{"ticker": "ADBE", "overview": {"cik": "796343", "ticker": "ADBE", "name": "ADOBE INC.", "industry": "Services-Prepackaged Software", "country": "United States", "sic": "7372", "announcements": [{"form": "4", "date": "2026-10-19", "title": "FORM 4", "accession": "0000796343-26-000165", "price_sensitive": false}, {"form": "4", "date": "2026-10-19", "title": "FORM 4", "accession": "0000796343-26-000164", "price_sensitive": false}, {"form": "10-Q", "date": "2026-09-22", "title": "Quarterly report", "accession": "0000796343-26-000156", "price_sensitive": true}, {"form": "4", "date": "2026-09-18", "title": "FORM 4", "accession": "0001224154-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-09-17", "title": "FORM 4", "accession": "0000796343-26-000153", "price_sensitive": false}, {"form": "4", "date": "2026-09-17", "title": "FORM 4", "accession": "0000796343-26-000152", "price_sensitive": false}, {"form": "4", "date": "2026-09-17", "title": "FORM 4", "accession": "0000796343-26-000151", "price_sensitive": false}, {"form": "144", "date": "2026-09-16", "title": "Notice of proposed sale", "accession": "0001969223-26-001025", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-10", "title": "Material event", "accession": "0000796343-26-000147", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-08", "title": "Material event", "accession": "0000796343-26-000144", "price_sensitive": true}, {"form": "144", "date": "2026-09-08", "title": "Notice of proposed sale", "accession": "0001965301-26-000137", "price_sensitive": false}, {"form": "4", "date": "2026-08-17", "title": "FORM 4", "accession": "0000796343-26-000139", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-07", "title": "Form SCHEDULE 13G", "accession": "0000093751-26-000403", "price_sensitive": false}, {"form": "4", "date": "2026-07-31", "title": "FORM 4", "accession": "0000796343-26-000137", "price_sensitive": false}, {"form": "144", "date": "2026-07-29", "title": "Notice of proposed sale", "accession": "0001950047-26-007418", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-27", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-002160", "price_sensitive": false}, {"form": "4", "date": "2026-07-17", "title": "FORM 4", "accession": "0000796343-26-000135", "price_sensitive": false}, {"form": "4", "date": "2026-07-17", "title": "FORM 4", "accession": "0000796343-26-000134", "price_sensitive": false}, {"form": "4", "date": "2026-07-17", "title": "FORM 4", "accession": "0000796343-26-000133", "price_sensitive": false}, {"form": "4", "date": "2026-07-17", "title": "FORM 4", "accession": "0000796343-26-000132", "price_sensitive": false}, {"form": "4", "date": "2026-07-17", "title": "FORM 4", "accession": "0000796343-26-000131", "price_sensitive": false}, {"form": "4", "date": "2026-07-17", "title": "FORM 4", "accession": "0000796343-26-000130", "price_sensitive": false}, {"form": "4", "date": "2026-07-17", "title": "FORM 4", "accession": "0000796343-26-000129", "price_sensitive": false}, {"form": "4", "date": "2026-07-17", "title": "FORM 4", "accession": "0002140626-26-000006", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-17", "title": "Material event", "accession": "0000796343-26-000120", "price_sensitive": true}]}, "description": "ADOBE INC. trades as ADBE on the NASDAQ and is registered in the United States, classified under Services-Prepackaged Software (SIC 7372). Privy Trades holds 413 insider filings for the company, from April 2022 to July 2026. Across those, 11 insiders disclosed 5 open-market purchases totalling $3.48M against 50 sales totalling $115.65M. The most recent filing on record is dated 15 October 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 5, "buy_sum": 3480019.448, "sell_n": 50, "sell_sum": 115650271.42155771, "net": -112170251.97355771, "insiders": 11, "first_date": "2022-04-26", "last_date": "2026-07-29"}, "metrics": {"ticker": "ADBE", "has_prices": true, "as_of": "2026-09-22", "last": 238.25, "prev_close": 249.52, "change": -11.27000000000001, "change_pct": -0.04516672010259703, "session_volume": 7368200.0, "vwap_5": 247.39759224563016, "vwap_20": 262.3861464753549, "vwap_60": 248.3873430460613, "vwap_250": 269.5211751286821, "high_52w": 357.53, "low_52w": 193.41, "avg_volume_20": 5723547.15, "sessions": 400, "market_cap": {"value": 94704375000.0, "shares": 397500000.0, "as_of": "2026-06-11", "form": "10-Q", "stale": false}}, "trades": [{"id": "0000796343-26-000167", "src": "INSIDERS", "ticker": "ADBE", "cik": "796343", "company": "ADOBE INC.", "company_raw": "ADOBE INC.", "who": "Jillian Forusz", "who_key": "Forusz Jillian", "role": "SVP & CAO", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 226754.66999999998, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Insider files routine paperwork on ADBE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2031886/000079634326000167/0000796343-26-000167-index.htm", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26867}, {"id": "0000796343-26-000168", "src": "INSIDERS", "ticker": "ADBE", "cik": "796343", "company": "ADOBE INC.", "company_raw": "ADOBE INC.", "who": "Gloria Chen", "who_key": "Chen Gloria", "role": "EVP, Chief People Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 404182.02, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "C-suite exec files routine paperwork on ADBE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1795424/000079634326000168/0000796343-26-000168-index.htm", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26867}, {"id": "0000796343-26-000169", "src": "INSIDERS", "ticker": "ADBE", "cik": "796343", "company": "ADOBE INC.", "company_raw": "ADOBE INC.", "who": "Anil Chakravarthy", "who_key": "Chakravarthy Anil", "role": "President, CXO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 376498.31999999995, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "President files routine paperwork on ADBE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1584805/000079634326000169/0000796343-26-000169-index.htm", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26867}, {"id": "0000796343-26-000170", "src": "INSIDERS", "ticker": "ADBE", "cik": "796343", "company": "ADOBE INC.", "company_raw": "ADOBE INC.", "who": "Lara Balazs", "who_key": "Balazs Lara", "role": "Chief Marketing Officer & EVP", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 316349.19, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "C-suite exec files routine paperwork on ADBE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1997095/000079634326000170/0000796343-26-000170-index.htm", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26867}, {"id": "0000796343-26-000164", "src": "INSIDERS", "ticker": "ADBE", "cik": "796343", "company": "ADOBE INC.", "company_raw": "ADOBE INC.", "who": "Steven Day", "who_key": "Day Steven", "role": "Interim CFO and SVP", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 261233.46, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "CFO files routine paperwork on ADBE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2140626/000079634326000164/0000796343-26-000164-index.htm", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26867}, {"id": "0000796343-26-000165", "src": "INSIDERS", "ticker": "ADBE", "cik": "796343", "company": "ADOBE INC.", "company_raw": "ADOBE INC.", "who": "Adele Louise Pentland", "who_key": "Pentland Adele Louise", "role": "Chief Legal Officer & EVP", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 163082.16, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "C-suite exec files routine paperwork on ADBE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1643724/000079634326000165/0000796343-26-000165-index.htm", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26867}, {"id": "0000796343-26-000166", "src": "INSIDERS", "ticker": "ADBE", "cik": "796343", "company": "ADOBE INC.", "company_raw": "ADOBE INC.", "who": "Shantanu Narayen", "who_key": "NARAYEN SHANTANU", "role": "Chair and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 1035118.71, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "CEO files routine paperwork on ADBE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1224154/000079634326000166/0000796343-26-000166-index.htm", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26867}, {"id": "0000796343-26-000139", "src": "INSIDERS", "ticker": "ADBE", "cik": "796343", "company": "ADOBE INC.", "company_raw": "ADOBE INC.", "who": "Steven Day", "who_key": "Day Steven", "role": "Interim CFO and SVP", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 7392.5599999999995, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "CFO files routine paperwork on ADBE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2140626/000079634326000139/0000796343-26-000139-index.htm", "trade_date": "2026-08-15", "timestamp": "2026-08-15", "mins": 114707}, {"id": "HOUSE-2026-20035326-T0", "src": "CONGRESS", "ticker": "ADBE", "cik": "", "company": "ADOBE INC.", "company_raw": "ification\nDate\nAmount Cap.\nGains >\n$200?\nJT Adobe Inc. - Common Stock", "who": "Hon. Kevin Hern", "who_key": "Hon. Kevin Hern", "role": "House \u00b7 OK01 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Kevin Hern offloads ADBE ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035326.pdf", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116147}, {"id": "0000796343-26-000137", "src": "INSIDERS", "ticker": "ADBE", "cik": "796343", "company": "ADOBE INC.", "company_raw": "ADOBE INC.", "who": "Jillian Forusz", "who_key": "Forusz Jillian", "role": "SVP & CAO", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 109961.28, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Insider sells $110K of ADBE", "source_url": "https://www.sec.gov/Archives/edgar/data/796343/000079634326000137/0000796343-26-000137-index.htm", "trade_date": "2026-07-29", "timestamp": "2026-07-29", "mins": 139187}, {"id": "13DG-0002012383-26-002160", "src": "13DG", "ticker": "ADBE", "cik": "796343", "company": "ADOBE INC.", "company_raw": "ADOBE INC.", "who": "Adobe Inc.", "who_key": "ADOBE INC.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "ADOBE INC. moves to a 9.4% passive stake in ADBE", "source_url": "https://www.sec.gov/Archives/edgar/data/796343/0002012383-26-002160-index.htm", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142067}, {"id": "HOUSE-2026-20035190-T1", "src": "CONGRESS", "ticker": "ADBE", "cik": "", "company": "ADOBE INC.", "company_raw": "O: 150 Main Street Trust > Bank of America\nAdobe Inc. - Common Stock", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Gilbert Cisneros sells ADBE ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035190.pdf", "trade_date": "2026-07-24", "timestamp": "2026-07-24", "mins": 146387}, {"id": "0002140626-26-000006", "src": "INSIDERS", "ticker": "ADBE", "cik": "796343", "company": "ADOBE INC.", "company_raw": "ADOBE INC.", "who": "Steven Day", "who_key": "Day Steven", "role": "Interim CFO and SVP", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 76350.4, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "CFO files routine paperwork on ADBE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/796343/000214062626000006/0002140626-26-000006-index.htm", "trade_date": "2026-07-15", "timestamp": "2026-07-15", "mins": 159347}, {"id": "0000796343-26-000129", "src": "INSIDERS", "ticker": "ADBE", "cik": "796343", "company": "ADOBE INC.", "company_raw": "ADOBE INC.", "who": "Anil Chakravarthy", "who_key": "Chakravarthy Anil", "role": "President, CXO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 336390.88, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "President files routine paperwork on ADBE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/796343/000079634326000129/0000796343-26-000129-index.htm", "trade_date": "2026-07-15", "timestamp": "2026-07-15", "mins": 159347}, {"id": "0000796343-26-000130", "src": "INSIDERS", "ticker": "ADBE", "cik": "796343", "company": "ADOBE INC.", "company_raw": "ADOBE INC.", "who": "Jillian Forusz", "who_key": "Forusz Jillian", "role": "SVP & CAO", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 61978.56, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Insider files routine paperwork on ADBE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/796343/000079634326000130/0000796343-26-000130-index.htm", "trade_date": "2026-07-15", "timestamp": "2026-07-15", "mins": 159347}, {"id": "0000796343-26-000131", "src": "INSIDERS", "ticker": "ADBE", "cik": "796343", "company": "ADOBE INC.", "company_raw": "ADOBE INC.", "who": "David Wadhwani", "who_key": "Wadhwani David", "role": "President, C&P", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 336390.88, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "President files routine paperwork on ADBE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/796343/000079634326000131/0000796343-26-000131-index.htm", "trade_date": "2026-07-15", "timestamp": "2026-07-15", "mins": 159347}, {"id": "0000796343-26-000132", "src": "INSIDERS", "ticker": "ADBE", "cik": "796343", "company": "ADOBE INC.", "company_raw": "ADOBE INC.", "who": "Gloria Chen", "who_key": "Chen Gloria", "role": "EVP, Chief People Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 360867.92, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "C-suite exec files routine paperwork on ADBE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/796343/000079634326000132/0000796343-26-000132-index.htm", "trade_date": "2026-07-15", "timestamp": "2026-07-15", "mins": 159347}, {"id": "0000796343-26-000133", "src": "INSIDERS", "ticker": "ADBE", "cik": "796343", "company": "ADOBE INC.", "company_raw": "ADOBE INC.", "who": "Adele Louise Pentland", "who_key": "Pentland Adele Louise", "role": "Chief Legal Officer & EVP", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 145514.88, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "C-suite exec files routine paperwork on ADBE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/796343/000079634326000133/0000796343-26-000133-index.htm", "trade_date": "2026-07-15", "timestamp": "2026-07-15", "mins": 159347}, {"id": "0000796343-26-000134", "src": "INSIDERS", "ticker": "ADBE", "cik": "796343", "company": "ADOBE INC.", "company_raw": "ADOBE INC.", "who": "Lara Balazs", "who_key": "Balazs Lara", "role": "Chief Marketing Officer & EVP", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 282271.92000000004, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "C-suite exec files routine paperwork on ADBE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/796343/000079634326000134/0000796343-26-000134-index.htm", "trade_date": "2026-07-15", "timestamp": "2026-07-15", "mins": 159347}, {"id": "0000796343-26-000135", "src": "INSIDERS", "ticker": "ADBE", "cik": "796343", "company": "ADOBE INC.", "company_raw": "ADOBE INC.", "who": "Shantanu Narayen", "who_key": "NARAYEN SHANTANU", "role": "Chair and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 923390.72, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "CEO files routine paperwork on ADBE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/796343/000079634326000135/0000796343-26-000135-index.htm", "trade_date": "2026-07-15", "timestamp": "2026-07-15", "mins": 159347}, {"id": "HOUSE-2026-20034998-T1", "src": "CONGRESS", "ticker": "ADBE", "cik": "", "company": "ADOBE INC.", "company_raw": "F S: New\nS O: Edward Jones IRA\nSP Adobe Inc. - Common Stock", "who": "Hon. Dan Newhouse", "who_key": "Hon. Dan Newhouse", "role": "House \u00b7 WA04", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Dan Newhouse offloads ADBE ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034998.pdf", "trade_date": "2026-07-10", "timestamp": "2026-07-10", "mins": 166547}, {"id": "13DG-0000093751-26-000403", "src": "13DG", "ticker": "ADBE", "cik": "796343", "company": "ADOBE INC.", "company_raw": "ADOBE INC.", "who": "Adobe Inc.", "who_key": "ADOBE INC.