0}, {"date": "2023-11-17", "close": 138.3, "volume": 4332349.0}, {"date": "2023-11-20", "close": 138.31, "volume": 4490104.0}, {"date": "2023-11-21", "close": 138.73, "volume": 4690970.0}, {"date": "2023-11-22", "close": 138.47, "volume": 3428670.0}, {"date": "2023-11-24", "close": 138.67, "volume": 1636535.0}, {"date": "2023-11-27", "close": 139.09, "volume": 5529373.0}, {"date": "2023-11-28", "close": 138.08, "volume": 5347231.0}, {"date": "2023-11-29", "close": 138.5, "volume": 3996604.0}, {"date": "2023-11-30", "close": 142.39, "volume": 9297383.0}, {"date": "2023-12-01", "close": 143.41, "volume": 4903432.0}, {"date": "2023-12-04", "close": 144.15, "volume": 4845465.0}, {"date": "2023-12-05", "close": 144.57, "volume": 3961719.0}, {"date": "2023-12-06", "close": 146.38, "volume": 4978839.0}, {"date": "2023-12-07", "close": 147.97, "volume": 7225141.0}, {"date": "2023-12-08", "close": 149.28, "volume": 5695196.0}, {"date": "2023-12-11", "close": 151.24, "volume": 6343530.0}, {"date": "2023-12-12", "close": 153.24, "volume": 5882226.0}, {"date": "2023-12-13", "close": 154.3, "volume": 8104528.0}, {"date": "2023-12-14", "close": 154.88, "volume": 7869640.0}, {"date": "2023-12-15", "close": 154.04, "volume": 15203070.0}, {"date": "2023-12-18", "close": 153.42, "volume": 5379553.0}, {"date": "2023-12-19", "close": 153.6, "volume": 5476837.0}, {"date": "2023-12-20", "close": 151.69, "volume": 4716407.0}, {"date": "2023-12-21", "close": 152.59, "volume": 4036192.0}, {"date": "2023-12-22", "close": 154.94, "volume": 3373413.0}, {"date": "2023-12-26", "close": 154.62, "volume": 2073611.0}, {"date": "2023-12-27", "close": 154.88, "volume": 3747362.0}, {"date": "2023-12-28", "close": 154.75, "volume": 2601447.0}, {"date": "2023-12-29", "close": 154.97, "volume": 3712029.0}, {"date": "2024-01-02", "close": 159.82, "volume": 8059876.0}, {"date": "2024-01-03", "close": 160.46, "volume": 5301350.0}, {"date": "2024-01-04", "close": 161.46, "volume": 8332192.0}, {"date": "2024-01-05", "close": 162.14, "volume": 4853039.0}, {"date": "2024-01-08", "close": 161.43, "volume": 6001632.0}, {"date": "2024-01-09", "close": 162.31, "volume": 4454130.0}, {"date": "2024-01-10", "close": 164.89, "volume": 6609876.0}, {"date": "2024-01-11", "close": 163.78, "volume": 4591523.0}, {"date": "2024-01-12", "close": 162.4, "volume": 4971442.0}, {"date": "2024-01-16", "close": 161.48, "volume": 4747730.0}, {"date": "2024-01-17", "close": 162.04, "volume": 4423158.0}, {"date": "2024-01-18", "close": 163.3, "volume": 5074330.0}, {"date": "2024-01-19", "close": 164.77, "volume": 5863150.0}, {"date": "2024-01-22", "close": 165.39, "volume": 4864044.0}, {"date": "2024-01-23", "close": 167.5, "volume": 5784885.0}, {"date": "2024-01-24", "close": 164.22, "volume": 5422244.0}, {"date": "2024-01-25", "close": 165.13, "volume": 4465939.0}, {"date": "2024-01-26", "close": 164.4, "volume": 4654408.0}, {"date": "2024-01-29", "close": 163.91, "volume": 4704269.0}, {"date": "2024-01-30", "close": 164.92, "volume": 3819615.0}, {"date": "2024-01-31", "close": 164.4, "volume": 4994053.0}, {"date": "2024-02-01", "close": 167.59, "volume": 5584434.0}, {"date": "2024-02-02", "close": 168.67, "volume": 7870521.0}, {"date": "2024-02-05", "close": 171.26, "volume": 6486886.0}, {"date": "2024-02-06", "close": 173.29, "volume": 7038000.0}, {"date": "2024-02-07", "close": 175.01, "volume": 6409084.0}, {"date": "2024-02-08", "close": 174.79, "volume": 5709326.0}, {"date": "2024-02-09", "close": 174.08, "volume": 3502661.0}, {"date": "2024-02-12", "close": 173.07, "volume": 3477198.0}, {"date": "2024-02-13", "close": 173.29, "volume": 5480551.0}, {"date": "2024-02-14", "close": 174.42, "volume": 4348610.0}, {"date": "2024-02-15", "close": 176.59, "volume": 5276243.0}, {"date": "2024-02-16", "close": 177.49, "volume": 6689902.0}, {"date": "2024-02-20", "close": 175.75, "volume": 5484327.0}, {"date": "2024-02-21", "close": 175.14, "volume": 3819124.0}, {"date": "2024-02-22", "close": 176.75, "volume": 4852394.0}, {"date": "2024-02-23", "close": 178.09, "volume": 3941923.0}, {"date": "2024-02-26", "close": 178.81, "volume": 4327400.0}, {"date": "2024-02-27", "close": 178.99, "volume": 3888566.0}, {"date": "2024-02-28", "close": 178.0, "volume": 4326102.0}, {"date": "2024-02-29", "close": 176.05, "volume": 7485722.0}, {"date": "2024-03-01", "close": 178.91, "volume": 4028935.0}, {"date": "2024-03-04", "close": 177.05, "volume": 4723582.0}, {"date": "2024-03-05", "close": 179.16, "volume": 5309903.0}, {"date": "2024-03-06", "close": 181.06, "volume": 6047148.0}, {"date": "2024-03-07", "close": 180.57, "volume": 6125187.0}, {"date": "2024-03-08", "close": 178.85, "volume": 6195824.0}, {"date": "2024-03-11", "close": 179.63, "volume": 5134817.0}, {"date": "2024-03-12", "close": 180.92, "volume": 5391070.0}, {"date": "2024-03-13", "close": 179.86, "volume": 5987932.0}, {"date": "2024-03-14", "close": 181.2, "volume": 6999445.0}, {"date": "2024-03-15", "close": 177.88, "volume": 20957950.0}, {"date": "2024-03-18", "close": 178.49, "volume": 8569244.0}, {"date": "2024-03-19", "close": 179.66, "volume": 7625613.0}, {"date": "2024-03-20", "close": 176.27, "volume": 7326558.0}, {"date": "2024-03-21", "close": 177.5, "volume": 5743564.0}, {"date": "2024-03-22", "close": 178.45, "volume": 4084352.0}, {"date": "2024-03-25", "close": 178.53, "volume": 4366502.0}, {"date": "2024-03-26", "close": 179.19, "volume": 4392427.0}, {"date": "2024-03-27", "close": 180.35, "volume": 5073508.0}, {"date": "2024-03-28", "close": 182.1, "volume": 5418687.0}, {"date": "2024-04-01", "close": 180.76, "volume": 3502141.0}, {"date": "2024-04-02", "close": 180.69, "volume": 4523931.0}, {"date": "2024-04-03", "close": 177.33, "volume": 5892990.0}, {"date": "2024-04-04", "close": 167.9, "volume": 10538990.0}, {"date": "2024-04-05", "close": 170.0, "volume": 7030108.0}, {"date": "2024-04-08", "close": 169.8, "volume": 4744996.0}, {"date": "2024-04-09", "close": 170.14, "volume": 5933987.0}, {"date": "2024-04-10", "close": 169.03, "volume": 3231664.0}, {"date": "2024-04-11", "close": 167.52, "volume": 3307034.0}, {"date": "2024-04-12", "close": 162.28, "volume": 7029475.0}, {"date": "2024-04-15", "close": 161.67, "volume": 5433730.0}, {"date": "2024-04-16", "close": 162.54, "volume": 4881516.0}, {"date": "2024-04-17", "close": 164.25, "volume": 4792382.0}, {"date": "2024-04-18", "close": 164.66, "volume": 4480224.0}, {"date": "2024-04-19", "close": 166.41, "volume": 5532492.0}, {"date": "2024-04-22", "close": 167.89, "volume": 5580685.0}, {"date": "2024-04-23", "close": 169.54, "volume": 4084105.0}, {"date": "2024-04-24", "close": 167.8, "volume": 4074765.0}, {"date": "2024-04-25", "close": 167.29, "volume": 5503656.0}, {"date": "2024-04-26", "close": 159.62, "volume": 10721740.0}, {"date": "2024-04-29", "close": 161.52, "volume": 6226196.0}, {"date": "2024-04-30", "close": 162.64, "volume": 5484841.0}, {"date": "2024-05-01", "close": 161.72, "volume": 5178876.0}, {"date": "2024-05-02", "close": 160.81, "volume": 5904251.0}, {"date": "2024-05-03", "close": 163.79, "volume": 5850102.0}, {"date": "2024-05-06", "close": 162.73, "volume": 5834562.0}, {"date": "2024-05-07", "close": 162.55, "volume": 5301668.0}, {"date": "2024-05-08", "close": 160.45, "volume": 5906701.0}, {"date": "2024-05-09", "close": 160.4, "volume": 3570072.0}, {"date": "2024-05-10", "close": 160.75, "volume": 3509603.0}, {"date": "2024-05-13", "close": 161.28, "volume": 3505882.0}, {"date": "2024-05-14", "close": 161.59, "volume": 4025032.0}, {"date": "2024-05-15", "close": 163.79, "volume": 5261263.0}, {"date": "2024-05-16", "close": 164.35, "volume": 4642038.0}, {"date": "2024-05-17", "close": 166.42, "volume": 5152176.0}, {"date": "2024-05-20", "close": 164.56, "volume": 3058702.0}, {"date": "2024-05-21", "close": 162.93, "volume": 3645239.0}, {"date": "2024-05-22", "close": 159.61, "volume": 6904915.0}, {"date": "2024-05-23", "close": 158.26, "volume": 5672891.0}, {"date": "2024-05-24", "close": 157.06, "volume": 3691730.0}, {"date": "2024-05-28", "close": 155.34, "volume": 5533467.0}, {"date": "2024-05-29", "close": 154.79, "volume": 4254540.0}, {"date": "2024-05-30", "close": 156.31, "volume": 4311479.0}, {"date": "2024-05-31", "close": 161.24, "volume": 15664430.0}, {"date": "2024-06-03", "close": 160.19, "volume": 4467810.0}, {"date": "2024-06-04", "close": 162.14, "volume": 4215545.0}, {"date": "2024-06-05", "close": 165.44, "volume": 5100491.0}, {"date": "2024-06-06", "close": 168.57, "volume": 5186713.0}, {"date": "2024-06-07", "close": 169.42, "volume": 3781858.0}, {"date": "2024-06-10", "close": 170.46, "volume": 4247645.0}, {"date": "2024-06-11", "close": 167.7, "volume": 3790165.0}, {"date": "2024-06-12", "close": 166.09, "volume": 4725634.0}, {"date": "2024-06-13", "close": 166.56, "volume": 3690807.0}, {"date": "2024-06-14", "close": 168.59, "volume": 4377638.0}, {"date": "2024-06-17", "close": 169.68, "volume": 4075952.0}, {"date": "2024-06-18", "close": 171.36, "volume": 4250883.0}, {"date": "2024-06-20", "close": 172.13, "volume": 5847461.0}, {"date": "2024-06-21", "close": 170.39, "volume": 12308050.0}, {"date": "2024-06-24", "close": 172.74, "volume": 6249937.0}, {"date": "2024-06-25", "close": 170.75, "volume": 5712698.0}, {"date": "2024-06-26", "close": 171.15, "volume": 5576094.0}, {"date": "2024-06-27", "close": 168.99, "volume": 5381953.0}, {"date": "2024-06-28", "close": 171.52, "volume": 24463600.0}, {"date": "2024-07-01", "close": 170.37, "volume": 5194744.0}, {"date": "2024-07-02", "close": 165.96, "volume": 5965457.0}, {"date": "2024-07-03", "close": 163.84, "volume": 3527612.0}, {"date": "2024-07-05", "close": 167.25, "volume": 5978524.0}, {"date": "2024-07-08", "close": 166.52, "volume": 3500155.0}, {"date": "2024-07-09", "close": 168.05, "volume": 4224705.0}, {"date": "2024-07-10", "close": 168.14, "volume": 3887959.0}, {"date": "2024-07-11", "close": 169.91, "volume": 3689530.0}, {"date": "2024-07-12", "close": 170.28, "volume": 4133520.0}, {"date": "2024-07-15", "close": 168.03, "volume": 2395181.0}, {"date": "2024-07-16", "close": 169.2, "volume": 3829646.0}, {"date": "2024-07-17", "close": 175.27, "volume": 6983160.0}, {"date": "2024-07-18", "close": 171.14, "volume": 5957924.0}, {"date": "2024-07-19", "close": 172.32, "volume": 4293624.0}, {"date": "2024-07-22", "close": 173.61, "volume": 4066954.0}, {"date": "2024-07-23", "close": 173.15, "volume": 2933782.0}, {"date": "2024-07-24", "close": 176.21, "volume": 6117697.0}, {"date": "2024-07-25", "close": 182.17, "volume": 9442179.0}, {"date": "2024-07-26", "close": 185.16, "volume": 6948832.0}, {"date": "2024-07-29", "close": 181.94, "volume": 5458460.0}, {"date": "2024-07-30", "close": 186.78, "volume": 6032165.0}, {"date": "2024-07-31", "close": 185.32, "volume": 6473948.0}, {"date": "2024-08-01", "close": 189.71, "volume": 6595545.0}, {"date": "2024-08-02", "close": 189.29, "volume": 6303909.0}, {"date": "2024-08-05", "close": 184.36, "volume": 