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "ADOBE INC. takes a 5.2% passive stake in ADBE", "source_url": "https://www.sec.gov/Archives/edgar/data/796343/0000093751-26-000403-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-06-30", "mins": 180947}, {"id": "0000796343-26-000118", "src": "INSIDERS", "ticker": "ADBE", "cik": "796343", "company": "ADOBE INC.", "company_raw": "ADOBE INC.", "who": "David A. Ricks", "who_key": "Ricks David A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 1945130.0, "score": 69.5, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director buys $1.9M of ADBE", "source_url": "https://www.sec.gov/Archives/edgar/data/796343/000079634326000118/0000796343-26-000118-index.htm", "trade_date": "2026-06-25", "timestamp": "2026-06-25", "mins": 188147}, {"id": "0000796343-26-000116", "src": "INSIDERS", "ticker": "ADBE", "cik": "796343", "company": "ADOBE INC.", "company_raw": "ADOBE INC.", "who": "Jillian Forusz", "who_key": "Forusz Jillian", "role": "SVP & CAO", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 32604.880000000005, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Insider files routine paperwork on ADBE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/796343/000079634326000116/0000796343-26-000116-index.htm", "trade_date": "2026-06-15", "timestamp": "2026-06-15", "mins": 202547}, {"id": "0001643724-26-000003", "src": "INSIDERS", "ticker": "ADBE", "cik": "796343", "company": "ADOBE INC.", "company_raw": "ADOBE INC.", "who": "Adele Louise Pentland", "who_key": "Pentland Adele Louise", "role": "Chief Legal Officer & EVP", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 758579.3600000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "C-suite exec files routine paperwork on ADBE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/796343/000164372426000003/0001643724-26-000003-index.htm", "trade_date": "2026-06-15", "timestamp": "2026-06-15", "mins": 202547}, {"id": "0002140626-26-000004", "src": "INSIDERS", "ticker": "ADBE", "cik": "796343", "company": "ADOBE INC.", "company_raw": "ADOBE INC.", "who": "Steven Day", "who_key": "Day Steven", "role": "Interim CFO and SVP", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 55717.200000000004, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "CFO files routine paperwork on ADBE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/796343/000214062626000004/0002140626-26-000004-index.htm", "trade_date": "2026-06-15", "timestamp": "2026-06-15", "mins": 202547}, {"id": "HOUSE-2026-20034713-T1", "src": "CONGRESS", "ticker": "ADBE", "cik": "", "company": "ADOBE INC.", "company_raw": "in Street Trust > Bank of America\nAdobe Inc. - Common Stock", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Gilbert Cisneros trims ADBE ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034713.pdf", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247187}, {"id": "0000796343-26-000107", "src": "INSIDERS", "ticker": "ADBE", "cik": "796343", "company": "ADOBE INC.", "company_raw": "ADOBE INC.", "who": "Jillian Forusz", "who_key": "Forusz Jillian", "role": "SVP & CAO", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 185914.975, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Insider offloads $186K of ADBE", "source_url": "https://www.sec.gov/Archives/edgar/data/796343/000079634326000107/0000796343-26-000107-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268787}, {"id": "13DG-0002100119-26-000106", "src": "13DG", "ticker": "ADBE", "cik": "796343", "company": "ADOBE INC.", "company_raw": "ADOBE INC.", "who": "Adobe Inc.", "who_key": "ADOBE INC.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "ADOBE INC. crosses 5% of ADBE (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/796343/0002100119-26-000106-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270227}, {"id": "0000796343-26-000105", "src": "INSIDERS", "ticker": "ADBE", "cik": "796343", "company": "ADOBE INC.", "company_raw": "ADOBE INC.", "who": "Shantanu Narayen", "who_key": "NARAYEN SHANTANU", "role": "Chair and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 18265234.2663, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "CEO sells $18.3M of ADBE", "source_url": "https://www.sec.gov/Archives/edgar/data/796343/000079634326000105/0000796343-26-000105-index.htm", "trade_date": "2026-04-28", "timestamp": "2026-04-28", "mins": 271667}], "recent_buys": [{"id": "0000796343-26-000118", "src": "INSIDERS", "ticker": "ADBE", "cik": "796343", "company": "ADOBE INC.", "company_raw": "ADOBE INC.", "who": "David A. Ricks", "who_key": "Ricks David A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 1945130.0, "score": 69.5, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director buys $1.9M of ADBE", "source_url": "https://www.sec.gov/Archives/edgar/data/796343/000079634326000118/0000796343-26-000118-index.htm", "trade_date": "2026-06-25", "timestamp": "2026-06-25", "mins": 188147}, {"id": "0000796343-25-000058", "src": "INSIDERS", "ticker": "ADBE", "cik": "796343", "company": "ADOBE INC.", "company_raw": "ADOBE INC.", "who": "Daniel Durn", "who_key": "Durn Daniel", "role": "EVP & CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 507758.067, "score": 55.5, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "CFO buys $508K of ADBE", "source_url": "https://www.sec.gov/Archives/edgar/data/796343/000079634325000058/0000796343-25-000058-index.htm", "trade_date": "2025-03-20", "timestamp": "2025-03-20", "mins": 853427}, {"id": "0000796343-25-000038", "src": "INSIDERS", "ticker": "ADBE", "cik": "796343", "company": "ADOBE INC.", "company_raw": "ADOBE INC.", "who": "David A. Ricks", "who_key": "Ricks David A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 998946.0, "score": 63.3, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "3 insiders now buying ADBE", "source_url": "https://www.sec.gov/Archives/edgar/data/796343/000079634325000038/0000796343-25-000038-index.htm", "trade_date": "2025-01-28", "timestamp": "2025-01-28", "mins": 926867}, {"id": "0000796343-24-000004", "src": "INSIDERS", "ticker": "ADBE", "cik": "796343", "company": "ADOBE INC.", "company_raw": "ADOBE INC.", "who": "Amy Banse", "who_key": "Banse Amy", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 8505.381, "score": 32.4, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "3 insiders now buying ADBE", "source_url": "https://www.sec.gov/Archives/edgar/data/796343/000079634324000004/0000796343-24-000004-index.htm", "trade_date": "2024-01-05", "timestamp": "2024-01-05", "mins": 1487027}, {"id": "0000796343-23-000143", "src": "INSIDERS", "ticker": "ADBE", "cik": "796343", "company": "ADOBE INC.", "company_raw": "ADOBE INC.", "who": "Amy Banse", "who_key": "Banse Amy", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 19680.0, "score": 30.8, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "4 insiders now buying ADBE", "source_url": "https://www.sec.gov/Archives/edgar/data/796343/000079634323000143/0000796343-23-000143-index.htm", "trade_date": "2023-06-21", "timestamp": "2023-06-21", "mins": 1772147}], "institutional": [{"id": "13DG-0000093751-26-000403", "src": "13DG", "ticker": "ADBE", "cik": "796343", "company": "ADOBE INC.", "company_raw": "ADOBE INC.", "who": "Adobe Inc.", "who_key": "ADOBE INC.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "ADOBE INC. takes a 5.2% passive stake in ADBE", "source_url": "https://www.sec.gov/Archives/edgar/data/796343/0000093751-26-000403-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-06-30", "mins": 180947}, {"id": "13DG-0002012383-26-002160", "src": "13DG", "ticker": "ADBE", "cik": "796343", "company": "ADOBE INC.", "company_raw": "ADOBE INC.", "who": "Adobe Inc.", "who_key": "ADOBE INC.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "ADOBE INC. moves to a 9.4% passive stake in ADBE", "source_url": "https://www.sec.gov/Archives/edgar/data/796343/0002012383-26-002160-index.htm", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142067}, {"id": "13DG-0002100119-26-000106", "src": "13DG", "ticker": "ADBE", "cik": "796343", "company": "ADOBE INC.", "company_raw": "ADOBE INC.", "who": "Adobe Inc.", "who_key": "ADOBE INC.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "ADOBE INC. crosses 5% of ADBE (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/796343/0002100119-26-000106-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270227}, {"id": "13DG-0000102909-26-000382", "src": "13DG", "ticker": "ADBE", "cik": "796343", "company": "ADOBE INC.", "company_raw": "ADOBE INC.", "who": "Adobe Inc.", "who_key": "ADOBE INC.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "ADOBE INC. adjusts its stake in ADBE (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/796343/0000102909-26-000382-index.htm", "trade_date": "2026-03-26", "timestamp": "2026-03-26", "mins": 319187}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Adobe Inc. - Common Stock", "new_value": "ADOBE INC.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000796343", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000796343", "applied": 1, "detected_at": "2026-09-10T03:13:31.527313"}]}, "key_people": [{"who": "Shantanu Narayen", "who_key": "NARAYEN SHANTANU", "role": "Chair and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 80783535.83410001, "net": -80783535.83410001, "trades": 5, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 18265234.2663, "date": "2026-04-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/796343/000079634326000105/0000796343-26-000105-index.htm"}, {"action": "SELL", "amount": 13039414.2828, "date": "2024-09-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/796343/000079634324000210/0000796343-24-000210-index.htm"}, {"action": "SELL", "amount": 13602669.5192, "date": "2024-06-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/796343/000079634324000154/0000796343-24-000154-index.htm"}, {"action": "SELL", "amount": 19145000.212, "date": "2023-12-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/796343/000079634323000264/0000796343-23-000264-index.htm"}, {"action": "SELL", "amount": 16731217.5538, "date": "2023-06-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/796343/000079634323000145/0000796343-23-000145-index.htm"}], "latest": {"action": "SELL", "amount": 18265234.2663, "date": "2026-04-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/796343/000079634326000105/0000796343-26-000105-index.htm"}}, {"who": "Scott Belsky", "who_key": "Belsky Scott", "role": "Chief Strategy Officer & EVP", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 14196559.31, "net": -14196559.31, "trades": 12, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 2046258.72, "date": "2025-01-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/796343/000079634325000028/0000796343-25-000028-index.htm"}, {"action": "SELL", "amount": 232525.02000000002, "date": "2024-10-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/796343/000079634324000232/0000796343-24-000232-index.htm"}, {"action": "SELL", "amount": 1142136.77, "date": "2024-10-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/796343/000079634324000218/0000796343-24-000218-index.htm"}, {"action": "SELL", "amount": 258297.0, "date": "2024-07-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/796343/000079634324000182/0000796343-24-000182-index.htm"}, {"action": "SELL", "amount": 1252936.5, "date": "2024-07-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/796343/000079634324000163/0000796343-24-000163-index.htm"}, {"action": "SELL", "amount": 1286775.9000000001, "date": "2024-05-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/796343/000079634324000132/0000796343-24-000132-index.htm"}, {"action": "SELL", "amount": 1850069.4900000002, "date": "2024-01-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/796343/000079634324000040/0000796343-24-000040-index.htm"}, {"action": "SELL", "amount": 1491520.33, "date": "2023-10-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/796343/000079634323000230/0000796343-23-000230-index.htm"}, {"action": "SELL", "amount": 1535637.46, "date": "2023-07-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/796343/000079634323000186/0000796343-23-000186-index.htm"}, {"action": "SELL", "amount": 1123680.0, "date": "2023-05-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/796343/000079634323000126/0000796343-23-000126-index.htm"}, {"action": "SELL", "amount": 865134.3200000001, "date": "2022-10-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/796343/000110465924040732/0001104659-24-040732-index.htm"}, {"action": "SELL", "amount": 1111587.8, "date": "2022-04-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/796343/000110465924040729/0001104659-24-040729-index.htm"}], "latest": {"action": "SELL", "amount": 2046258.72, "date": "2025-01-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/796343/000079634325000028/0000796343-25-000028-index.htm"}}, {"who": "Daniel Durn", "who_key": "Durn Daniel", "role": "EVP & CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 507758.067, "sold": 5957819.6182, "net": -5450061.551200001, "trades": 5, "top_score": 55.5, "lean": "selling", "history": [{"action": "SELL", "amount": 331354.85360000003, "date": "2026-04-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/796343/000079634326000103/0000796343-26-000103-index.htm"}, {"action": "SELL", "amount": 485323.2646, "date": "2026-01-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/796343/000079634326000030/0000796343-26-000030-index.htm"}, {"action": "BUY", "amount": 507758.067, "date": "2025-03-20", "score": 55.5, "source_url": "https://www.sec.gov/Archives/edgar/data/796343/000079634325000058/0000796343-25-000058-index.htm"}, {"action": "SELL", "amount": 3350328.1, "date": "2024-09-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/796343/000079634324000206/0000796343-24-000206-index.htm"}, {"action": "SELL", "amount": 1790813.4000000001, "date": "2023-12-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/796343/000079634323000266/0000796343-23-000266-index.htm"}], "latest": {"action": "SELL", "amount": 331354.85360000003, "date": "2026-04-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/796343/000079634326000103/0000796343-26-000103-index.htm"}}, {"who": "Dana Rao", "who_key": "Rao Dana", "role": "EVP, Gen. Counsel & Secretary", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 4803623.75, "net": -4803623.75, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 3555075.15, "date": "2024-06-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/796343/000079634324000146/0000796343-24-000146-index.htm"}, {"action": "SELL", "amount": 1248548.6, "date": "2023-06-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/796343/000079634323000147/0000796343-23-000147-index.htm"}], "latest": {"action": "SELL", "amount": 3555075.15, "date": "2024-06-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/796343/000079634324000146/0000796343-24-000146-index.htm"}}, {"who": "David Wadhwani", "who_key": "Wadhwani David", "role": "President, Digital Media", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 3487226.4498, "net": -3487226.4498, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 3487226.4498, "date": "2024-01-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/796343/000079634324000002/0000796343-24-000002-index.htm"}], "latest": {"action": "SELL", "amount": 3487226.4498, "date": "2024-01-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/796343/000079634324000002/0000796343-24-000002-index.htm"}}, {"who": "David A. Ricks", "who_key": "Ricks David A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 2944076.0, "sold": 0, "net": 2944076.0, "trades": 2, "top_score": 69.5, "lean": "buying", "history": [{"action": "BUY", "amount": 1945130.0, "date": "2026-06-25", "score": 69.5, "source_url": "https://www.sec.gov/Archives/edgar/data/796343/000079634326000118/0000796343-26-000118-index.htm"}, {"action": "BUY", "amount": 998946.0, "date": "2025-01-28", "score": 63.3, "source_url": "https://www.sec.gov/Archives/edgar/data/796343/000079634325000038/0000796343-25-000038-index.htm"}], "latest": {"action": "BUY", "amount": 