6459296.0}, {"date": "2024-08-06", "close": 185.71, "volume": 4273301.0}, {"date": "2024-08-07", "close": 187.51, "volume": 6351130.0}, {"date": "2024-08-08", "close": 190.4, "volume": 5744889.0}, {"date": "2024-08-09", "close": 189.93, "volume": 3206539.0}, {"date": "2024-08-12", "close": 190.18, "volume": 4808434.0}, {"date": "2024-08-13", "close": 191.23, "volume": 3477320.0}, {"date": "2024-08-14", "close": 193.0, "volume": 4153610.0}, {"date": "2024-08-15", "close": 193.4, "volume": 4719856.0}, {"date": "2024-08-16", "close": 193.9, "volume": 3675149.0}, {"date": "2024-08-19", "close": 196.87, "volume": 4309277.0}, {"date": "2024-08-20", "close": 196.15, "volume": 3631797.0}, {"date": "2024-08-21", "close": 196.53, "volume": 4250492.0}, {"date": "2024-08-22", "close": 196.37, "volume": 3676719.0}, {"date": "2024-08-23", "close": 197.55, "volume": 4720300.0}, {"date": "2024-08-26", "close": 197.44, "volume": 4182425.0}, {"date": "2024-08-27", "close": 195.92, "volume": 2504553.0}, {"date": "2024-08-28", "close": 195.4, "volume": 3910215.0}, {"date": "2024-08-29", "close": 195.18, "volume": 4538372.0}, {"date": "2024-08-30", "close": 196.31, "volume": 3820802.0}, {"date": "2024-09-03", "close": 197.69, "volume": 4872587.0}, {"date": "2024-09-04", "close": 197.01, "volume": 4214441.0}, {"date": "2024-09-05", "close": 192.86, "volume": 5902786.0}, {"date": "2024-09-06", "close": 193.4, "volume": 4312632.0}, {"date": "2024-09-09", "close": 196.42, "volume": 3606983.0}, {"date": "2024-09-10", "close": 199.35, "volume": 6333281.0}, {"date": "2024-09-11", "close": 194.59, "volume": 4909292.0}, {"date": "2024-09-12", "close": 194.02, "volume": 4165394.0}, {"date": "2024-09-13", "close": 194.21, "volume": 2718268.0}, {"date": "2024-09-16", "close": 195.73, "volume": 3235706.0}, {"date": "2024-09-17", "close": 193.45, "volume": 3534110.0}, {"date": "2024-09-18", "close": 192.94, "volume": 3236829.0}, {"date": "2024-09-19", "close": 193.62, "volume": 3929288.0}, {"date": "2024-09-20", "close": 193.47, "volume": 11661190.0}, {"date": "2024-09-23", "close": 193.83, "volume": 3177996.0}, {"date": "2024-09-24", "close": 193.51, "volume": 4286499.0}, {"date": "2024-09-25", "close": 191.26, "volume": 5589494.0}, {"date": "2024-09-26", "close": 191.9, "volume": 6215788.0}, {"date": "2024-09-27", "close": 194.79, "volume": 4892025.0}, {"date": "2024-09-30", "close": 197.48, "volume": 4550849.0}, {"date": "2024-10-01", "close": 196.96, "volume": 3924607.0}, {"date": "2024-10-02", "close": 196.82, "volume": 2946883.0}, {"date": "2024-10-03", "close": 195.45, "volume": 3453796.0}, {"date": "2024-10-04", "close": 194.29, "volume": 4749856.0}, {"date": "2024-10-07", "close": 193.61, "volume": 5033832.0}, {"date": "2024-10-08", "close": 193.01, "volume": 4419016.0}, {"date": "2024-10-09", "close": 194.75, "volume": 4479107.0}, {"date": "2024-10-10", "close": 194.35, "volume": 3562476.0}, {"date": "2024-10-11", "close": 194.19, "volume": 2973025.0}, {"date": "2024-10-14", "close": 195.65, "volume": 3624123.0}, {"date": "2024-10-15", "close": 191.86, "volume": 6553712.0}, {"date": "2024-10-16", "close": 190.46, "volume": 5575983.0}, {"date": "2024-10-17", "close": 188.57, "volume": 4419002.0}, {"date": "2024-10-18", "close": 188.86, "volume": 5607902.0}, {"date": "2024-10-21", "close": 186.54, "volume": 4496592.0}, {"date": "2024-10-22", "close": 188.76, "volume": 4210359.0}, {"date": "2024-10-23", "close": 187.88, "volume": 4267078.0}, {"date": "2024-10-24", "close": 189.65, "volume": 6742024.0}, {"date": "2024-10-25", "close": 187.85, "volume": 4017525.0}, {"date": "2024-10-28", "close": 189.68, "volume": 5383733.0}, {"date": "2024-10-29", "close": 189.45, "volume": 6131530.0}, {"date": "2024-10-30", "close": 201.5, "volume": 10396360.0}, {"date": "2024-10-31", "close": 203.87, "volume": 8829278.0}, {"date": "2024-11-01", "close": 203.55, "volume": 4493880.0}, {"date": "2024-11-04", "close": 200.47, "volume": 3531804.0}, {"date": "2024-11-05", "close": 201.68, "volume": 5109348.0}, {"date": "2024-11-06", "close": 201.2, "volume": 7194757.0}, {"date": "2024-11-07", "close": 200.51, "volume": 4520190.0}, {"date": "2024-11-08", "close": 199.5, "volume": 4596949.0}, {"date": "2024-11-11", "close": 174.43, "volume": 20760250.0}, {"date": "2024-11-12", "close": 171.09, "volume": 10556980.0}, {"date": "2024-11-13", "close": 170.35, "volume": 8483499.0}, {"date": "2024-11-14", "close": 169.63, "volume": 8442546.0}, {"date": "2024-11-15", "close": 164.99, "volume": 11265400.0}, {"date": "2024-11-18", "close": 166.28, "volume": 8341413.0}, {"date": "2024-11-19", "close": 166.57, "volume": 5245994.0}, {"date": "2024-11-20", "close": 167.76, "volume": 7135608.0}, {"date": "2024-11-21", "close": 171.73, "volume": 6847695.0}, {"date": "2024-11-22", "close": 176.95, "volume": 11328620.0}, {"date": "2024-11-25", "close": 177.06, "volume": 12464960.0}, {"date": "2024-11-26", "close": 181.14, "volume": 6947512.0}, {"date": "2024-11-27", "close": 183.08, "volume": 5271481.0}, {"date": "2024-11-29", "close": 182.93, "volume": 2710732.0}, {"date": "2024-12-02", "close": 181.77, "volume": 3936877.0}, {"date": "2024-12-03", "close": 181.5, "volume": 4107553.0}, {"date": "2024-12-04", "close": 176.46, "volume": 6125479.0}, {"date": "2024-12-05", "close": 176.17, "volume": 5444240.0}, {"date": "2024-12-06", "close": 176.19, "volume": 4839640.0}, {"date": "2024-12-09", "close": 176.57, "volume": 4394811.0}, {"date": "2024-12-10", "close": 175.67, "volume": 4089569.0}, {"date": "2024-12-11", "close": 174.37, "volume": 9492204.0}, {"date": "2024-12-12", "close": 173.19, "volume": 4999451.0}, {"date": "2024-12-13", "close": 173.37, "volume": 5471791.0}, {"date": "2024-12-16", "close": 171.63, "volume": 8157926.0}, {"date": "2024-12-17", "close": 175.38, "volume": 7664728.0}, {"date": "2024-12-18", "close": 173.02, "volume": 5471574.0}, {"date": "2024-12-19", "close": 171.52, "volume": 6110511.0}, {"date": "2024-12-20", "close": 175.58, "volume": 18950910.0}, {"date": "2024-12-23", "close": 178.39, "volume": 6945621.0}, {"date": "2024-12-24", "close": 180.0, "volume": 2692814.0}, {"date": "2024-12-26", "close": 179.2, "volume": 2759421.0}, {"date": "2024-12-27", "close": 178.01, "volume": 2745373.0}, {"date": "2024-12-30", "close": 176.2, "volume": 3405687.0}, {"date": "2024-12-31", "close": 177.7, "volume": 3326732.0}, {"date": "2025-01-02", "close": 179.44, "volume": 4094307.0}, {"date": "2025-01-03", "close": 181.22, "volume": 4380336.0}, {"date": "2025-01-06", "close": 180.1, "volume": 6302081.0}, {"date": "2025-01-07", "close": 179.53, "volume": 5905223.0}, {"date": "2025-01-08", "close": 178.5, "volume": 4488519.0}, {"date": "2025-01-10", "close": 175.17, "volume": 5372441.0}, {"date": "2025-01-13", "close": 176.74, "volume": 4734094.0}, {"date": "2025-01-14", "close": 175.55, "volume": 4779147.0}, {"date": "2025-01-15", "close": 171.35, "volume": 8048736.0}, {"date": "2025-01-16", "close": 173.7, "volume": 5235975.0}, {"date": "2025-01-17", "close": 171.56, "volume": 7852525.0}, {"date": "2025-01-21", "close": 172.61, "volume": 7548666.0}, {"date": "2025-01-22", "close": 169.2, "volume": 9464994.0}, {"date": "2025-01-23", "close": 170.67, "volume": 7116187.0}, {"date": "2025-01-24", "close": 170.3, "volume": 5584924.0}, {"date": "2025-01-27", "close": 176.9, "volume": 6985212.0}, {"date": "2025-01-28", "close": 174.81, "volume": 5604051.0}, {"date": "2025-01-29", "close": 175.26, "volume": 3748422.0}, {"date": "2025-01-30", "close": 175.65, "volume": 5209206.0}, {"date": "2025-01-31", "close": 183.9, "volume": 11928320.0}, {"date": "2025-02-03", "close": 190.14, "volume": 9829956.0}, {"date": "2025-02-04", "close": 189.95, "volume": 7377753.0}, {"date": "2025-02-05", "close": 191.75, "volume": 6449920.0}, {"date": "2025-02-06", "close": 192.97, "volume": 4586688.0}, {"date": "2025-02-07", "close": 190.6, "volume": 3805940.0}, {"date": "2025-02-10", "close": 190.34, "volume": 3685699.0}, {"date": "2025-02-11", "close": 191.83, "volume": 3977033.0}, {"date": "2025-02-12", "close": 193.0, "volume": 4525009.0}, {"date": "2025-02-13", "close": 193.45, "volume": 4108920.0}, {"date": "2025-02-14", "close": 192.87, "volume": 3976903.0}, {"date": "2025-02-18", "close": 196.25, "volume": 6065546.0}, {"date": "2025-02-19", "close": 197.35, "volume": 4888865.0}, {"date": "2025-02-20", "close": 200.88, "volume": 5066999.0}, {"date": "2025-02-21", "close": 202.08, "volume": 5889360.0}, {"date": "2025-02-24", "close": 204.08, "volume": 6304982.0}, {"date": "2025-02-25", "close": 204.14, "volume": 7747037.0}, {"date": "2025-02-26", "close": 203.01, "volume": 4767261.0}, {"date": "2025-02-27", "close": 205.02, "volume": 5696853.0}, {"date": "2025-02-28", "close": 209.03, "volume": 13136420.0}, {"date": "2025-03-03", "close": 211.48, "volume": 7016425.0}, {"date": "2025-03-04", "close": 207.76, "volume": 7553973.0}, {"date": "2025-03-05", "close": 211.54, "volume": 5753191.0}, {"date": "2025-03-06", "close": 210.75, "volume": 4345958.0}, {"date": "2025-03-07", "close": 214.29, "volume": 6806116.0}, {"date": "2025-03-10", "close": 216.66, "volume": 8604021.0}, {"date": "2025-03-11", "close": 213.59, "volume": 7144519.0}, {"date": "2025-03-12", "close": 212.06, "volume": 6139777.0}, {"date": "2025-03-13", "close": 211.55, "volume": 5559530.0}, {"date": "2025-03-14", "close": 211.77, "volume": 4511554.0}, {"date": "2025-03-17", "close": 214.47, "volume": 5075817.0}, {"date": "2025-03-18", "close": 213.85, "volume": 5088300.0}, {"date": "2025-03-19", "close": 212.25, "volume": 5413299.0}, {"date": "2025-03-20", "close": 211.96, "volume": 5836059.0}, {"date": "2025-03-21", "close": 210.01, "volume": 16657720.0}, {"date": "2025-03-24", "close": 209.17, "volume": 7393756.0}, {"date": "2025-03-25", "close": 201.34, "volume": 10089070.0}, {"date": "2025-03-26", "close": 201.3, "volume": 6743496.0}, {"date": "2025-03-27", "close": 202.72, "volume": 4995303.0}, {"date": "2025-03-28", "close": 205.29, "volume": 6478272.0}, {"date": "2025-03-31", "close": 209.52, "volume": 11093910.0}, {"date": "2025-04-01", "close": 206.27, "volume": 7853225.0}, {"date": "2025-04-02", "close": 205.19, "volume": 9262821.0}, {"date": "2025-04-03", "close": 201.64, "volume": 7593125.0}, {"date": "2025-04-04", "close": 186.96, "volume": 13505190.0}, {"date": "2025-04-07", "close": 186.55, "volume": 12581050.0}, {"date": "2025-04-08", "close": 175.67, "volume": 12517110.0}, {"date": "2025-04-09", "close": 179.84, "volume": 18977760.0}, {"date": "2025-04-10", "close": 174.2, "volume": 13969950.0}, {"date": "2025-04-11", "close": 175.05, "volume": 9047688.0}, {"date": "2025-04-14", "close": 179.1, "volume": 7164364.0}, {"date": "2025-04-15", "close": 176.8, "volume": 8078530.0}, {"date": "2025-04-16", "close": 171.68, "volume": 9459653.0}, {"date": "2025-04-17", "close": 172.99, "volume": 8998056.0}, {"date": "2025-04-21", "close": 170.16, "volume": 7364554.0}, {"date": "2025-04-22", "close": 173.78, "volume": 6191935.0}, {"date": "2025-04-23", "close": 