1945130.0, "date": "2026-06-25", "score": 69.5, "source_url": "https://www.sec.gov/Archives/edgar/data/796343/000079634326000118/0000796343-26-000118-index.htm"}}, {"who": "John E. Warnock", "who_key": "WARNOCK JOHN E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 2792160.6096, "net": -2792160.6096, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1444228.2, "date": "2023-06-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/796343/000079634323000149/0000796343-23-000149-index.htm"}, {"action": "SELL", "amount": 1093285.2, "date": "2023-04-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/796343/000079634323000124/0000796343-23-000124-index.htm"}, {"action": "SELL", "amount": 254647.2096, "date": "2023-04-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/796343/000079634323000106/0000796343-23-000106-index.htm"}], "latest": {"action": "SELL", "amount": 1444228.2, "date": "2023-06-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/796343/000079634323000149/0000796343-23-000149-index.htm"}}, {"who": "Mark S. Garfield", "who_key": "Garfield Mark S.", "role": "SVP & CAO", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 2253343.76595, "net": -2253343.76595, "trades": 15, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 52089.0, "date": "2024-07-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/796343/000079634324000183/0000796343-24-000183-index.htm"}, {"action": "SELL", "amount": 85254.6, "date": "2024-07-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/796343/000079634324000165/0000796343-24-000165-index.htm"}, {"action": "SELL", "amount": 138734.63999999998, "date": "2024-06-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/796343/000079634324000143/0000796343-24-000143-index.htm"}, {"action": "SELL", "amount": 265643.84585, "date": "2024-06-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/796343/000079634324000138/0000796343-24-000138-index.htm"}, {"action": "SELL", "amount": 389629.9901, "date": "2024-05-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/796343/000079634324000134/0000796343-24-000134-index.htm"}, {"action": "SELL", "amount": 45435.770000000004, "date": "2024-04-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/796343/000079634324000124/0000796343-24-000124-index.htm"}, {"action": "SELL", "amount": 45120.0, "date": "2024-04-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/796343/000079634324000074/0000796343-24-000074-index.htm"}, {"action": "SELL", "amount": 130626.84, "date": "2024-03-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/796343/000079634324000061/0000796343-24-000061-index.htm"}, {"action": "SELL", "amount": 484950.95999999996, "date": "2024-01-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/796343/000079634324000039/0000796343-24-000039-index.htm"}, {"action": "SELL", "amount": 49727.16, "date": "2024-01-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/796343/000079634324000015/0000796343-24-000015-index.htm"}, {"action": "SELL", "amount": 155643.4, "date": "2023-12-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/796343/000079634323000258/0000796343-23-000258-index.htm"}, {"action": "SELL", "amount": 61892.95999999999, "date": "2023-10-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/796343/000079634323000236/0000796343-23-000236-index.htm"}, {"action": "SELL", "amount": 53105.28, "date": "2023-10-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/796343/000079634323000207/0000796343-23-000207-index.htm"}, {"action": "SELL", "amount": 138520.80000000002, "date": "2023-09-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/796343/000079634323000202/0000796343-23-000202-index.htm"}, {"action": "SELL", "amount": 156968.52, "date": "2023-08-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/796343/000079634323000192/0000796343-23-000192-index.htm"}], "latest": {"action": "SELL", "amount": 52089.0, "date": "2024-07-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/796343/000079634324000183/0000796343-24-000183-index.htm"}}], "activity": [{"date": "2026-08-14", "net": -15001.0}], "announcements": [{"form": "4", "date": "2026-10-19", "title": "FORM 4", "accession": "0000796343-26-000165", "price_sensitive": false}, {"form": "4", "date": "2026-10-19", "title": "FORM 4", "accession": "0000796343-26-000164", "price_sensitive": false}, {"form": "10-Q", "date": "2026-09-22", "title": "Quarterly report", "accession": "0000796343-26-000156", "price_sensitive": true}, {"form": "4", "date": "2026-09-18", "title": "FORM 4", "accession": "0001224154-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-09-17", "title": "FORM 4", "accession": "0000796343-26-000153", "price_sensitive": false}, {"form": "4", "date": "2026-09-17", "title": "FORM 4", "accession": "0000796343-26-000152", "price_sensitive": false}, {"form": "4", "date": "2026-09-17", "title": "FORM 4", "accession": "0000796343-26-000151", "price_sensitive": false}, {"form": "144", "date": "2026-09-16", "title": "Notice of proposed sale", "accession": "0001969223-26-001025", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-10", "title": "Material event", "accession": "0000796343-26-000147", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-08", "title": "Material event", "accession": "0000796343-26-000144", "price_sensitive": true}, {"form": "144", "date": "2026-09-08", "title": "Notice of proposed sale", "accession": "0001965301-26-000137", "price_sensitive": false}, {"form": "4", "date": "2026-08-17", "title": "FORM 4", "accession": "0000796343-26-000139", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-07", "title": "Form SCHEDULE 13G", "accession": "0000093751-26-000403", "price_sensitive": false}, {"form": "4", "date": "2026-07-31", "title": "FORM 4", "accession": "0000796343-26-000137", "price_sensitive": false}, {"form": "144", "date": "2026-07-29", "title": "Notice of proposed sale", "accession": "0001950047-26-007418", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-27", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-002160", "price_sensitive": false}, {"form": "4", "date": "2026-07-17", "title": "FORM 4", "accession": "0000796343-26-000135", "price_sensitive": false}, {"form": "4", "date": "2026-07-17", "title": "FORM 4", "accession": "0000796343-26-000134", "price_sensitive": false}, {"form": "4", "date": "2026-07-17", "title": "FORM 4", "accession": "0000796343-26-000133", "price_sensitive": false}, {"form": "4", "date": "2026-07-17", "title": "FORM 4", "accession": "0000796343-26-000132", "price_sensitive": false}, {"form": "4", "date": "2026-07-17", "title": "FORM 4", "accession": "0000796343-26-000131", "price_sensitive": false}, {"form": "4", "date": "2026-07-17", "title": "FORM 4", "accession": "0000796343-26-000130", "price_sensitive": false}, {"form": "4", "date": "2026-07-17", "title": "FORM 4", "accession": "0000796343-26-000129", "price_sensitive": false}, {"form": "4", "date": "2026-07-17", "title": "FORM 4", "accession": "0002140626-26-000006", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-17", "title": "Material event", "accession": "0000796343-26-000120", "price_sensitive": true}], "performance": {"ticker": "ADBE", "has_prices": true, "summary": {"n": 51, "avg": -0.38800621867892343, "win_rate": 0.058823529411764705, "best": 0.2318390982886097, "worst": -0.637697688564477, "as_of": "2026-09-22"}, "buys": [{"who": "Ricks David A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1945130.0, "date": "2026-06-25", "score": 69.5, "ref_price": 193.41, "return": 0.2318390982886097}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2026-04-14", "score": 0.0, "ref_price": 235.72, "return": 0.01073307313762091}, {"who": "Sen. Alan Armstrong", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Armstrong, Alan (Senator)", "amount": 1001.0, "date": "2026-03-27", "score": 0.0, "ref_price": 234.84, "return": 0.014520524612502115}, {"who": "Sen. Markwayne Mullin", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Mullin, Markwayne (Senator)", "amount": 15001.0, "date": "2026-02-04", "score": 0.0, "ref_price": 279.71, "return": -0.14822494726681198}, {"who": "Sen. Markwayne Mullin", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Mullin, Markwayne (Senator)", "amount": 15001.0, "date": "2026-01-05", "score": 0.0, "ref_price": 331.56, "return": -0.2814271926649777}, {"who": "Sen. Markwayne Mullin", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Mullin, Markwayne (Senator)", "amount": 15001.0, "date": "2026-01-05", "score": 0.0, "ref_price": 331.56, "return": -0.2814271926649777}, {"who": "Hon. Julie Johnson", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 TX32", "amount": 1001.0, "date": "2025-10-30", "score": 0.0, "ref_price": 339.24, "return": -0.29769484730574225}, {"who": "Hon. Marjorie Taylor Greene", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 GA14", "amount": 1001.0, "date": "2025-10-15", "score": 0.0, "ref_price": 330.63, "return": -0.2794059825182228}, {"who": "Hon. Marjorie Taylor Greene", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 GA14", "amount": 1001.0, "date": "2025-09-11", "score": 0.0, "ref_price": 350.55, "return": -0.320353729853088}, {"who": "Sen. John Boozman", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Boozman, John (Senator)", "amount": 1001.0, "date": "2025-09-04", "score": 0.0, "ref_price": 344.31, "return": -0.3080363625802329}, {"who": "Sen. John Boozman", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Boozman, John (Senator)", "amount": 1001.0, "date": "2025-09-04", "score": 0.0, "ref_price": 344.31, "return": -0.3080363625802329}, {"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2025-06-23", "score": 0.0, "ref_price": 380.12, "return": -0.37322424497527096}, {"who": "Hon. Marjorie Taylor Greene", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 GA14", "amount": 1001.0, "date": "2025-06-06", "score": 0.0, "ref_price": 416.92, "return": -0.42854744315456206}, {"who": "Sen. Markwayne Mullin", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Mullin, Markwayne (Senator)", "amount": 15001.0, "date": "2025-05-13", "score": 0.0, "ref_price": 397.4, "return": -0.40047810770005027}, {"who": "Hon. Jefferson Shreve", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 IN06", "amount": 15001.0, "date": "2025-05-08", "score": 0.0, "ref_price": 383.99, "return": -0.3795411338836949}, {"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": 381.06, "return": -0.3747703773683934}, {"who": "Hon. Marjorie Taylor Greene", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 GA14", "amount": 1001.0, "date": "2025-04-09", "score": 0.0, "ref_price": 364.64, "return": -0.34661584028082487}, {"who": "Hon. Rob Bresnahan", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 PA08", "amount": 15001.0, "date": "2025-04-08", "score": 0.0, "ref_price": 340.0, "return": -0.29926470588235293}, {"who": "Durn Daniel", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP & CFO", "amount": 507758.067, "date": "2025-03-20", "score": 55.5, "ref_price": 389.61, "return": -0.38849105515772187}, {"who": "Hon. Bruce Westerman", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 AR04", "amount": 1001.0, "date": "2025-03-03", "score": 0.0, "ref_price": 440.72, "return": -0.4594073334543475}, {"who": "Hon. Jefferson Shreve", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 IN06", "amount": 15001.0, "date": "2025-02-24", "score": 0.0, "ref_price": 444.42, "return": -0.4639080149408218}, {"who": "Hon. Marjorie Taylor Greene", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 GA14", "amount": 1001.0, "date": "2025-02-12", "score": 0.0, "ref_price": 462.76, "return": -0.4851542916414556}, {"who": "Ricks David A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 998946.0, "date": "2025-01-28", "score": 63.3, "ref_price": 442.84, "return": -0.4619953030439888}, {"who": "Hon. Julia Letlow", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 LA05", "amount": 1001.0, "date": "2025-01-24", "score": 0.0, "ref_price": 435.38, "return": -0.4527768845606137}, {"who": "Hon. Marjorie Taylor Mrs Greene", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 GA14", "amount": 1001.0, "date": "2024-12-24", "score": 0.0, "ref_price": 447.94, "return": -0.46812073045497166}, {"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": 499.5, "return": -0.5230230230230231}, {"who": "Sen. Thomas H Tuberville", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Tuberville, Tommy (Senator)", "amount": 15001.0, "date": "2024-05-08", "score": 0.0, "ref_price": 488.1, "return": -0.5118828108994059}, {"who": "Sen. Thomas H Tuberville", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Tuberville, Tommy (Senator)", "amount": 15001.0, "date": "2024-05-08", "score": 0.0, "ref_price": 488.1, "return": -0.5118828108994059}, {"who": "Banse Amy", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 8505.381, "date": "2024-01-05", "score": 32.4, "ref_price": 564.6, "return": -0.5780198370527807}, {"who": "Sen. Markwayne Mullin", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Mullin, Markwayne (Senator)", "amount": 15001.0, "date": "2024-01-02", "score": 0.0, "ref_price": 580.07, "return": -0.5892737083455445}, {"who": "Sen. Markwayne Mullin", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Mullin, Markwayne (Senator)", "amount": 15001.0, "date": "2024-01-02", "score": 0.0, "ref_price": 580.07, "return": -0.5892737083455445}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2023-11-08", "score": 0.0, "ref_price": 585.31, "return": -0.5929507440501615}, {"who": "Sen. Markwayne Mullin", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Mullin, Markwayne (Senator)", "amount": 1001.0, "date": "2023-10-03", "score": 0.0, "ref_price": 507.03, "return": -0.5301066998008007}, {"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": 506.3, "return": -0.5294291921785502}, {"who": "Sen. Markwayne Mullin", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Mullin, Markwayne (Senator)", "amount": 15001.0, "date": "2023-09-13", "score": 0.0, "ref_price": 553.56, "return": -0.5696040176313317}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2023-06-26", "score": 0.0, "ref_price": 479.51, "return": -0.5031386206752727}, {"who": "Banse Amy", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 19680.0, "date": "2023-06-21", "score": 30.8, "ref_price": 477.48, "return": -0.5010262209935495}, {"who": "Hon. Greg Landsman", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 OH01", "amount": 1001.0, "date": "2023-05-23", "score": 0.0, "ref_price": 370.42, "return": -0.3568111873009017}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2023-02-10", "score": 0.0, "ref_price": 370.99, "return": -0.35779940160112134}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2023-02-02", "score": 0.0, "ref_price": 392.23, "return": -0.3925757846161691}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2023-01-31", "score": 0.0, "ref_price": 370.34, "return": -0.35667224712426415}, {"who": "Hon. Greg Landsman", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 OH01", "amount": 1001.0, "date": "2023-01-12", "score": 0.0, "ref_price": 344.54, "return": -0.30849828757183495}, {"who": "Sen. Daniel S Sullivan", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Sullivan, Dan (Senator)", "amount": 1001.0, "date": "2022-11-22", "score": 0.0, "ref_price": 330.88, "return": -0.27995043520309476}, {"who": "Sen. Daniel S Sullivan", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Sullivan, Dan (Senator)", "amount": 1001.0, "date": "2022-11-22", "score": 0.0, "ref_price": 330.88, "return": -0.27995043520309476}, {"who": "Sen. Daniel S Sullivan", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Sullivan, Dan (Senator)", "amount": 1001.0, "date": "2022-11-22", "score": 0.0, "ref_price": 330.88, "return": -0.27995043520309476}, {"who": "Hon. John Curtis", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 UT03", "amount": 1001.0, "date": "2022-10-21", "score": 