177.05, "volume": 7119729.0}, {"date": "2025-04-24", "close": 180.37, "volume": 8789373.0}, {"date": "2025-04-25", "close": 186.06, "volume": 10482070.0}, {"date": "2025-04-28", "close": 192.34, "volume": 10408020.0}, {"date": "2025-04-29", "close": 193.51, "volume": 6671567.0}, {"date": "2025-04-30", "close": 195.1, "volume": 8400727.0}, {"date": "2025-05-01", "close": 193.34, "volume": 5823568.0}, {"date": "2025-05-02", "close": 198.47, "volume": 6425165.0}, {"date": "2025-05-05", "close": 196.07, "volume": 5121472.0}, {"date": "2025-05-06", "close": 187.15, "volume": 9392012.0}, {"date": "2025-05-07", "close": 188.09, "volume": 5773879.0}, {"date": "2025-05-08", "close": 185.58, "volume": 8816708.0}, {"date": "2025-05-09", "close": 184.6, "volume": 7806372.0}, {"date": "2025-05-12", "close": 190.07, "volume": 12792680.0}, {"date": "2025-05-13", "close": 188.0, "volume": 7523807.0}, {"date": "2025-05-14", "close": 177.44, "volume": 12211960.0}, {"date": "2025-05-15", "close": 181.68, "volume": 12073300.0}, {"date": "2025-05-16", "close": 184.02, "volume": 6152806.0}, {"date": "2025-05-19", "close": 185.71, "volume": 5216727.0}, {"date": "2025-05-20", "close": 184.85, "volume": 5505377.0}, {"date": "2025-05-21", "close": 181.8, "volume": 5140901.0}, {"date": "2025-05-22", "close": 182.54, "volume": 4689223.0}, {"date": "2025-05-23", "close": 183.26, "volume": 4027044.0}, {"date": "2025-05-27", "close": 185.72, "volume": 5726691.0}, {"date": "2025-05-28", "close": 183.09, "volume": 4787790.0}, {"date": "2025-05-29", "close": 185.62, "volume": 4926034.0}, {"date": "2025-05-30", "close": 186.11, "volume": 11609040.0}, {"date": "2025-06-02", "close": 186.99, "volume": 4435629.0}, {"date": "2025-06-03", "close": 187.25, "volume": 5335592.0}, {"date": "2025-06-04", "close": 187.34, "volume": 4382380.0}, {"date": "2025-06-05", "close": 187.47, "volume": 4418520.0}, {"date": "2025-06-06", "close": 189.83, "volume": 3607927.0}, {"date": "2025-06-09", "close": 189.16, "volume": 4661638.0}, {"date": "2025-06-10", "close": 189.5, "volume": 4087503.0}, {"date": "2025-06-11", "close": 191.5, "volume": 3907958.0}, {"date": "2025-06-12", "close": 192.42, "volume": 5781429.0}, {"date": "2025-06-13", "close": 191.08, "volume": 4965775.0}, {"date": "2025-06-16", "close": 190.86, "volume": 4203942.0}, {"date": "2025-06-17", "close": 185.48, "volume": 4733885.0}, {"date": "2025-06-18", "close": 185.49, "volume": 3573152.0}, {"date": "2025-06-20", "close": 185.3, "volume": 12158100.0}, {"date": "2025-06-23", "close": 183.76, "volume": 5157855.0}, {"date": "2025-06-24", "close": 185.55, "volume": 4074609.0}, {"date": "2025-06-25", "close": 185.39, "volume": 4471108.0}, {"date": "2025-06-26", "close": 186.79, "volume": 5734014.0}, {"date": "2025-06-27", "close": 182.31, "volume": 29264650.0}, {"date": "2025-06-30", "close": 185.62, "volume": 6483021.0}, {"date": "2025-07-01", "close": 189.99, "volume": 5937604.0}, {"date": "2025-07-02", "close": 190.75, "volume": 4658511.0}, {"date": "2025-07-03", "close": 189.28, "volume": 3706217.0}, {"date": "2025-07-07", "close": 187.63, "volume": 11049430.0}, {"date": "2025-07-08", "close": 189.77, "volume": 7106896.0}, {"date": "2025-07-09", "close": 190.62, "volume": 5594464.0}, {"date": "2025-07-10", "close": 195.0, "volume": 6049615.0}, {"date": "2025-07-11", "close": 192.45, "volume": 4990981.0}, {"date": "2025-07-14", "close": 191.52, "volume": 4072779.0}, {"date": "2025-07-15", "close": 186.39, "volume": 6729235.0}, {"date": "2025-07-16", "close": 190.58, "volume": 6202725.0}, {"date": "2025-07-17", "close": 191.4, "volume": 4853051.0}, {"date": "2025-07-18", "close": 189.26, "volume": 5332163.0}, {"date": "2025-07-21", "close": 184.85, "volume": 4954794.0}, {"date": "2025-07-22", "close": 187.11, "volume": 4432061.0}, {"date": "2025-07-23", "close": 190.55, "volume": 4344466.0}, {"date": "2025-07-24", "close": 190.83, "volume": 3463089.0}, {"date": "2025-07-25", "close": 190.28, "volume": 3786776.0}, {"date": "2025-07-28", "close": 188.52, "volume": 3776900.0}, {"date": "2025-07-29", "close": 191.22, "volume": 6715496.0}, {"date": "2025-07-30", "close": 189.31, "volume": 5008390.0}, {"date": "2025-07-31", "close": 189.02, "volume": 10347930.0}, {"date": "2025-08-01", "close": 195.22, "volume": 8081951.0}, {"date": "2025-08-04", "close": 197.19, "volume": 4217462.0}, {"date": "2025-08-05", "close": 198.55, "volume": 4153422.0}, {"date": "2025-08-06", "close": 196.3, "volume": 4057267.0}, {"date": "2025-08-07", "close": 198.86, "volume": 4683382.0}, {"date": "2025-08-08", "close": 198.05, "volume": 4101771.0}, {"date": "2025-08-11", "close": 198.64, "volume": 6068073.0}, {"date": "2025-08-12", "close": 198.64, "volume": 3050118.0}, {"date": "2025-08-13", "close": 201.47, "volume": 3558497.0}, {"date": "2025-08-14", "close": 204.68, "volume": 4635784.0}, {"date": "2025-08-15", "close": 206.69, "volume": 4430974.0}, {"date": "2025-08-18", "close": 206.57, "volume": 6083570.0}, {"date": "2025-08-19", "close": 206.19, "volume": 3975515.0}, {"date": "2025-08-20", "close": 209.15, "volume": 5782076.0}, {"date": "2025-08-21", "close": 209.5, "volume": 5324170.0}, {"date": "2025-08-22", "close": 210.6, "volume": 5516870.0}, {"date": "2025-08-25", "close": 207.55, "volume": 2796185.0}, {"date": "2025-08-26", "close": 208.36, "volume": 3702929.0}, {"date": "2025-08-27", "close": 208.06, "volume": 3459319.0}, {"date": "2025-08-28", "close": 207.92, "volume": 4523062.0}, {"date": "2025-08-29", "close": 