0.0, "ref_price": 306.37, "return": -0.2223455299148089}, {"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": 379.86, "return": -0.3727952403517085}, {"who": "Hon. Dan Newhouse", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 WA04", "amount": 1001.0, "date": "2022-03-08", "score": 0.0, "ref_price": 431.53, "return": -0.4478947002525896}, {"who": "Sen. Thomas H Tuberville", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Tuberville, Tommy (Senator)", "amount": 1001.0, "date": "2021-11-12", "score": 0.0, "ref_price": 657.6, "return": -0.637697688564477}, {"who": "Hon. Dan Newhouse", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 WA04", "amount": 1001.0, "date": "2021-11-02", "score": 0.0, "ref_price": 640.4, "return": -0.6279668956901936}, {"who": "Sen. Angus S King, Jr.", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "King, Angus (Senator)", "amount": 1001.0, "date": "2021-06-24", "score": 0.0, "ref_price": 578.26, "return": -0.5879881022377477}]}, "price_series": [{"date": "2016-09-22", "close": 107.92, "volume": 3955246.0}, {"date": "2016-09-23", "close": 107.47, "volume": 3087239.0}, {"date": "2016-09-26", "close": 107.26, "volume": 2342601.0}, {"date": "2016-09-27", "close": 109.7, "volume": 3530954.0}, {"date": "2016-09-28", "close": 109.49, "volume": 2740322.0}, {"date": "2016-09-29", "close": 107.8, "volume": 2436870.0}, {"date": "2016-09-30", "close": 108.54, "volume": 3487231.0}, {"date": "2016-10-03", "close": 108.45, "volume": 1553774.0}, {"date": "2016-10-04", "close": 108.39, "volume": 1394021.0}, {"date": "2016-10-05", "close": 108.8, "volume": 1854957.0}, {"date": "2016-10-06", "close": 108.56, "volume": 1590770.0}, {"date": "2016-10-07", "close": 108.64, "volume": 1411480.0}, {"date": "2016-10-10", "close": 109.24, "volume": 1581661.0}, {"date": "2016-10-11", "close": 107.37, "volume": 1970947.0}, {"date": "2016-10-12", "close": 108.05, "volume": 1463767.0}, {"date": "2016-10-13", "close": 108.01, "volume": 1556222.0}, {"date": "2016-10-14", "close": 107.84, "volume": 1968343.0}, {"date": "2016-10-17", "close": 107.49, "volume": 1136503.0}, {"date": "2016-10-18", "close": 108.42, "volume": 1312435.0}, {"date": "2016-10-19", "close": 108.39, "volume": 1282176.0}, {"date": "2016-10-20", "close": 109.03, "volume": 1819693.0}, {"date": "2016-10-21", "close": 109.03, "volume": 1838271.0}, {"date": "2016-10-24", "close": 110.81, "volume": 2008943.0}, {"date": "2016-10-25", "close": 109.03, "volume": 1713140.0}, {"date": "2016-10-26", "close": 107.97, "volume": 1623670.0}, {"date": "2016-10-27", "close": 107.07, "volume": 2393110.0}, {"date": "2016-10-28", "close": 107.6, "volume": 1931116.0}, {"date": "2016-10-31", "close": 107.51, "volume": 1678350.0}, {"date": "2016-11-01", "close": 106.87, "volume": 1951510.0}, {"date": "2016-11-02", "close": 105.89, "volume": 2126865.0}, {"date": "2016-11-03", "close": 107.17, "volume": 3666932.0}, {"date": "2016-11-04", "close": 106.2, "volume": 2587437.0}, {"date": "2016-11-07", "close": 108.66, "volume": 2729871.0}, {"date": "2016-11-08", "close": 108.39, "volume": 2453769.0}, {"date": "2016-11-09", "close": 107.86, "volume": 3650448.0}, {"date": "2016-11-10", "close": 104.08, "volume": 7300853.0}, {"date": "2016-11-11", "close": 103.68, "volume": 3833659.0}, {"date": "2016-11-14", "close": 102.42, "volume": 3040481.0}, {"date": "2016-11-15", "close": 103.66, "volume": 2561039.0}, {"date": "2016-11-16", "close": 104.08, "volume": 2459250.0}, {"date": "2016-11-17", "close": 105.81, "volume": 2602088.0}, {"date": "2016-11-18", "close": 105.02, "volume": 2357748.0}, {"date": "2016-11-21", "close": 105.65, "volume": 1805856.0}, {"date": "2016-11-22", "close": 105.21, "volume": 1693963.0}, {"date": "2016-11-23", "close": 104.21, "volume": 2144618.0}, {"date": "2016-11-25", "close": 105.02, "volume": 938191.0}, {"date": "2016-11-28", "close": 104.5, "volume": 1541150.0}, {"date": "2016-11-29", "close": 104.95, "volume": 2353051.0}, {"date": "2016-11-30", "close": 102.81, "volume": 3397206.0}, {"date": "2016-12-01", "close": 99.51, "volume": 5118991.0}, {"date": "2016-12-02", "close": 99.73, "volume": 3514357.0}, {"date": "2016-12-05", "close": 101.95, "volume": 2319324.0}, {"date": "2016-12-06", "close": 101.55, "volume": 2679863.0}, {"date": "2016-12-07", "close": 103.36, "volume": 2728892.0}, {"date": "2016-12-08", "close": 103.5, "volume": 1852118.0}, {"date": "2016-12-09", "close": 104.31, "volume": 2616827.0}, {"date": "2016-12-12", "close": 105.16, "volume": 2711562.0}, {"date": "2016-12-13", "close": 106.15, "volume": 3360550.0}, {"date": "2016-12-14", "close": 105.81, "volume": 3212877.0}, {"date": "2016-12-15", "close": 105.1, "volume": 5597362.0}, {"date": "2016-12-16", "close": 103.55, "volume": 8948871.0}, {"date": "2016-12-19", "close": 105.29, "volume": 3565550.0}, {"date": "2016-12-20", "close": 105.77, "volume": 2194354.0}, {"date": "2016-12-21", "close": 105.51, "volume": 2507677.0}, {"date": "2016-12-22", "close": 104.72, "volume": 1717345.0}, {"date": "2016-12-23", "close": 105.02, "volume": 1047549.0}, {"date": "2016-12-27", "close": 104.98, "volume": 1047440.0}, {"date": "2016-12-28", "close": 103.77, "volume": 1723480.0}, {"date": "2016-12-29", "close": 103.68, "volume": 1094980.0}, {"date": "2016-12-30", "close": 102.95, "volume": 2095842.0}, {"date": "2017-01-03", "close": 103.48, "volume": 2278299.0}, {"date": "2017-01-04", "close": 104.14, "volume": 1711707.0}, {"date": "2017-01-05", "close": 105.91, "volume": 2504075.0}, {"date": "2017-01-06", "close": 108.3, "volume": 2625626.0}, {"date": "2017-01-09", "close": 108.57, "volume": 2925318.0}, {"date": "2017-01-10", "close": 108.26, "volume": 3080169.0}, {"date": "2017-01-11", "close": 108.99, "volume": 1783253.0}, {"date": "2017-01-12", "close": 108.59, "volume": 1617876.0}, {"date": "2017-01-13", "close": 108.53, "volume": 1594154.0}, {"date": "2017-01-17", "close": 108.0, "volume": 1697769.0}, {"date": "2017-01-18", "close": 108.79, "volume": 2536922.0}, {"date": "2017-01-19", "close": 109.79, "volume": 3090499.0}, {"date": "2017-01-20", "close": 110.71, "volume": 3179186.0}, {"date": "2017-01-23", "close": 110.97, "volume": 2574052.0}, {"date": "2017-01-24", "close": 113.72, "volume": 3654574.0}, {"date": "2017-01-25", "close": 114.25, "volume": 3919369.0}, {"date": "2017-01-26", "close": 112.88, "volume": 2745698.0}, {"date": "2017-01-27", "close": 113.99, "volume": 1696855.0}, {"date": "2017-01-30", "close": 113.82, "volume": 2173059.0}, {"date": "2017-01-31", "close": 113.38, "volume": 1713163.0}, {"date": "2017-02-01", "close": 113.36, "volume": 1859067.0}, {"date": "2017-02-02", "close": 113.16, "volume": 1695724.0}, {"date": "2017-02-03", "close": 115.17, "volume": 2507784.0}, {"date": "2017-02-06", "close": 114.46, "volume": 3067371.0}, {"date": "2017-02-07", "close": 114.96, "volume": 1643354.0}, {"date": "2017-02-08", "close": 116.13, "volume": 2591686.0}, {"date": "2017-02-09", "close": 116.44, "volume": 1688862.0}, {"date": "2017-02-10", "close": 116.85, "volume": 2524826.0}, {"date": "2017-02-13", "close": 117.65, "volume": 1910324.0}, {"date": "2017-02-14", "close": 117.58, "volume": 1556662.0}, {"date": "2017-02-15", "close": 118.73, "volume": 1695276.0}, {"date": "2017-02-16", "close": 118.93, "volume": 1649390.0}, {"date": "2017-02-17", "close": 119.67, "volume": 2140804.0}, {"date": "2017-02-21", "close": 119.63, "volume": 2032259.0}, {"date": "2017-02-22", "close": 119.47, "volume": 1982017.0}, {"date": "2017-02-23", "close": 118.83, "volume": 2381773.0}, {"date": "2017-02-24", "close": 119.31, "volume": 1942492.0}, {"date": "2017-02-27", "close": 118.78, "volume": 1550438.0}, {"date": "2017-02-28", "close": 118.34, "volume": 2008016.0}, {"date": "2017-03-01", "close": 120.35, "volume": 2356276.0}, {"date": "2017-03-02", "close": 119.9, "volume": 1817031.0}, {"date": "2017-03-03", "close": 120.04, "volume": 1361060.0}, {"date": "2017-03-06", "close": 120.15, "volume": 1979700.0}, {"date": "2017-03-07", "close": 119.98, "volume": 1872495.0}, {"date": "2017-03-08", "close": 119.6, "volume": 2963007.0}, {"date": "2017-03-09", "close": 119.91, "volume": 1984205.0}, {"date": "2017-03-10", "close": 121.09, "volume": 2210973.0}, {"date": "2017-03-13", "close": 121.8, "volume": 1787703.0}, {"date": "2017-03-14", "close": 121.44, "volume": 1507510.0}, {"date": "2017-03-15", "close": 122.11, "volume": 2394612.0}, {"date": "2017-03-16", "close": 122.35, "volume": 3998727.0}, {"date": "2017-03-17", "close": 127.01, "volume": 8745226.0}, {"date": "2017-03-20", "close": 126.31, "volume": 3301554.0}, {"date": "2017-03-21", "close": 125.07, "volume": 3105501.0}, {"date": "2017-03-22", "close": 126.21, "volume": 3476427.0}, {"date": "2017-03-23", "close": 126.87, "volume": 2197260.0}, {"date": "2017-03-24", "close": 127.7, "volume": 3044006.0}, {"date": "2017-03-27", "close": 128.25, "volume": 2424231.0}, {"date": "2017-03-28", "close": 128.69, "volume": 2213163.0}, {"date": "2017-03-29", "close": 129.58, "volume": 2272373.0}, {"date": "2017-03-30", "close": 129.61, "volume": 2205184.0}, {"date": "2017-03-31", "close": 130.13, "volume": 2086371.0}, {"date": "2017-04-03", "close": 129.59, "volume": 2336774.0}, {"date": "2017-04-04", "close": 130.04, "volume": 2026519.0}, {"date": "2017-04-05", "close": 129.89, "volume": 2808646.0}, {"date": "2017-04-06", "close": 130.15, "volume": 1890783.0}, {"date": "2017-04-07", "close": 130.22, "volume": 2287623.0}, {"date": "2017-04-10", "close": 130.16, "volume": 2234701.0}, {"date": "2017-04-11", "close": 129.95, "volume": 2328909.0}, {"date": "2017-04-12", "close": 129.38, "volume": 2106257.0}, {"date": "2017-04-13", "close": 129.05, "volume": 1814922.0}, {"date": "2017-04-17", "close": 129.99, "volume": 1395412.0}, {"date": "2017-04-18", "close": 129.81, "volume": 1499914.0}, {"date": "2017-04-19", "close": 130.22, "volume": 2007422.0}, {"date": "2017-04-20", "close": 131.42, "volume": 2004107.0}, {"date": "2017-04-21", "close": 131.52, "volume": 1905834.0}, {"date": "2017-04-24", "close": 132.89, "volume": 1845335.0}, {"date": "2017-04-25", "close": 133.49, "volume": 2501722.0}, {"date": "2017-04-26", "close": 132.79, "volume": 1635574.0}, {"date": "2017-04-27", "close": 133.38, "volume": 1657997.0}, {"date": "2017-04-28", "close": 133.74, "volume": 1749243.0}, {"date": "2017-05-01", "close": 135.11, "volume": 1809679.0}, {"date": "2017-05-02", "close": 135.0, "volume": 2692285.0}, {"date": "2017-05-03", "close": 134.85, "volume": 1974167.0}, {"date": "2017-05-04", "close": 134.61, "volume": 1808799.0}, {"date": "2017-05-05", "close": 134.84, "volume": 1845506.0}, {"date": "2017-05-08", "close": 135.12, "volume": 1580561.0}, {"date": "2017-05-09", "close": 135.6, "volume": 1689295.0}, {"date": "2017-05-10", "close": 136.15, "volume": 1755377.0}, {"date": "2017-05-11", "close": 136.29, "volume": 1343927.0}, {"date": "2017-05-12", "close": 136.84, "volume": 1626604.0}, {"date": "2017-05-15", "close": 137.6, "volume": 3203808.0}, {"date": "2017-05-16", "close": 138.03, "volume": 2269616.0}, {"date": "2017-05-17", "close": 134.33, "volume": 3553572.0}, {"date": "2017-05-18", "close": 134.54, "volume": 4158538.0}, {"date": "2017-05-19", "close": 136.43, "volume": 3721655.0}, {"date": "2017-05-22", "close": 138.86, "volume": 2513289.0}, {"date": "2017-05-23", "close": 139.52, "volume": 2123587.0}, {"date": "2017-05-24", "close": 141.12, "volume": 1695122.0}, {"date": "2017-05-25", "close": 142.85, "volume": 1721678.0}, {"date": "2017-05-26", "close": 141.89, "volume": 1602762.0}, {"date": "2017-05-30", "close": 142.41, "volume": 1541203.0}, {"date": "2017-05-31", "close": 141.86, "volume": 2931729.0}, {"date": "2017-06-01", "close": 141.38, "volume": 2396726.0}, {"date": "2017-06-02", "close": 143.48, "volume": 2883408.0}, {"date": "2017-06-05", "close": 143.59, "volume": 1847634.0}, {"date": "2017-06-06", "close": 143.03, "volume": 2162493.0}, {"date": "2017-06-07", "close": 143.62, "volume": 1626662.0}, {"date": "2017-06-08", "close": 142.63, "volume": 2782164.0}, {"date": "2017-06-09", "close": 138.05, "volume": 4144951.0}, {"date": "2017-06-12", "close": 137.25, "volume": 6772295.0}, {"date": "2017-06-13", "close": 139.09, "volume": 2870540.0}, {"date": "2017-06-14", "close": 138.25, "volume": 2830555.0}, {"date": "2017-06-15", "close": 137.52, "volume": 2800652.0}, {"date": "2017-06-16", "close": 137.84, "volume": 4204194.0}, {"date": "2017-06-19", "close": 140.35, "volume": 4336106.0}, {"date": "2017-06-20", "close": 140.91, "volume": 5403996.0}, {"date": "2017-06-21", "close": 144.24, "volume": 8243227.0}, {"date": "2017-06-22", "close": 143.69, "volume": 3688023.0}, {"date": "2017-06-23", "close": 145.41, "volume": 3418148.0}, {"date": "2017-06-26", "close": 144.96, "volume": 2774448.0}, {"date": "2017-06-27", "close": 142.54, "volume": 3015273.0}, {"date": "2017-06-28", "close": 143.81, "volume": 2503328.0}, {"date": "2017-06-29", "close": 141.24, "volume": 2652965.0}, {"date": "2017-06-30", "close": 141.44, "volume": 2330954.0}, {"date": "2017-07-03", "close": 138.41, "volume": 1785994.0}, {"date": "2017-07-05", "close": 141.21, "volume": 2229424.0}, {"date": "2017-07-06", "close": 140.75, "volume": 1802183.0}, {"date": "2017-07-07", "close": 142.22, "volume": 1471962.0}, {"date": "2017-07-10", "close": 143.34, "volume": 1569060.0}, {"date": "2017-07-11", "close": 142.93, "volume": 1623692.0}, {"date": "2017-07-12", "close": 145.91, "volume": 1811856.0}, {"date": "2017-07-13", "close": 145.05, "volume": 1308275.0}, {"date": "2017-07-14", "close": 146.16, "volume": 2283740.0}, {"date": "2017-07-17", "close": 146.4, "volume": 1310388.0}, {"date": "2017-07-18", "close": 147.89, "volume": 1820795.0}, {"date": "2017-07-19", "close": 148.92, "volume": 1798166.0}, {"date": "2017-07-20", "close": 149.94, "volume": 1562656.0}, {"date": "2017-07-21", "close": 149.52, "volume": 1819520.0}, {"date": "2017-07-24", "close": 149.53, "volume": 1503264.0}, {"date": "2017-07-25", "close": 148.21, "volume": 1591503.0}, {"date": "2017-07-26", "close": 149.78, "volume": 1309672.0}, {"date": "2017-07-27", "close": 146.2, "volume": 3058057.0}, {"date": "2017-07-28", "close": 146.73, "volume": 1399323.0}, {"date": "2017-07-31", "close": 146.49, "volume": 2187991.0}, {"date": "2017-08-01", "close": 147.36, "volume": 1568434.0}, {"date": "2017-08-02", "close": 147.13, "volume": 2110729.0}, {"date": "2017-08-03", "close": 147.79, "volume": 1461659.0}, {"date": "2017-08-04", "close": 147.71, "volume": 1503479.0}, {"date": "2017-08-07", "close": 148.44, "volume": 1455624.0}, {"date": "2017-08-08", "close": 147.81, "volume": 1507057.0}, {"date": "2017-08-09", "close": 148.35, "volume": 1174669.0}, {"date": "2017-08-10", "close": 144.92, "volume": 1899120.0}, {"date": "2017-08-11", "close": 146.47, "volume": 1382877.0}, {"date": "2017-08-14", "close": 149.16, "volume": 1171641.0}, {"date": "2017-08-15", "close": 150.36, "volume": 1144008.0}, {"date": "2017-08-16", "close": 151.8, "volume": 1454988.0}, {"date": "2017-08-17", "close": 148.23, "volume": 2085227.0}, {"date": "2017-08-18", "close": 147.97, "volume": 1699238.0}, {"date": "2017-08-21", "close": 149.26, "volume": 1243422.0}, {"date": "2017-08-22", "close": 152.25, "volume": 1981080.0}, {"date": "2017-08-23", "close": 151.1, "volume": 1352927.0}, {"date": "2017-08-24", "close": 150.81, "volume": 1449167.0}, {"date": "2017-08-25", "close": 151.45, "volume": 1182282.0}, {"date": "2017-08-28", "close": 151.79, "volume": 952268.0}, {"date": "2017-08-29", "close": 152.14, "volume": 1189020.0}, {"date": "2017-08-30", "close": 153.67, "volume": 1465862.0}, {"date": "2017-08-31", "close": 155.16, "volume": 1888726.0}, {"date": "2017-09-01", "close": 155.06, "volume": 1321340.0}, {"date": "2017-09-05", "close": 154.28, "volume": 1355532.0}, {"date": "2017-09-06", "close": 153.76, "volume": 1218488.0}, {"date": "2017-09-07", "close": 155.47, "volume": 1445241.0}, {"date": "2017-09-08", "close": 155.34, "volume": 1444623.0}, {"date": "2017-09-11", "close": 156.87, "volume": 1711359.0}, {"date": "2017-09-12", "close": 156.31, "volume": 1763410.0}, {"date": "2017-09-13", "close": 156.24, "volume": 1361485.0}, {"date": "2017-09-14", "close": 154.95, "volume": 1675449.0}, {"date": "2017-09-15", "close": 154.49, "volume": 2976063.0}, {"date": "2017-09-18", "close": 155.77, "volume": 2481302.0}, {"date": "2017-09-19", "close": 156.6, "volume": 3939462.0}, {"date": "2017-09-20", "close": 149.96, "volume": 9181598.0}, {"date": "2017-09-21", "close": 149.3, "volume": 4874864.0}, {"date": "2017-09-22", "close": 148.5, "volume": 2927818.0}, {"date": "2017-09-25", "close": 144.57, "volume": 4868860.0}, {"date": "2017-09-26", "close": 145.4, "volume": 3253100.0}, {"date": "2017-09-27", "close": 146.43, "volume": 2947299.0}, {"date": "2017-09-28", "close": 146.83, "volume": 1657138.0}, {"date": "2017-09-29", "close": 149.18, "volume": 2155695.0}, {"date": "2017-10-02", "close": 147.94, "volume": 2332318.0}, {"date": "2017-10-03", "close": 148.6, "volume": 1808050.0}, {"date": "2017-10-04", "close": 147.95, "volume": 2862574.0}, {"date": "2017-10-05", "close": 150.25, "volume": 2413602.0}, {"date": "2017-10-06", "close": 151.12, "volume": 2282780.0}, {"date": "2017-10-09", "close": 151.5, "volume": 1461004.0}, {"date": "2017-10-10", "close": 152.15, "volume": 2817578.0}, {"date": "2017-10-11", "close": 153.65, "volume": 2784147.0}, {"date": "2017-10-12", "close": 153.61, "volume": 2455990.0}, {"date": "2017-10-13", "close": 153.93, "volume": 2514995.0}, {"date": "2017-10-16", "close": 150.46, "volume": 3831317.0}, {"date": "2017-10-17", "close": 150.38, "volume": 3547316.0}, {"date": "2017-10-18", "close": 153.0, "volume": 4158413.0}, {"date": "2017-10-19", "close": 171.73, "volume": 13390000.0}, {"date": "2017-10-20", "close": 175.64, "volume": 6018657.0}, {"date": "2017-10-23", "close": 172.16, "volume": 3220493.0}, {"date": "2017-10-24", "close": 171.58, "volume": 2649026.0}, {"date": "2017-10-25", "close": 171.83, "volume": 2785455.0}, {"date": "2017-10-26", "close": 173.75, "volume": 2579525.0}, {"date": "2017-10-27", "close": 177.33, "volume": 2807062.0}, {"date": "2017-10-30", "close": 176.03, "volume": 2124215.0}, {"date": "2017-10-31", "close": 175.16, "volume": 2593961.0}, {"date": "2017-11-01", "close": 176.25, "volume": 1999853.0}, {"date": "2017-11-02", "close": 180.94, "volume": 3257184.0}, {"date": "2017-11-03", "close": 182.3, "volume": 2244692.0}, {"date": "2017-11-06", "close": 180.8, "volume": 2022364.0}, {"date": "2017-11-07", "close": 180.88, "volume": 2538924.0}, {"date": "2017-11-08", "close": 184.06, "volume": 1791285.0}, {"date": "2017-11-09", "close": 181.92, "volume": 2703644.0}, {"date": "2017-11-10", "close": 181.72, "volume": 2082624.0}, {"date": "2017-11-13", "close": 181.85, "volume": 1496079.0}, {"date": "2017-11-14", "close": 181.32, "volume": 1545949.0}, {"date": "2017-11-15", "close": 180.08, "volume": 1979992.0}, {"date": "2017-11-16", "close": 182.3, "volume": 1908136.0}, {"date": "2017-11-17", "close": 182.24, "volume": 1481853.0}, {"date": "2017-11-20", "close": 182.34, "volume": 1116970.0}, {"date": "2017-11-21", "close": 184.15, "volume": 2015654.0}, {"date": "2017-11-22", "close": 182.9, "volume": 1546477.0}, {"date": "2017-11-24", "close": 184.46, "volume": 662988.0}, {"date": "2017-11-27", "close": 185.0, "volume": 1280934.0}, {"date": "2017-11-28", "close": 185.4, "volume": 1645147.0}, {"date": "2017-11-29", "close": 176.85, "volume": 4307985.0}, {"date": "2017-11-30", "close": 181.47, "volume": 3973079.0}, {"date": "2017-12-01", "close": 179.52, "volume": 3016519.0}, {"date": "2017-12-04", "close": 168.44, "volume": 5929968.0}, {"date": "2017-12-05", "close": 167.54, "volume": 4697171.0}, {"date": "2017-12-06", "close": 173.52, "volume": 3755992.0}, {"date": "2017-12-07", "close": 174.61, "volume": 2440632.0}, {"date": "2017-12-08", "close": 173.57, "volume": 2061722.0}, {"date": "2017-12-11", "close": 174.31, "volume": 2774769.0}, {"date": "2017-12-12", "close": 172.54, "volume": 3864653.0}, {"date": "2017-12-13", "close": 176.83, "volume": 4529120.0}, {"date": "2017-12-14", "close": 175.0, "volume": 4679185.0}, {"date": "2017-12-15", "close": 177.51, "volume": 9150989.0}, {"date": "2017-12-18", "close": 176.74, "volume": 3410048.0}, {"date": "2017-12-19", "close": 174.97, "volume": 2458638.0}, {"date": "2017-12-20", "close": 174.25, "volume": 2677169.0}, {"date": "2017-12-21", "close": 174.56, "volume": 2164300.0}, {"date": "2017-12-22", "close": 175.0, "volume": 1702626.0}, {"date": "2017-12-26", "close": 174.44, "volume": 917255.0}, {"date": "2017-12-27", "close": 175.36, "volume": 1527416.0}, {"date": "2017-12-28", "close": 175.55, "volume": 1005477.0}, {"date": "2017-12-29", "close": 175.24, "volume": 1810148.0}, {"date": "2018-01-02", "close": 177.7, "volume": 2389633.0}, {"date": "2018-01-03", "close": 181.04, "volume": 2560840.0}, {"date": "2018-01-04", "close": 183.22, "volume": 2211111.0}, {"date": "2018-01-05", "close": 185.34, "volume": 2372772.0}, {"date": "2018-01-08", "close": 185.04, "volume": 2087795.0}, {"date": "2018-01-09", "close": 186.7, "volume": 1804413.0}, {"date": "2018-01-10", "close": 187.11, "volume": 1664285.0}, {"date": "2018-01-11", "close": 188.92, "volume": 1585296.0}, {"date": "2018-01-12", "close": 195.05, "volume": 4245427.0}, {"date": "2018-01-16", "close": 192.46, "volume": 4593152.0}, {"date": "2018-01-17", "close": 196.49, "volume": 2969251.0}, {"date": "2018-01-18", "close": 196.2, "volume": 2536370.0}, {"date": "2018-01-19", "close": 195.73, "volume": 2339163.0}, {"date": "2018-01-22", "close": 197.84, "volume": 1695170.0}, {"date": "2018-01-23", "close": 200.09, "volume": 3943667.0}, {"date": "2018-01-24", "close": 197.78, "volume": 3242755.0}, {"date": "2018-01-25", "close": 197.51, "volume": 2566196.0}, {"date": "2018-01-26", "close": 201.3, "volume": 2326550.0}, {"date": "2018-01-29", "close": 198.23, "volume": 1926615.0}, {"date": "2018-01-30", "close": 196.9, "volume": 3330072.0}, {"date": "2018-01-31", "close": 199.76, "volume": 2638250.0}, {"date": "2018-02-01", "close": 199.38, "volume": 2363747.0}, {"date": "2018-02-02", "close": 195.64, "volume": 2560556.0}, {"date": "2018-02-05", "close": 190.27, "volume": 3757759.0}, {"date": "2018-02-06", "close": 194.47, "volume": 4471168.0}, {"date": "2018-02-07", "close": 192.34, "volume": 2941604.0}, {"date": "2018-02-08", "close": 185.16, "volume": 3851697.0}, {"date": "2018-02-09", "close": 187.99, "volume": 3816253.0}, {"date": "2018-02-12", "close": 192.15, "volume": 2824292.0}, {"date": "2018-02-13", "close": 193.48, "volume": 1956810.0}, {"date": "2018-02-14", "close": 197.13, "volume": 2531146.0}, {"date": "2018-02-15", "close": 202.97, "volume": 2218265.0}, {"date": "2018-02-16", "close": 201.56, "volume": 2172415.0}, {"date": "2018-02-20", "close": 202.98, "volume": 2669910.0}, {"date": "2018-02-21", "close": 202.09, "volume": 2037977.0}, {"date": "2018-02-22", "close": 202.61, "volume": 1541219.0}, {"date": "2018-02-23", "close": 209.74, "volume": 2340341.0}, {"date": "2018-02-26", "close": 212.15, "volume": 2418628.0}, {"date": "2018-02-27", "close": 208.82, "volume": 2329499.0}, {"date": "2018-02-28", "close": 209.13, "volume": 2324764.0}, {"date": "2018-03-01", "close": 206.03, "volume": 2624135.0}, {"date": "2018-03-02", "close": 209.79, "volume": 2607880.0}, {"date": "2018-03-05", "close": 211.16, "volume": 2058898.0}, {"date": "2018-03-06", "close": 212.01, "volume": 2122396.0}, {"date": "2018-03-07", "close": 216.86, "volume": 2769064.0}, {"date": "2018-03-08", "close": 216.4, "volume": 2357005.0}, {"date": "2018-03-09", "close": 221.11, "volume": 2639215.0}, {"date": "2018-03-12", "close": 220.94, "volume": 3172266.0}, {"date": "2018-03-13", "close": 219.76, "volume": 4726086.0}, {"date": "2018-03-14", "close": 218.44, "volume": 3352369.0}, {"date": "2018-03-15", "close": 218.87, "volume": 4420188.0}, {"date": "2018-03-16", "close": 225.55, "volume": 8706957.0}, {"date": "2018-03-19", "close": 222.18, "volume": 4013464.0}, {"date": "2018-03-20", "close": 229.75, "volume": 5015159.0}, {"date": "2018-03-21", "close": 226.85, "volume": 3962597.0}, {"date": "2018-03-22", "close": 220.52, "volume": 2967916.0}, {"date": "2018-03-23", "close": 215.02, "volume": 4272821.0}, {"date": "2018-03-26", "close": 228.91, "volume": 4465200.0}, {"date": "2018-03-27", "close": 213.8, "volume": 5316595.0}, {"date": "2018-03-28", "close": 212.54, "volume": 4501108.0}, {"date": "2018-03-29", "close": 216.08, "volume": 3755655.0}, {"date": "2018-04-02", "close": 212.28, "volume": 3473220.0}, {"date": "2018-04-03", "close": 215.93, "volume": 3016875.0}, {"date": "2018-04-04", "close": 225.05, "volume": 4469790.0}, {"date": "2018-04-05", "close": 223.54, "volume": 3988603.0}, {"date": "2018-04-06", "close": 218.61, "volume": 2962319.0}, {"date": "2018-04-09", "close": 219.17, "volume": 2527259.0}, {"date": "2018-04-10", "close": 224.53, "volume": 2823259.0}, {"date": "2018-04-11", "close": 223.63, "volume": 1850727.0}, {"date": "2018-04-12", "close": 226.96, "volume": 2080216.0}, {"date": "2018-04-13", "close": 224.06, "volume": 1987053.0}, {"date": "2018-04-16", "close": 226.52, "volume": 2130328.0}, {"date": "2018-04-17", "close": 231.16, "volume": 2873075.0}, {"date": "2018-04-18", "close": 231.1, "volume": 2246814.0}, {"date": "2018-04-19", "close": 227.62, "volume": 2601308.0}, {"date": "2018-04-20", "close": 225.24, "volume": 2388260.0}, {"date": "2018-04-23", "close": 225.3, "volume": 2137329.0}, {"date": "2018-04-24", "close": 217.89, "volume": 3446325.0}, {"date": "2018-04-25", "close": 217.32, "volume": 2793805.0}, {"date": "2018-04-26", "close": 221.91, "volume": 2228510.0}, {"date": "2018-04-27", "close": 221.9, "volume": 1502529.0}, {"date": "2018-04-30", "close": 221.6, "volume": 1763320.0}, {"date": "2018-05-01", "close": 224.08, "volume": 1792486.0}, {"date": "2018-05-02", "close": 221.1, "volume": 2088409.0}, {"date": "2018-05-03", "close": 226.05, "volume": 2494576.0}, {"date": "2018-05-04", "close": 228.51, "volume": 1663242.0}, {"date": "2018-05-07", "close": 230.99, "volume": 1808153.0}, {"date": "2018-05-08", "close": 234.56, "volume": 2189857.0}, {"date": "2018-05-09", "close": 239.74, "volume": 3088153.0}, {"date": "2018-05-10", "close": 241.15, "volume": 1936007.0}, {"date": "2018-05-11", "close": 241.88, "volume": 2261516.0}, {"date": "2018-05-14", "close": 238.37, "volume": 2670539.0}, {"date": "2018-05-15", "close": 236.6, "volume": 2130329.0}, {"date": "2018-05-16", "close": 237.39, "volume": 1842721.0}, {"date": "2018-05-17", "close": 236.85, "volume": 1675143.0}, {"date": "2018-05-18", "close": 238.09, "volume": 1886247.0}, {"date": "2018-05-21", "close": 238.1, "volume": 1755747.0}, {"date": "2018-05-22", "close": 238.79, "volume": 2950062.0}, {"date": "2018-05-23", "close": 243.91, "volume": 2749122.0}, {"date": "2018-05-24", "close": 245.15, "volume": 2770252.0}, {"date": "2018-05-25", "close": 243.56, "volume": 2099571.0}, {"date": "2018-05-29", "close": 242.19, "volume": 2073011.0}, {"date": "2018-05-30", "close": 247.4, "volume": 2302203.0}, {"date": "2018-05-31", "close": 249.28, "volume": 3828753.0}, {"date": "2018-06-01", "close": 251.31, "volume": 2771032.0}, {"date": "2018-06-04", "close": 253.34, "volume": 3055555.0}, {"date": "2018-06-05", "close": 252.7, "volume": 2676407.0}, {"date": "2018-06-06", "close": 253.95, "volume": 3963113.0}, {"date": "2018-06-07", "close": 247.51, "volume": 4166561.0}, {"date": "2018-06-08", "close": 251.21, "volume": 2842153.0}, {"date": "2018-06-11", "close": 251.0, "volume": 2868125.0}, {"date": "2018-06-12", "close": 252.59, "volume": 3479122.0}, {"date": "2018-06-13", "close": 256.13, "volume": 3504798.0}, {"date": "2018-06-14", "close": 258.1, "volume": 5386334.0}, {"date": "2018-06-15", "close": 251.82, "volume": 8976315.0}, {"date": "2018-06-18", "close": 255.69, "volume": 3761738.0}, {"date": "2018-06-19", "close": 251.74, "volume": 3528097.0}, {"date": "2018-06-20", "close": 251.24, "volume": 2576136.0}, {"date": "2018-06-21", "close": 248.83, "volume": 2558651.0}, {"date": "2018-06-22", "close": 243.63, "volume": 4121953.0}, {"date": "2018-06-25", "close": 239.68, "volume": 4566376.0}, {"date": "2018-06-26", "close": 242.25, "volume": 2940024.0}, {"date": "2018-06-27", "close": 237.68, "volume": 3338013.0}, {"date": "2018-06-28", "close": 239.81, "volume": 2217207.0}, {"date": "2018-06-29", "close": 243.81, "volume": 3699761.0}, {"date": "2018-07-02", "close": 243.26, "volume": 4084997.0}, {"date": "2018-07-03", "close": 242.01, "volume": 1307705.0}, {"date": "2018-07-05", "close": 244.18, "volume": 1826290.0}, {"date": "2018-07-06", "close": 248.19, "volume": 1860835.0}, {"date": "2018-07-09", "close": 249.77, "volume": 2157605.0}, {"date": "2018-07-10", "close": 248.63, "volume": 2005443.0}, {"date": "2018-07-11", "close": 248.12, "volume": 1722097.0}, {"date": "2018-07-12", "close": 254.87, "volume": 2759465.0}, {"date": "2018-07-13", "close": 258.59, "volume": 3934056.0}, {"date": "2018-07-16", "close": 254.68, "volume": 2160110.0}, {"date": "2018-07-17", "close": 258.31, "volume": 2550732.0}, {"date": "2018-07-18", "close": 259.78, "volume": 2600360.0}, {"date": "2018-07-19", "close": 257.68, "volume": 1916004.0}, {"date": "2018-07-20", "close": 257.54, "volume": 2221305.0}, {"date": "2018-07-23", "close": 259.47, "volume": 1807571.0}, {"date": "2018-07-24", "close": 257.49, "volume": 2410072.0}, {"date": "2018-07-25", "close": 263.17, "volume": 2263658.0}, {"date": "2018-07-26", "close": 261.93, "volume": 2265294.0}, {"date": "2018-07-27", "close": 254.81, "volume": 3012945.0}, {"date": "2018-07-30", "close": 242.32, "volume": 5483705.0}, {"date": "2018-07-31", "close": 244.68, "volume": 2935185.0}, {"date": "2018-08-01", "close": 248.01, "volume": 3184951.0}, {"date": "2018-08-02", "close": 252.22, "volume": 2381393.0}, {"date": "2018-08-03", "close": 253.28, "volume": 2094007.0}, {"date": "2018-08-06", "close": 254.11, "volume": 1534762.0}, {"date": "2018-08-07", "close": 253.39, "volume": 1858227.0}, {"date": "2018-08-08", "close": 253.83, "volume": 1585135.0}, {"date": "2018-08-09", "close": 253.8, "volume": 2089747.0}, {"date": "2018-08-10", "close": 253.7, "volume": 1777373.0}, {"date": "2018-08-13", "close": 253.54, "volume": 1532696.0}, {"date": "2018-08-14", "close": 256.05, "volume": 2096200.0}, {"date": "2018-08-15", "close": 250.52, "volume": 2728123.0}, {"date": "2018-08-16", "close": 248.89, "volume": 2385256.0}, {"date": "2018-08-17", "close": 245.7, "volume": 2721937.0}, {"date": "2018-08-20", "close": 249.76, "volume": 2898181.0}, {"date": "2018-08-21", "close": 251.5, "volume": 2147874.0}, {"date": "2018-08-22", "close": 255.54, "volume": 1889436.0}, {"date": "2018-08-23", "close": 257.0, "volume": 2956002.0}, {"date": "2018-08-24", "close": 261.51, "volume": 3847880.0}, {"date": "2018-08-27", "close": 262.4, "volume": 2428816.0}, {"date": "2018-08-28", "close": 263.04, "volume": 1843121.0}, {"date": "2018-08-29", "close": 268.36, "volume": 3139887.0}, {"date": "2018-08-30", "close": 266.43, "volume": 2403516.0}, {"date": "2018-08-31", "close": 263.51, "volume": 2932835.0}, {"date": "2018-09-04", "close": 266.68, "volume": 2115329.0}, {"date": "2018-09-05", "close": 256.14, "volume": 4201266.0}, {"date": "2018-09-06", "close": 259.75, "volume": 2808856.0}, {"date": "2018-09-07", "close": 260.87, "volume": 2729499.0}, {"date": "2018-09-10", "close": 265.37, "volume": 2536100.0}, {"date": "2018-09-11", "close": 267.0, "volume": 2865916.0}, {"date": "2018-09-12", "close": 267.79, "volume": 3360269.0}, {"date": "2018-09-13", "close": 268.52, "volume": 4654434.0}, {"date": "2018-09-14", "close": 274.69, "volume": 6161126.0}, {"date": "2018-09-17", "close": 268.25, "volume": 3058137.0}, {"date": "2018-09-18", "close": 270.79, "volume": 2683481.0}, {"date": "2018-09-19", "close": 264.88, "volume": 2800658.0}, {"date": "2018-09-20", "close": 