210.4, "volume": 4265008.0}, {"date": "2025-09-02", "close": 211.92, "volume": 4335496.0}, {"date": "2025-09-03", "close": 211.86, "volume": 3973731.0}, {"date": "2025-09-04", "close": 213.0, "volume": 3531768.0}, {"date": "2025-09-05", "close": 212.56, "volume": 4465421.0}, {"date": "2025-09-08", "close": 209.79, "volume": 5525921.0}, {"date": "2025-09-09", "close": 210.42, "volume": 3097114.0}, {"date": "2025-09-10", "close": 211.64, "volume": 4520838.0}, {"date": "2025-09-11", "close": 220.22, "volume": 7648085.0}, {"date": "2025-09-12", "close": 218.34, "volume": 4419123.0}, {"date": "2025-09-15", "close": 217.61, "volume": 5162389.0}, {"date": "2025-09-16", "close": 216.26, "volume": 4251076.0}, {"date": "2025-09-17", "close": 220.81, "volume": 5258357.0}, {"date": "2025-09-18", "close": 221.99, "volume": 4445792.0}, {"date": "2025-09-19", "close": 222.47, "volume": 14415110.0}, {"date": "2025-09-22", "close": 222.59, "volume": 5990698.0}, {"date": "2025-09-23", "close": 222.61, "volume": 4630091.0}, {"date": "2025-09-24", "close": 219.99, "volume": 5074766.0}, {"date": "2025-09-25", "close": 218.54, "volume": 6666028.0}, {"date": "2025-09-26", "close": 220.61, "volume": 4185796.0}, {"date": "2025-09-29", "close": 223.16, "volume": 4958361.0}, {"date": "2025-09-30", "close": 231.54, "volume": 9187338.0}, {"date": "2025-10-01", "close": 244.38, "volume": 12243140.0}, {"date": "2025-10-02", "close": 236.56, "volume": 8107666.0}, {"date": "2025-10-03", "close": 233.91, "volume": 6547632.0}, {"date": "2025-10-06", "close": 230.19, "volume": 11940290.0}, {"date": "2025-10-07", "close": 232.83, "volume": 4901000.0}, {"date": "2025-10-08", "close": 231.24, "volume": 5413013.0}, {"date": "2025-10-09", "close": 230.69, "volume": 4607869.0}, {"date": "2025-10-10", "close": 230.5, "volume": 6156932.0}, {"date": "2025-10-13", "close": 230.3, "volume": 5411890.0}, {"date": "2025-10-14", "close": 229.13, "volume": 5527553.0}, {"date": "2025-10-15", "close": 226.22, "volume": 5459705.0}, {"date": "2025-10-16", "close": 226.87, "volume": 4737529.0}, {"date": "2025-10-17", "close": 229.57, "volume": 7150042.0}, {"date": "2025-10-20", "close": 232.06, "volume": 5246946.0}, {"date": "2025-10-21", "close": 231.39, "volume": 3298131.0}, {"date": "2025-10-22", "close": 228.68, "volume": 3523765.0}, {"date": "2025-10-23", "close": 228.25, "volume": 5818006.0}, {"date": "2025-10-24", "close": 227.99, "volume": 3554688.0}, {"date": "2025-10-27", "close": 228.03, "volume": 2784402.0}, {"date": "2025-10-28", "close": 227.54, "volume": 3724183.0}, {"date": "2025-10-29", "close": 225.14, "volume": 5469686.0}, {"date": "2025-10-30", "close": 228.2, "volume": 5020654.0}, {"date": "2025-10-31", "close": 218.04, "volume": 10825330.0}, {"date": "2025-11-03", "close": 211.96, "volume": 8874341.0}, {"date": "2025-11-04", "close": 215.89, "volume": 6184010.0}, {"date": "2025-11-05", "close": 216.77, "volume": 4928394.0}, {"date": "2025-11-06", "close": 219.04, "volume": 6615338.0}, {"date": "2025-11-07", "close": 219.16, "volume": 4647894.0}, {"date": "2025-11-10", "close": 218.71, "volume": 4530984.0}, {"date": "2025-11-11", "close": 225.17, "volume": 4802442.0}, {"date": "2025-11-12", "close": 233.23, "volume": 8583201.0}, {"date": "2025-11-13", "close": 232.29, "volume": 7968822.0}, {"date": "2025-11-14", "close": 232.36, "volume": 5461523.0}, {"date": "2025-11-17", "close": 234.0, "volume": 5023149.0}, {"date": "2025-11-18", "close": 233.87, "volume": 6232602.0}, {"date": "2025-11-19", "close": 232.91, "volume": 7618431.0}, {"date": "2025-11-20", "close": 229.45, "volume": 4283604.0}, {"date": "2025-11-21", "close": 236.28, "volume": 8017597.0}, {"date": "2025-11-24", "close": 229.51, "volume": 10225860.0}, {"date": "2025-11-25", "close": 231.8, "volume": 7134461.0}, {"date": "2025-11-26", "close": 227.66, "volume": 5921088.0}, {"date": "2025-11-28", "close": 227.7, "volume": 2655563.0}, {"date": "2025-12-01", "close": 225.11, "volume": 5208509.0}, {"date": "2025-12-02", "close": 224.37, "volume": 5096922.0}, {"date": "2025-12-03", "close": 230.24, "volume": 4873263.0}, {"date": "2025-12-04", "close": 228.71, "volume": 3733100.0}, {"date": "2025-12-05", "close": 226.08, "volume": 3985199.0}, {"date": "2025-12-08", "close": 223.12, "volume": 4006095.0}, {"date": "2025-12-09", "close": 222.99, "volume": 4268052.0}, {"date": "2025-12-10", "close": 225.18, "volume": 8735154.0}, {"date": "2025-12-11", "close": 223.98, "volume": 4170630.0}, {"date": "2025-12-12", "close": 223.32, "volume": 5467638.0}, {"date": "2025-12-15", "close": 227.45, "volume": 5972176.0}, {"date": "2025-12-16", "close": 223.67, "volume": 6405940.0}, {"date": "2025-12-17", "close": 224.31, "volume": 5243829.0}, {"date": "2025-12-18", "close": 222.82, "volume": 4760352.0}, {"date": "2025-12-19", "close": 226.82, "volume": 18968830.0}, {"date": "2025-12-22", "close": 227.91, "volume": 4828087.0}, {"date": "2025-12-23", "close": 228.79, "volume": 3612223.0}, {"date": "2025-12-24", "close": 229.89, "volume": 1744910.0}, {"date": "2025-12-26", "close": 229.98, "volume": 1594000.0}, {"date": "2025-12-29", "close": 230.84, "volume": 3803117.0}, {"date": "2025-12-30", "close": 229.74, "volume": 2347973.0}, {"date": "2025-12-31", "close": 228.49, "volume": 3197147.0}, {"date": "2026-01-02", "close": 229.31, "volume": 3336885.0}, {"date": "2026-01-05", "close": 220.18, "volume": 9341301.0}, {"date": "2026-01-06", "close": 223.93, "volume": 9151710.0}, {"date": "2026-01-07", "close": 