266.34, "volume": 2550923.0}, {"date": "2018-09-21", "close": 260.88, "volume": 6140275.0}, {"date": "2018-09-24", "close": 264.09, "volume": 2600296.0}, {"date": "2018-09-25", "close": 267.84, "volume": 2257659.0}, {"date": "2018-09-26", "close": 268.47, "volume": 1929158.0}, {"date": "2018-09-27", "close": 269.91, "volume": 1710551.0}, {"date": "2018-09-28", "close": 269.95, "volume": 2753333.0}, {"date": "2018-10-01", "close": 275.49, "volume": 3552962.0}, {"date": "2018-10-02", "close": 272.0, "volume": 3130071.0}, {"date": "2018-10-03", "close": 270.51, "volume": 2594769.0}, {"date": "2018-10-04", "close": 263.71, "volume": 3779433.0}, {"date": "2018-10-05", "close": 263.22, "volume": 3097969.0}, {"date": "2018-10-08", "close": 254.69, "volume": 5073357.0}, {"date": "2018-10-09", "close": 254.16, "volume": 2597111.0}, {"date": "2018-10-10", "close": 237.91, "volume": 5288967.0}, {"date": "2018-10-11", "close": 238.59, "volume": 7018210.0}, {"date": "2018-10-12", "close": 248.87, "volume": 4772822.0}, {"date": "2018-10-15", "close": 238.01, "volume": 5054922.0}, {"date": "2018-10-16", "close": 260.67, "volume": 8490084.0}, {"date": "2018-10-17", "close": 258.91, "volume": 4242832.0}, {"date": "2018-10-18", "close": 250.35, "volume": 5315098.0}, {"date": "2018-10-19", "close": 245.03, "volume": 4064390.0}, {"date": "2018-10-22", "close": 251.06, "volume": 3397893.0}, {"date": "2018-10-23", "close": 251.76, "volume": 4983077.0}, {"date": "2018-10-24", "close": 238.44, "volume": 4850012.0}, {"date": "2018-10-25", "close": 252.92, "volume": 5277080.0}, {"date": "2018-10-26", "close": 245.8, "volume": 4503521.0}, {"date": "2018-10-29", "close": 239.75, "volume": 4650555.0}, {"date": "2018-10-30", "close": 238.41, "volume": 5621923.0}, {"date": "2018-10-31", "close": 245.76, "volume": 4422315.0}, {"date": "2018-11-01", "close": 245.28, "volume": 3178528.0}, {"date": "2018-11-02", "close": 239.64, "volume": 4294936.0}, {"date": "2018-11-05", "close": 239.89, "volume": 3194004.0}, {"date": "2018-11-06", "close": 240.56, "volume": 2413984.0}, {"date": "2018-11-07", "close": 253.43, "volume": 3789181.0}, {"date": "2018-11-08", "close": 249.96, "volume": 2377200.0}, {"date": "2018-11-09", "close": 244.84, "volume": 2763403.0}, {"date": "2018-11-12", "close": 236.67, "volume": 3474744.0}, {"date": "2018-11-13", "close": 238.74, "volume": 3997175.0}, {"date": "2018-11-14", "close": 235.22, "volume": 3245850.0}, {"date": "2018-11-15", "close": 239.95, "volume": 3374695.0}, {"date": "2018-11-16", "close": 238.89, "volume": 2888654.0}, {"date": "2018-11-19", "close": 219.69, "volume": 7563739.0}, {"date": "2018-11-20", "close": 219.73, "volume": 6177056.0}, {"date": "2018-11-21", "close": 225.98, "volume": 4846354.0}, {"date": "2018-11-23", "close": 225.56, "volume": 1691015.0}, {"date": "2018-11-26", "close": 231.96, "volume": 3568366.0}, {"date": "2018-11-27", "close": 232.25, "volume": 2875774.0}, {"date": "2018-11-28", "close": 249.21, "volume": 6345165.0}, {"date": "2018-11-29", "close": 249.09, "volume": 3649540.0}, {"date": "2018-11-30", "close": 250.89, "volume": 5152441.0}, {"date": "2018-12-03", "close": 255.26, "volume": 4279352.0}, {"date": "2018-12-04", "close": 245.82, "volume": 4024037.0}, {"date": "2018-12-06", "close": 250.63, "volume": 3922516.0}, {"date": "2018-12-07", "close": 238.0, "volume": 3906283.0}, {"date": "2018-12-10", "close": 244.09, "volume": 3174744.0}, {"date": "2018-12-11", "close": 245.34, "volume": 3168230.0}, {"date": "2018-12-12", "close": 245.55, "volume": 4064416.0}, {"date": "2018-12-13", "close": 248.08, "volume": 5300276.0}, {"date": "2018-12-14", "close": 230.0, "volume": 12183820.0}, {"date": "2018-12-17", "close": 221.38, "volume": 6953743.0}, {"date": "2018-12-18", "close": 226.18, "volume": 5254382.0}, {"date": "2018-12-19", "close": 224.65, "volume": 6106460.0}, {"date": "2018-12-20", "close": 218.65, "volume": 6077922.0}, {"date": "2018-12-21", "close": 208.8, "volume": 8595366.0}, {"date": "2018-12-24", "close": 205.16, "volume": 2940454.0}, {"date": "2018-12-26", "close": 222.95, "volume": 5890305.0}, {"date": "2018-12-27", "close": 225.14, "volume": 3737396.0}, {"date": "2018-12-28", "close": 223.13, "volume": 3159377.0}, {"date": "2018-12-31", "close": 226.24, "volume": 2864787.0}, {"date": "2019-01-02", "close": 224.57, "volume": 2776710.0}, {"date": "2019-01-03", "close": 215.7, "volume": 3561264.0}, {"date": "2019-01-04", "close": 226.19, "volume": 4040882.0}, {"date": "2019-01-07", "close": 229.26, "volume": 3635797.0}, {"date": "2019-01-08", "close": 232.68, "volume": 3666281.0}, {"date": "2019-01-09", "close": 235.43, "volume": 3593515.0}, {"date": "2019-01-10", "close": 237.77, "volume": 2704041.0}, {"date": "2019-01-11", "close": 237.55, "volume": 3178297.0}, {"date": "2019-01-14", "close": 234.56, "volume": 2553333.0}, {"date": "2019-01-15", "close": 242.36, "volume": 3526260.0}, {"date": "2019-01-16", "close": 241.95, "volume": 2878101.0}, {"date": "2019-01-17", "close": 244.4, "volume": 2827165.0}, {"date": "2019-01-18", "close": 247.51, "volume": 3705712.0}, {"date": "2019-01-22", "close": 243.85, "volume": 4077431.0}, {"date": "2019-01-23", "close": 245.14, "volume": 2005299.0}, {"date": "2019-01-24", "close": 242.56, "volume": 3388177.0}, {"date": "2019-01-25", "close": 244.95, "volume": 3821205.0}, {"date": "2019-01-28", "close": 241.85, "volume": 2097035.0}, {"date": "2019-01-29", "close": 238.27, "volume": 1934368.0}, {"date": "2019-01-30", "close": 242.67, "volume": 2462499.0}, {"date": "2019-01-31", "close": 247.82, "volume": 4920084.0}, {"date": "2019-02-01", "close": 247.38, "volume": 2911604.0}, {"date": "2019-02-04", "close": 254.74, "volume": 3699143.0}, {"date": "2019-02-05", "close": 254.82, "volume": 3022245.0}, {"date": "2019-02-06", "close": 254.35, "volume": 2462790.0}, {"date": "2019-02-07", "close": 253.74, "volume": 2098217.0}, {"date": "2019-02-08", "close": 257.0, "volume": 2688869.0}, {"date": "2019-02-11", "close": 258.39, "volume": 3504480.0}, {"date": "2019-02-12", "close": 261.37, "volume": 2516342.0}, {"date": "2019-02-13", "close": 260.23, "volume": 1897161.0}, {"date": "2019-02-14", "close": 260.14, "volume": 1735869.0}, {"date": "2019-02-15", "close": 259.45, "volume": 2998923.0}, {"date": "2019-02-19", "close": 257.81, "volume": 3459859.0}, {"date": "2019-02-20", "close": 258.1, "volume": 2452118.0}, {"date": "2019-02-21", "close": 257.76, "volume": 2593685.0}, {"date": "2019-02-22", "close": 258.9, "volume": 2005988.0}, {"date": "2019-02-25", "close": 258.62, "volume": 1808267.0}, {"date": "2019-02-26", "close": 261.22, "volume": 2536367.0}, {"date": "2019-02-27", "close": 262.9, "volume": 2244333.0}, {"date": "2019-02-28", "close": 262.5, "volume": 3799242.0}, {"date": "2019-03-01", "close": 264.01, "volume": 2582446.0}, {"date": "2019-03-04", "close": 258.16, "volume": 2986284.0}, {"date": "2019-03-05", "close": 257.38, "volume": 2089254.0}, {"date": "2019-03-06", "close": 256.4, "volume": 1949650.0}, {"date": "2019-03-07", "close": 255.46, "volume": 3144788.0}, {"date": "2019-03-08", "close": 254.74, "volume": 2194190.0}, {"date": "2019-03-11", "close": 260.96, "volume": 2555710.0}, {"date": "2019-03-12", "close": 263.51, "volume": 2583315.0}, {"date": "2019-03-13", "close": 264.38, "volume": 3989333.0}, {"date": "2019-03-14", "close": 267.69, "volume": 5072598.0}, {"date": "2019-03-15", "close": 257.09, "volume": 12108480.0}, {"date": "2019-03-18", "close": 257.76, "volume": 4011725.0}, {"date": "2019-03-19", "close": 260.42, "volume": 4238002.0}, {"date": "2019-03-20", "close": 259.74, "volume": 3389345.0}, {"date": "2019-03-21", "close": 264.18, "volume": 2357183.0}, {"date": "2019-03-22", "close": 259.69, "volume": 3447443.0}, {"date": "2019-03-25", "close": 262.27, "volume": 2639060.0}, {"date": "2019-03-26", "close": 265.59, "volume": 3149922.0}, {"date": "2019-03-27", "close": 262.34, "volume": 2521421.0}, {"date": "2019-03-28", "close": 263.53, "volume": 2017656.0}, {"date": "2019-03-29", "close": 266.49, "volume": 2096442.0}, {"date": "2019-04-01", "close": 272.17, "volume": 2919523.0}, {"date": "2019-04-02", "close": 271.35, "volume": 1877762.0}, {"date": "2019-04-03", "close": 271.5, "volume": 2283554.0}, {"date": "2019-04-04", "close": 267.89, "volume": 2929433.0}, {"date": "2019-04-05", "close": 267.45, "volume": 1970205.0}, {"date": "2019-04-08", "close": 268.81, "volume": 1796681.0}, {"date": "2019-04-09", "close": 268.99, "volume": 1546905.0}, {"date": "2019-04-10", "close": 271.58, "volume": 1469592.0}, {"date": "2019-04-11", "close": 271.9, "volume": 2085592.0}, {"date": "2019-04-12", "close": 271.86, "volume": 1680946.0}, {"date": "2019-04-15", "close": 272.22, "volume": 1462231.0}, {"date": "2019-04-16", "close": 271.43, "volume": 1638319.0}, {"date": "2019-04-17", "close": 269.45, "volume": 2390438.0}, {"date": "2019-04-18", "close": 270.57, "volume": 2027217.0}, {"date": "2019-04-22", "close": 272.21, "volume": 1364700.0}, {"date": "2019-04-23", "close": 278.49, "volume": 2691428.0}, {"date": "2019-04-24", "close": 275.45, "volume": 1853595.0}, {"date": "2019-04-25", "close": 277.66, "volume": 1747079.0}, {"date": "2019-04-26", "close": 281.96, "volume": 2114018.0}, {"date": "2019-04-29", "close": 286.14, "volume": 5533815.0}, {"date": "2019-04-30", "close": 289.25, "volume": 3066916.0}, {"date": "2019-05-01", "close": 283.35, "volume": 2056176.0}, {"date": "2019-05-02", "close": 279.64, "volume": 2482283.0}, {"date": "2019-05-03", "close": 285.58, "volume": 1979920.0}, {"date": "2019-05-06", "close": 283.66, "volume": 1994477.0}, {"date": "2019-05-07", "close": 277.07, "volume": 2567977.0}, {"date": "2019-05-08", "close": 276.77, "volume": 2611043.0}, {"date": "2019-05-09", "close": 275.79, "volume": 1867193.0}, {"date": "2019-05-10", "close": 278.48, "volume": 2097736.0}, {"date": "2019-05-13", "close": 267.7, "volume": 2698322.0}, {"date": "2019-05-14", "close": 271.86, "volume": 2046551.0}, {"date": "2019-05-15", "close": 276.82, "volume": 2708559.0}, {"date": "2019-05-16", "close": 283.55, "volume": 3413063.0}, {"date": "2019-05-17", "close": 279.85, "volume": 2223523.0}, {"date": "2019-05-20", "close": 275.45, "volume": 2391950.0}, {"date": "2019-05-21", "close": 278.07, "volume": 1793665.0}, {"date": "2019-05-22", "close": 281.82, "volume": 1570628.0}, {"date": "2019-05-23", "close": 274.25, "volume": 2706419.0}, {"date": "2019-05-24", "close": 274.77, "volume": 1878339.0}, {"date": "2019-05-28", "close": 278.25, "volume": 2475891.0}, {"date": "2019-05-29", "close": 273.38, "volume": 1805982.0}, {"date": "2019-05-30", "close": 274.51, "volume": 1601106.0}, {"date": "2019-05-31", "close": 270.9, "volume": 2526653.0}, {"date": "2019-06-03", "close": 259.03, "volume": 3903421.0}, {"date": "2019-06-04", "close": 268.71, "volume": 3750815.0}, {"date": "2019-06-05", "close": 272.86, "volume": 2650396.0}, {"date": "2019-06-06", "close": 274.8, "volume": 2211787.0}, {"date": "2019-06-07", "close": 278.16, "volume": 2759013.0}, {"date": "2019-06-10", "close": 280.34, "volume": 2487726.0}, {"date": "2019-06-11", "close": 275.99, "volume": 2969720.0}, {"date": "2019-06-12", "close": 276.84, "volume": 1313852.0}, {"date": "2019-06-13", "close": 276.3, "volume": 1696743.0}, {"date": "2019-06-14", "close": 274.28, "volume": 2262838.0}, {"date": "2019-06-17", "close": 275.6, "volume": 2254229.0}, {"date": "2019-06-18", "close": 276.78, "volume": 4529340.0}, {"date": "2019-06-19", "close": 291.21, "volume": 9738584.0}, {"date": "2019-06-20", "close": 302.11, "volume": 5632525.0}, {"date": "2019-06-21", "close": 299.33, "volume": 4015546.0}, {"date": "2019-06-24", "close": 299.87, "volume": 2869223.0}, {"date": "2019-06-25", "close": 287.97, "volume": 4638470.0}, {"date": "2019-06-26", "close": 288.72, "volume": 2896763.0}, {"date": "2019-06-27", "close": 293.23, "volume": 2596919.0}, {"date": "2019-06-28", "close": 294.65, "volume": 2648300.0}, {"date": "2019-07-01", "close": 300.97, "volume": 2624198.0}, {"date": "2019-07-02", "close": 301.39, "volume": 1816885.0}, {"date": "2019-07-03", "close": 305.7, "volume": 1585273.0}, {"date": "2019-07-05", "close": 303.98, "volume": 2872770.0}, {"date": "2019-07-08", "close": 302.92, "volume": 1909180.0}, {"date": "2019-07-09", "close": 304.2, "volume": 1644254.0}, {"date": "2019-07-10", "close": 306.98, "volume": 1954088.0}, {"date": "2019-07-11", "close": 307.6, "volume": 1951519.0}, {"date": "2019-07-12", "close": 309.42, "volume": 1624840.0}, {"date": "2019-07-15", "close": 308.76, "volume": 1161681.0}, {"date": "2019-07-16", "close": 305.7, "volume": 1838747.0}, {"date": "2019-07-17", "close": 309.39, "volume": 2298481.0}, {"date": "2019-07-18", "close": 310.08, "volume": 1597673.0}, {"date": "2019-07-19", "close": 306.87, "volume": 2100253.0}, {"date": "2019-07-22", "close": 308.55, "volume": 1336736.0}, {"date": "2019-07-23", "close": 307.88, "volume": 1826893.0}, {"date": "2019-07-24", "close": 310.27, "volume": 1459247.0}, {"date": "2019-07-25", "close": 308.73, "volume": 1378470.0}, {"date": "2019-07-26", "close": 311.27, "volume": 1507922.0}, {"date": "2019-07-29", "close": 307.22, "volume": 2778446.0}, {"date": "2019-07-30", "close": 303.64, "volume": 2157952.0}, {"date": "2019-07-31", "close": 298.86, "volume": 3066861.0}, {"date": "2019-08-01", "close": 298.44, "volume": 3210196.0}, {"date": "2019-08-02", "close": 293.71, "volume": 3400897.0}, {"date": "2019-08-05", "close": 280.36, "volume": 4292566.0}, {"date": "2019-08-06", "close": 286.21, "volume": 2552138.0}, {"date": "2019-08-07", "close": 289.02, "volume": 2196689.0}, {"date": "2019-08-08", "close": 297.78, "volume": 2506035.0}, {"date": "2019-08-09", "close": 294.83, "volume": 1451132.0}, {"date": "2019-08-12", "close": 288.65, "volume": 1580529.0}, {"date": "2019-08-13", "close": 293.17, "volume": 2346691.0}, {"date": "2019-08-14", "close": 283.66, "volume": 2585987.0}, {"date": "2019-08-15", "close": 282.71, "volume": 2338678.0}, {"date": "2019-08-16", "close": 287.45, "volume": 1981029.0}, {"date": "2019-08-19", "close": 287.97, "volume": 1956105.0}, {"date": "2019-08-20", "close": 285.71, "volume": 1491067.0}, {"date": "2019-08-21", "close": 291.53, "volume": 1520360.0}, {"date": "2019-08-22", "close": 287.69, "volume": 1745838.0}, {"date": "2019-08-23", "close": 282.44, "volume": 2852522.0}, {"date": "2019-08-26", "close": 288.74, "volume": 1792971.0}, {"date": "2019-08-27", "close": 289.45, "volume": 1793394.0}, {"date": "2019-08-28", "close": 282.13, "volume": 2776778.0}, {"date": "2019-08-29", "close": 286.63, "volume": 2172535.0}, {"date": "2019-08-30", "close": 284.51, "volume": 2373297.0}, {"date": "2019-09-03", "close": 282.45, "volume": 1838081.0}, {"date": "2019-09-04", "close": 284.6, "volume": 1516136.0}, {"date": "2019-09-05", "close": 287.75, "volume": 2836385.0}, {"date": "2019-09-06", "close": 284.94, "volume": 2273061.0}, {"date": "2019-09-09", "close": 279.3, "volume": 3134613.0}, {"date": "2019-09-10", "close": 276.14, "volume": 4098222.0}, {"date": "2019-09-11", "close": 277.78, "volume": 2593970.0}, {"date": "2019-09-12", "close": 278.02, "volume": 2955024.0}, {"date": "2019-09-13", "close": 278.35, "volume": 2948590.0}, {"date": "2019-09-16", "close": 282.93, "volume": 2774732.0}, {"date": "2019-09-17", "close": 284.69, "volume": 4541202.0}, {"date": "2019-09-18", "close": 279.72, "volume": 7479171.0}, {"date": "2019-09-19", "close": 281.26, "volume": 3171211.0}, {"date": "2019-09-20", "close": 277.91, "volume": 4160719.0}, {"date": "2019-09-23", "close": 277.44, "volume": 2068852.0}, {"date": "2019-09-24", "close": 272.47, "volume": 3351591.0}, {"date": "2019-09-25", "close": 277.43, "volume": 3452563.0}, {"date": "2019-09-26", "close": 283.81, "volume": 4325923.0}, {"date": "2019-09-27", "close": 277.54, "volume": 3168377.0}, {"date": "2019-09-30", "close": 276.25, "volume": 4077253.0}, {"date": "2019-10-01", "close": 272.71, "volume": 3311550.0}, {"date": "2019-10-02", "close": 266.66, "volume": 3400605.0}, {"date": "2019-10-03", "close": 272.4, "volume": 3652220.0}, {"date": "2019-10-04", "close": 276.96, "volume": 2583298.0}, {"date": "2019-10-07", "close": 276.9, "volume": 1856382.0}, {"date": "2019-10-08", "close": 270.83, "volume": 2162370.0}, {"date": "2019-10-09", "close": 274.27, "volume": 1376725.0}, {"date": "2019-10-10", "close": 274.98, "volume": 1634808.0}, {"date": "2019-10-11", "close": 278.29, "volume": 2098200.0}, {"date": "2019-10-14", "close": 277.78, "volume": 1377116.0}, {"date": "2019-10-15", "close": 279.39, "volume": 1969235.0}, {"date": "2019-10-16", "close": 272.7, "volume": 4333191.0}, {"date": "2019-10-17", "close": 269.24, "volume": 3414775.0}, {"date": "2019-10-18", "close": 265.52, "volume": 4391844.0}, {"date": "2019-10-21", "close": 266.84, "volume": 2930534.0}, {"date": "2019-10-22", "close": 261.09, "volume": 3412660.0}, {"date": "2019-10-23", "close": 261.32, "volume": 3079754.0}, {"date": "2019-10-24", "close": 269.7, "volume": 3597687.0}, {"date": "2019-10-25", "close": 270.98, "volume": 1822271.0}, {"date": "2019-10-28", "close": 271.35, "volume": 2281861.0}, {"date": "2019-10-29", "close": 271.45, "volume": 1723508.0}, {"date": "2019-10-30", "close": 278.41, "volume": 2320773.0}, {"date": "2019-10-31", "close": 277.93, "volume": 2845383.0}, {"date": "2019-11-01", "close": 277.82, "volume": 2827222.0}, {"date": "2019-11-04", "close": 277.5, "volume": 2790240.0}, {"date": "2019-11-05", "close": 289.29, "volume": 6170607.0}, {"date": "2019-11-06", "close": 287.4, "volume": 2762414.0}, {"date": "2019-11-07", "close": 290.77, "volume": 3201667.0}, {"date": "2019-11-08", "close": 292.46, "volume": 1628523.0}, {"date": "2019-11-11", "close": 290.27, "volume": 1778006.0}, {"date": "2019-11-12", "close": 291.72, "volume": 2085313.0}, {"date": "2019-11-13", "close": 293.54, "volume": 1806939.0}, {"date": "2019-11-14", "close": 294.53, "volume": 1461895.0}, {"date": "2019-11-15", "close": 297.5, "volume": 2011741.0}, {"date": "2019-11-18", "close": 297.16, "volume": 1632801.0}, {"date": "2019-11-19", "close": 300.6, "volume": 2143343.0}, {"date": "2019-11-20", "close": 300.1, "volume": 1841524.0}, {"date": "2019-11-21", "close": 298.8, "volume": 1609828.0}, {"date": "2019-11-22", "close": 299.3, "volume": 1508874.0}, {"date": "2019-11-25", "close": 305.28, "volume": 2205626.0}, {"date": "2019-11-26", "close": 307.9, "volume": 2619497.0}, {"date": "2019-11-27", "close": 309.06, "volume": 1470036.0}, {"date": "2019-11-29", "close": 309.53, "volume": 1175056.0}, {"date": "2019-12-02", "close": 302.75, "volume": 2894691.0}, {"date": "2019-12-03", "close": 303.91, "volume": 1661171.0}, {"date": "2019-12-04", "close": 302.51, "volume": 1522832.0}, {"date": "2019-12-05", "close": 303.03, "volume": 1698102.0}, {"date": "2019-12-06", "close": 306.23, "volume": 1733188.0}, {"date": "2019-12-09", "close": 307.05, "volume": 2895186.0}, {"date": "2019-12-10", "close": 304.17, "volume": 2156696.0}, {"date": "2019-12-11", "close": 303.74, "volume": 2929453.0}, {"date": "2019-12-12", "close": 305.96, "volume": 3127412.0}, {"date": "2019-12-13", "close": 317.94, "volume": 6608031.0}, {"date": "2019-12-16", "close": 323.8, "volume": 3438739.0}, {"date": "2019-12-17", "close": 322.85, "volume": 2332492.0}, {"date": "2019-12-18", "close": 324.38, "volume": 2332734.0}, {"date": "2019-12-19", "close": 327.63, "volume": 2561397.0}, {"date": "2019-12-20", "close": 327.61, "volume": 4233263.0}, {"date": "2019-12-23", "close": 328.95, "volume": 2210706.0}, {"date": "2019-12-24", "close": 329.64, "volume": 1066406.0}, {"date": "2019-12-26", "close": 331.2, "volume": 1056199.0}, {"date": "2019-12-27", "close": 330.79, "volume": 1229983.0}, {"date": "2019-12-30", "close": 328.34, "volume": 1896731.0}, {"date": "2019-12-31", "close": 329.81, "volume": 1592512.0}, {"date": "2020-01-02", "close": 334.43, "volume": 1990496.0}, {"date": "2020-01-03", "close": 331.81, "volume": 1579368.0}, {"date": "2020-01-06", "close": 333.71, "volume": 1875122.0}, {"date": "2020-01-07", "close": 333.39, "volume": 2507261.0}, {"date": "2020-01-08", "close": 337.87, "volume": 2248531.0}, {"date": "2020-01-09", "close": 340.45, "volume": 1626380.0}, {"date": "2020-01-10", "close": 339.81, "volume": 1481141.0}, {"date": "2020-01-13", "close": 345.63, "volume": 2069555.0}, {"date": "2020-01-14", "close": 344.63, "volume": 2274687.0}, {"date": "2020-01-15", "close": 342.94, "volume": 2213374.0}, {"date": "2020-01-16", "close": 345.38, "volume": 2439600.0}, {"date": "2020-01-17", "close": 349.74, "volume": 2536157.0}, {"date": "2020-01-21", "close": 350.0, "volume": 2121335.0}, {"date": "2020-01-22", "close": 350.06, "volume": 1600485.0}, {"date": "2020-01-23", "close": 351.76, "volume": 2084658.0}, {"date": "2020-01-24", "close": 351.37, "volume": 1640163.0}, {"date": "2020-01-27", "close": 346.9, "volume": 2652030.0}, {"date": "2020-01-28", "close": 354.63, "volume": 2270756.0}, {"date": "2020-01-29", "close": 351.66, "volume": 1523203.0}, {"date": "2020-01-30", "close": 356.74, "volume": 1834931.0}, {"date": "2020-01-31", "close": 351.14, "volume": 3692938.0}, {"date": "2020-02-03", "close": 358.0, "volume": 2693989.0}, {"date": "2020-02-04", "close": 366.74, "volume": 3052967.0}, {"date": "2020-02-05", "close": 365.55, "volume": 2463385.0}, {"date": "2020-02-06", "close": 367.46, "volume": 2224882.0}, {"date": "2020-02-07", "close": 366.09, "volume": 2092872.0}, {"date": "2020-02-10", "close": 370.0, "volume": 2427076.0}, {"date": "2020-02-11", "close": 369.28, "volume": 2005005.0}, {"date": "2020-02-12", "close": 374.29, "volume": 2355797.0}, {"date": "2020-02-13", "close": 374.84, "volume": 1917119.0}, {"date": "2020-02-14", "close": 379.67, "volume": 1690561.0}, {"date": "2020-02-18", "close": 378.85, "volume": 2074715.0}, {"date": "2020-02-19", "close": 383.28, "volume": 2580455.0}, {"date": "2020-02-20", "close": 378.96, "volume": 3789340.0}, {"date": "2020-02-21", "close": 372.95, "volume": 2743135.0}, {"date": "2020-02-24", "close": 357.41, "volume": 3924013.0}, {"date": "2020-02-25", "close": 347.8, "volume": 4188112.0}, {"date": "2020-02-26", "close": 351.34, "volume": 3494105.0}, {"date": "2020-02-27", "close": 337.52, "volume": 4737676.0}, {"date": "2020-02-28", "close": 345.12, "volume": 6469131.0}, {"date": "2020-03-02", "close": 360.28, "volume": 5398135.0}, {"date": "2020-03-03", "close": 348.34, "volume": 4204501.0}, {"date": "2020-03-04", "close": 363.85, "volume": 4146282.0}, {"date": "2020-03-05", "close": 351.03, "volume": 3199006.0}, {"date": "2020-03-06", "close": 336.77, "volume": 5622911.0}, {"date": "2020-03-09", "close": 305.79, "volume": 5291910.0}, {"date": "2020-03-10", "close": 332.38, "volume": 5973672.0}, {"date": "2020-03-11", "close": 315.23, "volume": 4874326.0}, {"date": "2020-03-12", "close": 285.0, "volume": 7230152.0}, {"date": "2020-03-13", "close": 335.5, "volume": 8935220.0}, {"date": "2020-03-16", "close": 286.03, "volume": 7140139.0}, {"date": "2020-03-17", "close": 311.81, "volume": 6189140.0}, {"date": "2020-03-18", "close": 294.61, "volume": 7293306.0}, {"date": "2020-03-19", "close": 307.51, "volume": 6023835.0}, {"date": "2020-03-20", "close": 295.34, "volume": 7461753.0}, {"date": "2020-03-23", "close": 307.27, "volume": 6016822.0}, {"date": "2020-03-24", "close": 310.0, "volume": 6592213.0}, {"date": "2020-03-25", "close": 305.91, "volume": 4830363.0}, {"date": "2020-03-26", "close": 322.67, "volume": 4534399.0}, {"date": "2020-03-27", "close": 305.83, "volume": 4862124.0}, {"date": "2020-03-30", "close": 318.39, "volume": 4340463.0}, {"date": "2020-03-31", "close": 318.24, "volume": 6414549.0}, {"date": "2020-04-01", "close": 301.21, "volume": 3902957.0}, {"date": "2020-04-02", "close": 303.96, "volume": 3590071.0}, {"date": "2020-04-03", "close": 293.61, "volume": 3934718.0}, {"date": "2020-04-06", "close": 319.13, "volume": 5145092.0}, {"date": "2020-04-07", "close": 308.93, "volume": 5422270.0}, {"date": "2020-04-08", "close": 317.18, "volume": 4002545.0}, {"date": "2020-04-09", "close": 318.7, "volume": 3300177.0}, {"date": "2020-04-13", "close": 320.65, "volume": 1838954.0}, {"date": "2020-04-14", "close": 340.765, "volume": 3858854.0}, {"date": "2020-04-15", "close": 332.55, "volume": 2818631.0}, {"date": "2020-04-16", "close": 342.7, "volume": 3918632.0}, {"date": "2020-04-17", "close": 344.11, "volume": 3342418.0}, {"date": "2020-04-20", "close": 344.88, "volume": 2771970.0}, {"date": "2020-04-21", "close": 328.99, "volume": 3548202.0}, {"date": "2020-04-22", "close": 336.77, "volume": 2231819.0}, {"date": "2020-04-23", "close": 335.37, "volume": 2120251.0}, {"date": "2020-04-24", "close": 344.1, "volume": 2146162.0}, {"date": "2020-04-27", "close": 348.5, "volume": 2375636.0}, {"date": "2020-04-28", "close": 333.45, "volume": 3895571.0}, {"date": "2020-04-29", "close": 349.17, "volume": 5006415.0}, {"date": "2020-04-30", "close": 353.64, "volume": 3902173.0}, {"date": "2020-05-01", "close": 343.84, "volume": 2578615.0}, {"date": "2020-05-04", "close": 349.11, "volume": 2372392.0}, {"date": "2020-05-05", "close": 356.13, "volume": 2377555.0}, {"date": "2020-05-06", "close": 362.52, "volume": 2319702.0}, {"date": "2020-05-07", "close": 366.78, "volume": 2466063.0}, {"date": "2020-05-08", "close": 367.51, "volume": 2548366.0}, {"date": "2020-05-11", "close": 371.42, "volume": 2266282.0}, {"date": "2020-05-12", "close": 365.1, "volume": 2071782.0}, {"date": "2020-05-13", "close": 358.56, "volume": 3365501.0}, {"date": "2020-05-14", "close": 355.39, "volume": 2752031.0}, {"date": "2020-05-15", "close": 365.3, "volume": 2626904.0}, {"date": "2020-05-18", "close": 367.97, "volume": 2352319.0}, {"date": "2020-05-19", "close": 372.2, "volume": 2753685.0}, {"date": "2020-05-20", "close": 383.63, "volume": 2824862.0}, {"date": "2020-05-21", "close": 382.17, "volume": 2261384.0}, {"date": "2020-05-22", "close": 385.26, "volume": 1688159.0}, {"date": "2020-05-26", "close": 376.63, "volume": 3525983.0}, {"date": "2020-05-27", "close": 375.17, "volume": 3553278.0}, {"date": "2020-05-28", "close": 379.83, "volume": 2904450.0}, {"date": "2020-05-29", "close": 386.6, "volume": 5937467.0}, {"date": "2020-06-01", "close": 389.68, "volume": 2035186.0}, {"date": "2020-06-02", "close": 390.44, "volume": 2509555.0}, {"date": "2020-06-03", "close": 389.92, "volume": 2537092.0}, {"date": "2020-06-04", "close": 385.8, "volume": 2422986.0}, {"date": "2020-06-05", "close": 392.9, "volume": 2793982.0}, {"date": "2020-06-08", "close": 397.78, "volume": 2592963.0}, {"date": "2020-06-09", "close": 397.16, "volume": 2279327.0}, {"date": "2020-06-10", "close": 406.82, "volume": 3611582.0}, {"date": "2020-06-11", "close": 387.67, "volume": 4123651.0}, {"date": "2020-06-12", "close": 406.54, "volume": 8332571.0}, {"date": "2020-06-15", "close": 401.34, "volume": 3783968.0}, {"date": "2020-06-16", "close": 411.67, "volume": 3766685.0}, {"date": "2020-06-17", "close": 413.49, "volume": 2112320.0}, {"date": "2020-06-18", "close": 420.46, "volume": 2578409.0}, {"date": "2020-06-19", "close": 428.01, "volume": 3931569.0}, {"date": "2020-06-22", "close": 438.64, "volume": 3156280.0}, {"date": "2020-06-23", "close": 440.55, "volume": 3065927.0}, {"date": "2020-06-24", "close": 431.68, "volume": 3329423.0}, {"date": "2020-06-25", "close": 436.95, "volume": 2275241.0}, {"date": "2020-06-26", "close": 426.92, "volume": 3829731.0}, {"date": "2020-06-29", "close": 424.2, "volume": 2623877.0}, {"date": "2020-06-30", "close": 435.31, "volume": 2945149.0}, {"date": "2020-07-01", "close": 439.81, "volume": 2581983.0}, {"date": "2020-07-02", "close": 442.95, "volume": 2502970.0}, {"date": "2020-07-06", "close": 452.59, "volume": 2761224.0}, {"date": "2020-07-07", "close": 449.36, "volume": 2684565.0}, {"date": "2020-07-08", "close": 457.68, "volume": 1999227.0}, {"date": "2020-07-09", "close": 460.84, "volume": 2269815.0}, {"date": "2020-07-10", "close": 466.2, "volume": 3676513.0}, {"date": "2020-07-13", "close": 442.47, "volume": 3480659.0}, {"date": "2020-07-14", "close": 433.78, "volume": 5666716.0}, {"date": "2020-07-15", "close": 433.01, "volume": 2566648.0}, {"date": "2020-07-16", "close": 426.29, "volume": 2678060.0}, {"date": "2020-07-17", "close": 432.42, "volume": 2568205.0}, {"date": "2020-07-20", "close": 455.27, "volume": 3512508.0}, {"date": "2020-07-21", "close": 444.28, "volume": 2027852.0}, {"date": "2020-07-22", "close": 445.05, "volume": 1400685.0}, {"date": "2020-07-23", "close": 431.74, "volume": 2313874.0}, {"date": "2020-07-24", "close": 430.31, "volume": 1901029.0}, {"date": "2020-07-27", "close": 437.1, "volume": 1621956.0}, {"date": "2020-07-28", "close": 432.26, "volume": 1463467.0}, {"date": "2020-07-29", "close": 436.3, "volume": 1489294.0}, {"date": "2020-07-30", "close": 438.88, "volume": 1448955.0}, {"date": "2020-07-31", "close": 444.32, "volume": 2035254.0}, {"date": "2020-08-03", "close": 447.97, "volume": 2076479.0}, {"date": "2020-08-04", "close": 446.92, "volume": 2622566.0}, {"date": "2020-08-05", "close": 449.51, "volume": 2353535.0}, {"date": "2020-08-06", "close": 464.11, "volume": 2362002.0}, {"date": "2020-08-07", "close": 449.57, "volume": 3289685.0}, {"date": "2020-08-10", "close": 443.29, "volume": 1837078.0}, {"date": "2020-08-11", "close": 435.23, "volume": 1900223.0}, {"date": "2020-08-12", "close": 445.36, "volume": 2224424.0}, {"date": "2020-08-13", "close": 450.02, "volume": 2028199.0}, {"date": "2020-08-14", "close": 447.6, "volume": 1111145.0}, {"date": "2020-08-17", "close": 451.58, "volume": 1555942.0}, {"date": "2020-08-18", "close": 463.51, "volume": 2097690.0}, {"date": "2020-08-19", "close": 462.01, "volume": 2439150.0}, {"date": "2020-08-20", "close": 478.48, "volume": 2484983.0}, {"date": "2020-08-21", "close": 473.22, "volume": 2645579.0}, {"date": "2020-08-24", "close": 476.3, "volume": 1840607.0}, {"date": "2020-08-25", "close": 484.43, "volume": 3967365.0}, {"date": "2020-08-26", "close": 528.49, "volume": 7780346.0}, {"date": "2020-08-27", "close": 510.32, "volume": 3631779.0}, {"date": "2020-08-28", "close": 516.44, "volume": 1926261.0}, {"date": "2020-08-31", "close": 513.39, "volume": 2346705.0}, {"date": "2020-09-01", "close": 527.95, "volume": 2422061.0}, {"date": "2020-09-02", "close": 533.8, "volume": 2783438.0}, {"date": "2020-09-03", "close": 507.8, "volume": 5837638.0}, {"date": "2020-09-04", "close": 491.94, "volume": 3900326.0}, {"date": "2020-09-08", "close": 462.13, "volume": 4533544.0}, {"date": "2020-09-09", "close": 479.46, "volume": 3312148.0}, {"date": "2020-09-10", "close": 476.26, "volume": 4248135.0}, {"date": "2020-09-11", "close": 471.35, "volume": 4414226.0}, {"date": "2020-09-14", "close": 485.91, "volume": 4463826.0}, {"date": "2020-09-15", "close": 497.67, "volume": 5682447.0}, {"date": "2020-09-16", "close": 476.0, "volume": 8472420.0}, {"date": "2020-09-17", "close": 474.3, "volume": 4560776.0}, {"date": "2020-09-18", "close": 467.55, "volume": 7182302.0}, {"date": "2020-09-21", "close": 475.64, "volume": 3913745.0}, {"date": "2020-09-22", "close": 486.78, "volume": 2629133.0}, {"date": "2020-09-23", "close": 470.39, "volume": 2671337.0}, {"date": "2020-09-24", "close": 467.67, "volume": 2838781.0}, {"date": "2020-09-25", "close": 479.78, "volume": 2541114.0}, {"date": "2020-09-28", "close": 488.51, "volume": 2844778.0}, {"date": "2020-09-29", "close": 489.33, "volume": 2043887.0}, {"date": "2020-09-30", "close": 490.43, "volume": 3508159.0}, {"date": "2020-10-01", "close": 499.51, "volume": 2264603.0}, {"date": "2020-10-02", "close": 478.99, "volume": 2780946.0}, {"date": "2020-10-05", "close": 486.47, "volume": 1984130.0}, {"date": "2020-10-06", "close": 478.98, "volume": 2041545.0}, {"date": "2020-10-07", "close": 493.15, "volume": 2025769.0}, {"date": "2020-10-08", "close": 490.84, "volume": 1590732.0}, {"date": "2020-10-09", "close": 502.16, "volume": 1853780.0}, {"date": "2020-10-12", "close": 510.89, "volume": 