233.42, "volume": 10285390.0}, {"date": "2026-01-08", "close": 224.13, "volume": 9365855.0}, {"date": "2026-01-09", "close": 220.08, "volume": 6714160.0}, {"date": "2026-01-12", "close": 220.04, "volume": 6546141.0}, {"date": "2026-01-13", "close": 220.75, "volume": 4872602.0}, {"date": "2026-01-14", "close": 221.89, "volume": 8426842.0}, {"date": "2026-01-15", "close": 216.75, "volume": 6954243.0}, {"date": "2026-01-16", "close": 214.35, "volume": 8649746.0}, {"date": "2026-01-20", "close": 214.04, "volume": 8251436.0}, {"date": "2026-01-21", "close": 216.15, "volume": 10727120.0}, {"date": "2026-01-22", "close": 218.11, "volume": 5650881.0}, {"date": "2026-01-23", "close": 219.26, "volume": 5816700.0}, {"date": "2026-01-26", "close": 220.77, "volume": 6553387.0}, {"date": "2026-01-27", "close": 223.93, "volume": 5747444.0}, {"date": "2026-01-28", "close": 218.67, "volume": 5215799.0}, {"date": "2026-01-29", "close": 220.43, "volume": 7834002.0}, {"date": "2026-01-30", "close": 223.01, "volume": 6622248.0}, {"date": "2026-02-02", "close": 225.64, "volume": 5412997.0}, {"date": "2026-02-03", "close": 225.66, "volume": 8158535.0}, {"date": "2026-02-04", "close": 217.11, "volume": 15319670.0}, {"date": "2026-02-05", "close": 219.02, "volume": 10794040.0}, {"date": "2026-02-06", "close": 223.43, "volume": 6067099.0}, {"date": "2026-02-09", "close": 223.26, "volume": 6767650.0}, {"date": "2026-02-10", "close": 222.44, "volume": 6044475.0}, {"date": "2026-02-11", "close": 220.89, "volume": 8072636.0}, {"date": "2026-02-12", "close": 227.5, "volume": 8712013.0}, {"date": "2026-02-13", "close": 231.5, "volume": 8252480.0}, {"date": "2026-02-17", "close": 232.86, "volume": 7336770.0}, {"date": "2026-02-18", "close": 228.72, "volume": 5495352.0}, {"date": "2026-02-19", "close": 224.35, "volume": 5410847.0}, {"date": "2026-02-20", "close": 224.81, "volume": 6830385.0}, {"date": "2026-02-23", "close": 229.48, "volume": 5463188.0}, {"date": "2026-02-24", "close": 228.44, "volume": 4880790.0}, {"date": "2026-02-25", "close": 226.92, "volume": 5411151.0}, {"date": "2026-02-26", "close": 224.69, "volume": 5331541.0}, {"date": "2026-02-27", "close": 232.08, "volume": 8018056.0}, {"date": "2026-03-02", "close": 234.26, "volume": 7438994.0}, {"date": "2026-03-03", "close": 233.86, "volume": 6595681.0}, {"date": "2026-03-04", "close": 236.19, "volume": 5380807.0}, {"date": "2026-03-05", "close": 232.35, "volume": 9429458.0}, {"date": "2026-03-06", "close": 230.11, "volume": 6139830.0}, {"date": "2026-03-09", "close": 227.45, "volume": 7915776.0}, {"date": "2026-03-10", "close": 227.01, "volume": 6466831.0}, {"date": "2026-03-11", "close": 227.68, "volume": 5300628.0}, {"date": "2026-03-12", "close": 225.37, "volume": 7607237.0}, {"date": "2026-03-13", "close": 219.68, "volume": 5676063.0}, {"date": "2026-03-16", "close": 221.45, "volume": 3991892.0}, {"date": "2026-03-17", "close": 219.76, "volume": 4405702.0}, {"date": "2026-03-18", "close": 208.34, "volume": 8597000.0}, {"date": "2026-03-19", "close": 206.23, "volume": 7006809.0}, {"date": "2026-03-20", "close": 205.07, "volume": 27982360.0}, {"date": "2026-03-23", "close": 204.93, "volume": 7419862.0}, {"date": "2026-03-24", "close": 205.2, "volume": 6990939.0}, {"date": "2026-03-25", "close": 207.18, "volume": 6000359.0}, {"date": "2026-03-26", "close": 211.12, "volume": 4576293.0}, {"date": "2026-03-27", "close": 209.4, "volume": 5654015.0}, {"date": "2026-03-30", "close": 213.12, "volume": 7491187.0}, {"date": "2026-03-31", "close": 217.49, "volume": 8311654.0}, {"date": "2026-04-01", "close": 214.98, "volume": 5702988.0}, {"date": "2026-04-02", "close": 208.84, "volume": 5151109.0}, {"date": "2026-04-06", "close": 206.69, "volume": 4929131.0}, {"date": "2026-04-07", "close": 206.37, "volume": 8801612.0}, {"date": "2026-04-08", "close": 211.59, "volume": 5477736.0}, {"date": "2026-04-09", "close": 212.4, "volume": 4478093.0}, {"date": "2026-04-10", "close": 207.94, "volume": 4633169.0}, {"date": "2026-04-13", "close": 206.47, "volume": 7532517.0}, {"date": "2026-04-14", "close": 210.26, "volume": 6199445.0}, {"date": "2026-04-15", "close": 208.42, "volume": 5952061.0}, {"date": "2026-04-16", "close": 208.99, "volume": 5075394.0}, {"date": "2026-04-17", "close": 208.38, "volume": 8986577.0}, {"date": "2026-04-20", "close": 203.71, "volume": 5774268.0}, {"date": "2026-04-21", "close": 205.12, "volume": 7772128.0}, {"date": "2026-04-22", "close": 200.5, "volume": 7646222.0}, {"date": "2026-04-23", "close": 200.95, "volume": 7461105.0}, {"date": "2026-04-24", "close": 198.71, "volume": 7605836.0}, {"date": "2026-04-27", "close": 197.38, "volume": 7467611.0}, {"date": "2026-04-28", "close": 197.69, "volume": 6313097.0}, {"date": "2026-04-29", "close": 203.89, "volume": 10406320.0}, {"date": "2026-04-30", "close": 211.32, "volume": 10319240.0}, {"date": "2026-05-01", "close": 206.6, "volume": 6343104.0}, {"date": "2026-05-04", "close": 208.16, "volume": 4579477.0}, {"date": "2026-05-05", "close": 206.11, "volume": 4490528.0}, {"date": "2026-05-06", "close": 205.03, "volume": 7289987.0}, {"date": "2026-05-07", "close": 202.71, "volume": 6681070.0}, {"date": "2026-05-08", "close": 201.55, "volume": 4915719.0}, {"date": "2026-05-11", "close": 202.78, "volume": 4931663.0}, {"date": "2026-05-12", "close": 207.86, "volume": 7044065.0}, {"date": "2026-05-13", "close": 208.5, "volume": 5705668.0}, {"date": "2026-05-14", "close": 210.77, "volume": 5006510.0}, {"date": "2026-05-15", "close": 210.39, "volume": 5385047.0}, {"date": "2026-05-18", "close": 209.41, "volume": 5069366.0}, {"date": "2026-05-19", "close": 213.76, "volume": 7220276.0}, {"date": "2026-05-20", "close": 212.3, "volume": 5128998.0}, {"date": "2026-05-21", "close": 214.5, "volume": 3814054.0}, {"date": "2026-05-22", "close": 215.7, "volume": 5407981.0}, {"date": "2026-05-26", "close": 213.12, "volume": 4709782.0}, {"date": "2026-05-27", "close": 215.4, "volume": 4640413.0}, {"date": "2026-05-28", "close": 218.63, "volume": 5190923.0}, {"date": "2026-05-29", "close": 217.72, "volume": 7620822.0}, {"date": "2026-06-01", "close": 212.93, "volume": 4858421.0}, {"date": "2026-06-02", "close": 215.4, "volume": 5861765.0}, {"date": "2026-06-03", "close": 217.13, "volume": 5667521.0}, {"date": "2026-06-04", "close": 224.94, "volume": 6782013.0}, {"date": "2026-06-05", "close": 227.23, "volume": 6248888.0}, {"date": "2026-06-08", "close": 223.07, "volume": 4915633.0}, {"date": "2026-06-09", "close": 225.42, "volume": 4257921.0}, {"date": "2026-06-10", "close": 224.95, "volume": 4147303.0}, {"date": "2026-06-11", "close": 224.77, "volume": 4569353.0}, {"date": "2026-06-12", "close": 227.73, "volume": 4086503.0}, {"date": "2026-06-15", "close": 221.59, "volume": 5261900.0}, {"date": "2026-06-16", "close": 222.47, "volume": 5945518.0}, {"date": "2026-06-17", "close": 221.23, "volume": 5624375.0}, {"date": "2026-06-18", "close": 216.49, "volume": 9646078.0}, {"date": "2026-06-22", "close": 230.01, "volume": 9912770.0}, {"date": "2026-06-23", "close": 234.76, "volume": 7366040.0}, {"date": "2026-06-24", "close": 234.89, "volume": 7311033.0}, {"date": "2026-06-25", "close": 243.14, "volume": 10281850.0}, {"date": "2026-06-26", "close": 253.35, "volume": 52635080.0}, {"date": "2026-06-29", "close": 254.31, "volume": 9760531.0}, {"date": "2026-06-30", "close": 251.64, "volume": 6999707.0}, {"date": "2026-07-01", "close": 251.06, "volume": 6987982.0}, {"date": "2026-07-02", "close": 261.07, "volume": 7114422.0}, {"date": "2026-07-06", "close": 254.76, "volume": 8580220.0}, {"date": "2026-07-07", "close": 254.65, "volume": 8238267.0}, {"date": "2026-07-08", "close": 252.74, "volume": 7578707.0}, {"date": "2026-07-09", "close": 249.91, "volume": 5526006.0}, {"date": "2026-07-10", "close": 248.08, "volume": 5780990.0}, {"date": "2026-07-13", "close": 248.0, "volume": 4156363.0}, {"date": "2026-07-14", "close": 244.78, "volume": 5247223.0}, {"date": "2026-07-15", "close": 244.11, "volume": 6388965.0}, {"date": "2026-07-16", "close": 254.39, "volume": 6555488.0}, {"date": "2026-07-17", "close": 254.49, "volume": 6872705.0}, {"date": "2026-07-20", "close": 253.38, "volume": 4332803.0}, {"date": "2026-07-21", "close": 256.1, "volume": 4819291.0}, {"date": "2026-07-22", "close": 253.3, "volume": 4953191.0}, {"date": "2026-07-23", "close": 256.92, "volume": 4623010.0}, {"date": "2026-07-24", "close": 259.36, "volume": 4195437.0}, {"date": "2026-07-27", "close": 256.91, "volume": 5404809.0}, {"date": "2026-07-28", "close": 263.2, "volume": 7060442.0}, {"date": "2026-07-29", "close": 263.3, "volume": 5563736.0}, {"date": "2026-07-30", "close": 257.41, "volume": 6406625.0}, {"date": "2026-07-31", "close": 250.94, "volume": 7258176.0}, {"date": "2026-08-03", "close": 245.1, "volume": 7435935.0}, {"date": "2026-08-04", "close": 243.8, "volume": 8028831.0}, {"date": "2026-08-05", "close": 246.2, "volume": 5193732.0}, {"date": "2026-08-06", "close": 243.87, "volume": 4570167.0}, {"date": "2026-08-07", "close": 246.04, "volume": 4930711.0}, {"date": "2026-08-10", "close": 247.97, "volume": 4209941.0}, {"date": "2026-08-11", "close": 250.09, "volume": 4485470.0}, {"date": "2026-08-12", "close": 248.76, "volume": 3780452.0}, {"date": "2026-08-13", "close": 250.82, "volume": 4370406.0}, {"date": "2026-08-14", "close": 249.46, "volume": 4195386.0}, {"date": "2026-08-17", "close": 250.33, "volume": 4648771.0}, {"date": "2026-08-18", "close": 258.92, "volume": 5010229.0}, {"date": "2026-08-19", "close": 265.97, "volume": 5535972.0}, {"date": "2026-08-20", "close": 261.83, "volume": 5228907.0}, {"date": "2026-08-21", "close": 264.96, "volume": 5157192.0}, {"date": "2026-08-24", "close": 264.52, "volume": 3883803.0}, {"date": "2026-08-25", "close": 265.79, "volume": 3671623.0}, {"date": "2026-08-26", "close": 262.9, "volume": 3308871.0}, {"date": "2026-08-27", "close": 258.15, "volume": 4764797.0}, {"date": "2026-08-28", "close": 255.48, "volume": 3224862.0}, {"date": "2026-08-31", "close": 256.42, "volume": 4315487.0}, {"date": "2026-09-01", "close": 259.99, "volume": 3866739.0}, {"date": "2026-09-02", "close": 261.72, "volume": 4225524.0}, {"date": "2026-09-03", "close": 260.21, "volume": 2878739.0}, {"date": "2026-09-04", "close": 256.46, "volume": 4729800.0}, {"date": "2026-09-08", "close": 248.78, "volume": 5572102.0}, {"date": "2026-09-09", "close": 250.91, "volume": 3866951.0}, {"date": "2026-09-10", "close": 255.0, "volume": 4397653.0}, {"date": "2026-09-11", "close": 257.12, "volume": 4308856.0}, {"date": "2026-09-14", "close": 261.77, "volume": 4512420.0}, {"date": "2026-09-15", "close": 263.04, "volume": 5120219.0}, {"date": "2026-09-16", "close": 262.51, "volume": 3118268.0}, {"date": "2026-09-17", "close": 264.02, "volume": 3509941.0}, {"date": "2026-09-18", "close": 263.96, "volume": 8176607.0}, {"date": "2026-09-21", "close": 264.48, "volume": 3438150.0}, {"date": "2026-09-22", "close": 265.21, "volume": 2766286.0}], "refreshing": true}