3149650.0}, {"date": "2020-10-13", "close": 514.31, "volume": 2438132.0}, {"date": "2020-10-14", "close": 506.31, "volume": 2033159.0}, {"date": "2020-10-15", "close": 501.15, "volume": 2043107.0}, {"date": "2020-10-16", "close": 502.82, "volume": 2441382.0}, {"date": "2020-10-19", "close": 495.2, "volume": 1931403.0}, {"date": "2020-10-20", "close": 494.58, "volume": 1454449.0}, {"date": "2020-10-21", "close": 495.96, "volume": 1369735.0}, {"date": "2020-10-22", "close": 483.6, "volume": 2615048.0}, {"date": "2020-10-23", "close": 488.5, "volume": 1899599.0}, {"date": "2020-10-26", "close": 475.2, "volume": 2337431.0}, {"date": "2020-10-27", "close": 478.56, "volume": 1896459.0}, {"date": "2020-10-28", "close": 456.97, "volume": 2677304.0}, {"date": "2020-10-29", "close": 461.11, "volume": 2125281.0}, {"date": "2020-10-30", "close": 447.1, "volume": 3128709.0}, {"date": "2020-11-02", "close": 444.94, "volume": 2479005.0}, {"date": "2020-11-03", "close": 454.02, "volume": 1758640.0}, {"date": "2020-11-04", "close": 487.23, "volume": 4524341.0}, {"date": "2020-11-05", "close": 496.47, "volume": 2400994.0}, {"date": "2020-11-06", "close": 494.63, "volume": 1956305.0}, {"date": "2020-11-09", "close": 471.14, "volume": 3625298.0}, {"date": "2020-11-10", "close": 452.0, "volume": 4920340.0}, {"date": "2020-11-11", "close": 467.75, "volume": 2634159.0}, {"date": "2020-11-12", "close": 462.58, "volume": 2115319.0}, {"date": "2020-11-13", "close": 469.34, "volume": 2966003.0}, {"date": "2020-11-16", "close": 460.95, "volume": 2522187.0}, {"date": "2020-11-17", "close": 467.95, "volume": 2407597.0}, {"date": "2020-11-18", "close": 459.47, "volume": 2063159.0}, {"date": "2020-11-19", "close": 466.41, "volume": 3132704.0}, {"date": "2020-11-20", "close": 462.92, "volume": 1851107.0}, {"date": "2020-11-23", "close": 460.61, "volume": 2371433.0}, {"date": "2020-11-24", "close": 462.7, "volume": 2588241.0}, {"date": "2020-11-25", "close": 470.08, "volume": 2634472.0}, {"date": "2020-11-27", "close": 477.03, "volume": 1815490.0}, {"date": "2020-11-30", "close": 478.47, "volume": 2786955.0}, {"date": "2020-12-01", "close": 479.15, "volume": 2533070.0}, {"date": "2020-12-02", "close": 481.26, "volume": 2107080.0}, {"date": "2020-12-03", "close": 484.28, "volume": 3062675.0}, {"date": "2020-12-04", "close": 486.0, "volume": 2749793.0}, {"date": "2020-12-07", "close": 492.25, "volume": 3441683.0}, {"date": "2020-12-08", "close": 495.28, "volume": 2175673.0}, {"date": "2020-12-09", "close": 483.74, "volume": 3449121.0}, {"date": "2020-12-10", "close": 476.87, "volume": 3922009.0}, {"date": "2020-12-11", "close": 475.91, "volume": 3561554.0}, {"date": "2020-12-14", "close": 486.42, "volume": 3945198.0}, {"date": "2020-12-15", "close": 482.64, "volume": 2559319.0}, {"date": "2020-12-16", "close": 489.9, "volume": 2555596.0}, {"date": "2020-12-17", "close": 495.36, "volume": 2178354.0}, {"date": "2020-12-18", "close": 502.95, "volume": 4667387.0}, {"date": "2020-12-21", "close": 498.39, "volume": 2412884.0}, {"date": "2020-12-22", "close": 504.17, "volume": 1701985.0}, {"date": "2020-12-23", "close": 496.91, "volume": 1428583.0}, {"date": "2020-12-24", "close": 499.86, "volume": 589182.0}, {"date": "2020-12-28", "close": 498.95, "volume": 1515441.0}, {"date": "2020-12-29", "close": 502.11, "volume": 1434200.0}, {"date": "2020-12-30", "close": 497.45, "volume": 1529878.0}, {"date": "2020-12-31", "close": 500.12, "volume": 1462236.0}, {"date": "2021-01-04", "close": 485.34, "volume": 3612949.0}, {"date": "2021-01-05", "close": 485.69, "volume": 2010099.0}, {"date": "2021-01-06", "close": 466.31, "volume": 4156589.0}, {"date": "2021-01-07", "close": 477.74, "volume": 2901232.0}, {"date": "2021-01-08", "close": 485.1, "volume": 2266132.0}, {"date": "2021-01-11", "close": 474.24, "volume": 2383254.0}, {"date": "2021-01-12", "close": 471.65, "volume": 2964880.0}, {"date": "2021-01-13", "close": 472.05, "volume": 2105915.0}, {"date": "2021-01-14", "close": 463.27, "volume": 3508273.0}, {"date": "2021-01-15", "close": 458.08, "volume": 3200352.0}, {"date": "2021-01-19", "close": 456.5, "volume": 4419205.0}, {"date": "2021-01-20", "close": 469.73, "volume": 3858988.0}, {"date": "2021-01-21", "close": 472.02, "volume": 2771772.0}, {"date": "2021-01-22", "close": 472.44, "volume": 2534274.0}, {"date": "2021-01-25", "close": 473.44, "volume": 2697405.0}, {"date": "2021-01-26", "close": 476.28, "volume": 2363124.0}, {"date": "2021-01-27", "close": 460.0, "volume": 3586353.0}, {"date": "2021-01-28", "close": 465.67, "volume": 3000726.0}, {"date": "2021-01-29", "close": 458.77, "volume": 3061106.0}, {"date": "2021-02-01", "close": 470.0, "volume": 2554774.0}, {"date": "2021-02-02", "close": 484.93, "volume": 3022025.0}, {"date": "2021-02-03", "close": 481.92, "volume": 2146948.0}, {"date": "2021-02-04", "close": 489.38, "volume": 2005114.0}, {"date": "2021-02-05", "close": 492.12, "volume": 1675141.0}, {"date": "2021-02-08", "close": 493.76, "volume": 1727272.0}, {"date": "2021-02-09", "close": 496.05, "volume": 1571477.0}, {"date": "2021-02-10", "close": 492.67, "volume": 1764466.0}, {"date": "2021-02-11", "close": 496.62, "volume": 1609829.0}, {"date": "2021-02-12", "close": 498.84, "volume": 1450621.0}, {"date": "2021-02-16", "close": 501.64, "volume": 1846163.0}, {"date": "2021-02-17", "close": 491.23, "volume": 2114019.0}, {"date": "2021-02-18", "close": 488.37, "volume": 1803375.0}, {"date": "2021-02-19", "close": 479.12, "volume": 2720714.0}, {"date": "2021-02-22", "close": 467.33, "volume": 2510485.0}, {"date": "2021-02-23", "close": 467.8, "volume": 4164345.0}, {"date": "2021-02-24", "close": 476.62, "volume": 3390646.0}, {"date": "2021-02-25", "close": 459.16, "volume": 3252503.0}, {"date": "2021-02-26", "close": 459.67, "volume": 3154846.0}, {"date": "2021-03-01", "close": 469.57, "volume": 2358980.0}, {"date": "2021-03-02", "close": 466.59, "volume": 2211002.0}, {"date": "2021-03-03", "close": 448.45, "volume": 2808148.0}, {"date": "2021-03-04", "close": 439.06, "volume": 4486442.0}, {"date": "2021-03-05", "close": 440.83, "volume": 4614971.0}, {"date": "2021-03-08", "close": 421.2, "volume": 3885123.0}, {"date": "2021-03-09", "close": 439.18, "volume": 3926385.0}, {"date": "2021-03-10", "close": 437.01, "volume": 2747267.0}, {"date": "2021-03-11", "close": 451.06, "volume": 2762233.0}, {"date": "2021-03-12", "close": 444.3, "volume": 2183051.0}, {"date": "2021-03-15", "close": 447.59, "volume": 2508699.0}, {"date": "2021-03-16", "close": 450.54, "volume": 2618819.0}, {"date": "2021-03-17", "close": 451.01, "volume": 2502732.0}, {"date": "2021-03-18", "close": 439.18, "volume": 2932687.0}, {"date": "2021-03-19", "close": 441.5, "volume": 3923830.0}, {"date": "2021-03-22", "close": 452.41, "volume": 2944311.0}, {"date": "2021-03-23", "close": 460.2, "volume": 5316974.0}, {"date": "2021-03-24", "close": 451.51, "volume": 5214125.0}, {"date": "2021-03-25", "close": 450.99, "volume": 3201472.0}, {"date": "2021-03-26", "close": 469.09, "volume": 3615888.0}, {"date": "2021-03-29", "close": 469.32, "volume": 3142203.0}, {"date": "2021-03-30", "close": 465.46, "volume": 2436593.0}, {"date": "2021-03-31", "close": 475.37, "volume": 3155889.0}, {"date": "2021-04-01", "close": 483.34, "volume": 2664694.0}, {"date": "2021-04-05", "close": 491.62, "volume": 2982522.0}, {"date": "2021-04-06", "close": 491.34, "volume": 1878330.0}, {"date": "2021-04-07", "close": 493.41, "volume": 1576981.0}, {"date": "2021-04-08", "close": 499.84, "volume": 2026282.0}, {"date": "2021-04-09", "close": 504.04, "volume": 1887016.0}, {"date": "2021-04-12", "close": 506.03, "volume": 1584592.0}, {"date": "2021-04-13", "close": 514.86, "volume": 2195707.0}, {"date": "2021-04-14", "close": 510.63, "volume": 1956447.0}, {"date": "2021-04-15", "close": 523.25, "volume": 2122337.0}, {"date": "2021-04-16", "close": 525.08, "volume": 2031733.0}, {"date": "2021-04-19", "close": 516.17, "volume": 1917732.0}, {"date": "2021-04-20", "close": 514.21, "volume": 1677468.0}, {"date": "2021-04-21", "close": 512.34, "volume": 1678305.0}, {"date": "2021-04-22", "close": 507.29, "volume": 2084841.0}, {"date": "2021-04-23", "close": 515.84, "volume": 2257590.0}, {"date": "2021-04-26", "close": 515.7, "volume": 1387542.0}, {"date": "2021-04-27", "close": 517.32, "volume": 1944013.0}, {"date": "2021-04-28", "close": 515.48, "volume": 1472191.0}, {"date": "2021-04-29", "close": 516.09, "volume": 1592562.0}, {"date": "2021-04-30", "close": 508.34, "volume": 1950559.0}, {"date": "2021-05-03", "close": 503.46, "volume": 1458698.0}, {"date": "2021-05-04", "close": 490.7, "volume": 2528948.0}, {"date": "2021-05-05", "close": 486.69, "volume": 1875287.0}, {"date": "2021-05-06", "close": 483.61, "volume": 2537227.0}, {"date": "2021-05-07", "close": 488.73, "volume": 1632407.0}, {"date": "2021-05-10", "close": 479.38, "volume": 1970931.0}, {"date": "2021-05-11", "close": 485.19, "volume": 2293963.0}, {"date": "2021-05-12", "close": 472.09, "volume": 2399059.0}, {"date": "2021-05-13", "close": 474.16, "volume": 1996532.0}, {"date": "2021-05-14", "close": 486.56, "volume": 1857198.0}, {"date": "2021-05-17", "close": 482.74, "volume": 1580588.0}, {"date": "2021-05-18", "close": 480.62, "volume": 1395237.0}, {"date": "2021-05-19", "close": 480.47, "volume": 2047511.0}, {"date": "2021-05-20", "close": 491.67, "volume": 1991223.0}, {"date": "2021-05-21", "close": 488.07, "volume": 1568115.0}, {"date": "2021-05-24", "close": 497.83, "volume": 1831564.0}, {"date": "2021-05-25", "close": 505.08, "volume": 2322468.0}, {"date": "2021-05-26", "close": 506.98, "volume": 1695747.0}, {"date": "2021-05-27", "close": 498.28, "volume": 2957310.0}, {"date": "2021-05-28", "close": 504.58, "volume": 1924999.0}, {"date": "2021-06-01", "close": 495.91, "volume": 2189020.0}, {"date": "2021-06-02", "close": 495.77, "volume": 1761478.0}, {"date": "2021-06-03", "close": 493.14, "volume": 1539128.0}, {"date": "2021-06-04", "close": 504.5, "volume": 1644301.0}, {"date": "2021-06-07", "close": 509.47, "volume": 1768754.0}, {"date": "2021-06-08", "close": 509.2, "volume": 1747779.0}, {"date": "2021-06-09", "close": 514.68, "volume": 1702714.0}, {"date": "2021-06-10", "close": 535.52, "volume": 3152379.0}, {"date": "2021-06-11", "close": 541.26, "volume": 2871289.0}, {"date": "2021-06-14", "close": 556.95, "volume": 3522621.0}, {"date": "2021-06-15", "close": 548.46, "volume": 2424774.0}, {"date": "2021-06-16", "close": 543.33, "volume": 2842016.0}, {"date": "2021-06-17", "close": 551.36, "volume": 3566351.0}, {"date": "2021-06-18", "close": 565.59, "volume": 6762031.0}, {"date": "2021-06-21", "close": 567.35, "volume": 2625919.0}, {"date": "2021-06-22", "close": 575.74, "volume": 2370737.0}, {"date": "2021-06-23", "close": 574.23, "volume": 1616933.0}, {"date": "2021-06-24", "close": 578.26, "volume": 1835008.0}, {"date": "2021-06-25", "close": 579.66, "volume": 2133465.0}, {"date": "2021-06-28", "close": 588.8, "volume": 1713970.0}, {"date": "2021-06-29", "close": 590.75, "volume": 1204806.0}, {"date": "2021-06-30", "close": 585.64, "volume": 1704224.0}, {"date": "2021-07-01", "close": 584.73, "volume": 1646412.0}, {"date": "2021-07-02", "close": 593.07, "volume": 1744955.0}, {"date": "2021-07-06", "close": 596.9, "volume": 1657567.0}, {"date": "2021-07-07", "close": 605.77, "volume": 2022482.0}, {"date": "2021-07-08", "close": 605.95, "volume": 1846617.0}, {"date": "2021-07-09", "close": 604.5, "volume": 2145199.0}, {"date": "2021-07-12", "close": 600.2, "volume": 1696279.0}, {"date": "2021-07-13", "close": 605.01, "volume": 1435602.0}, {"date": "2021-07-14", "close": 608.83, "volume": 1377018.0}, {"date": "2021-07-15", "close": 606.17, "volume": 1618283.0}, {"date": "2021-07-16", "close": 606.1, "volume": 1249738.0}, {"date": "2021-07-19", "close": 602.05, "volume": 2046575.0}, {"date": "2021-07-20", "close": 608.72, "volume": 1675926.0}, {"date": "2021-07-21", "close": 612.26, "volume": 1381019.0}, {"date": "2021-07-22", "close": 623.68, "volume": 1477891.0}, {"date": "2021-07-23", "close": 625.87, "volume": 2030395.0}, {"date": "2021-07-26", "close": 620.8, "volume": 1389898.0}, {"date": "2021-07-27", "close": 618.28, "volume": 1540250.0}, {"date": "2021-07-28", "close": 620.92, "volume": 1468103.0}, {"date": "2021-07-29", "close": 621.7, "volume": 1068902.0}, {"date": "2021-07-30", "close": 621.63, "volume": 1403651.0}, {"date": "2021-08-02", "close": 618.75, "volume": 1467043.0}, {"date": "2021-08-03", "close": 621.28, "volume": 1067408.0}, {"date": "2021-08-04", "close": 625.68, "volume": 1306893.0}, {"date": "2021-08-05", "close": 632.08, "volume": 1158339.0}, {"date": "2021-08-06", "close": 631.38, "volume": 1127956.0}, {"date": "2021-08-09", "close": 629.22, "volume": 1119124.0}, {"date": "2021-08-10", "close": 621.74, "volume": 1540139.0}, {"date": "2021-08-11", "close": 626.03, "volume": 1328509.0}, {"date": "2021-08-12", "close": 634.35, "volume": 1163881.0}, {"date": "2021-08-13", "close": 637.31, "volume": 932829.0}, {"date": "2021-08-16", "close": 636.94, "volume": 1105563.0}, {"date": "2021-08-17", "close": 635.01, "volume": 1346430.0}, {"date": "2021-08-18", "close": 626.77, "volume": 1386502.0}, {"date": "2021-08-19", "close": 637.66, "volume": 1693879.0}, {"date": "2021-08-20", "close": 647.34, "volume": 1434000.0}, {"date": "2021-08-23", "close": 656.86, "volume": 1652444.0}, {"date": "2021-08-24", "close": 657.24, "volume": 866488.0}, {"date": "2021-08-25", "close": 656.8, "volume": 1048207.0}, {"date": "2021-08-26", "close": 652.39, "volume": 1619386.0}, {"date": "2021-08-27", "close": 658.52, "volume": 1142619.0}, {"date": "2021-08-30", "close": 665.99, "volume": 1341472.0}, {"date": "2021-08-31", "close": 663.7, "volume": 1877807.0}, {"date": "2021-09-01", "close": 665.89, "volume": 1261172.0}, {"date": "2021-09-02", "close": 664.64, "volume": 1403452.0}, {"date": "2021-09-03", "close": 666.59, "volume": 1641621.0}, {"date": "2021-09-07", "close": 661.39, "volume": 1382387.0}, {"date": "2021-09-08", "close": 663.22, "volume": 1368043.0}, {"date": "2021-09-09", "close": 661.68, "volume": 1110228.0}, {"date": "2021-09-10", "close": 658.94, "volume": 1204255.0}, {"date": "2021-09-13", "close": 645.15, "volume": 2242491.0}, {"date": "2021-09-14", "close": 645.01, "volume": 2150162.0}, {"date": "2021-09-15", "close": 661.08, "volume": 2009337.0}, {"date": "2021-09-16", "close": 665.11, "volume": 2046113.0}, {"date": "2021-09-17", "close": 654.48, "volume": 3553211.0}, {"date": "2021-09-20", "close": 641.29, "volume": 2637412.0}, {"date": "2021-09-21", "close": 645.89, "volume": 2449253.0}, {"date": "2021-09-22", "close": 626.08, "volume": 5689624.0}, {"date": "2021-09-23", "close": 630.84, "volume": 2985547.0}, {"date": "2021-09-24", "close": 622.71, "volume": 2809022.0}, {"date": "2021-09-27", "close": 603.65, "volume": 4152187.0}, {"date": "2021-09-28", "close": 578.77, "volume": 5108900.0}, {"date": "2021-09-29", "close": 577.7, "volume": 2726816.0}, {"date": "2021-09-30", "close": 575.72, "volume": 2747916.0}, {"date": "2021-10-01", "close": 577.47, "volume": 2915254.0}, {"date": "2021-10-04", "close": 558.49, "volume": 3976963.0}, {"date": "2021-10-05", "close": 566.7, "volume": 2337838.0}, {"date": "2021-10-06", "close": 570.31, "volume": 2043151.0}, {"date": "2021-10-07", "close": 578.96, "volume": 2648546.0}, {"date": "2021-10-08", "close": 576.86, "volume": 2051019.0}, {"date": "2021-10-11", "close": 573.07, "volume": 1410612.0}, {"date": "2021-10-12", "close": 580.69, "volume": 1740279.0}, {"date": "2021-10-13", "close": 591.12, "volume": 2144405.0}, {"date": "2021-10-14", "close": 607.51, "volume": 2501675.0}, {"date": "2021-10-15", "close": 610.09, "volume": 1960103.0}, {"date": "2021-10-18", "close": 622.83, "volume": 1905125.0}, {"date": "2021-10-19", "close": 636.07, "volume": 2470024.0}, {"date": "2021-10-20", "close": 632.37, "volume": 1497205.0}, {"date": "2021-10-21", "close": 638.66, "volume": 1586592.0}, {"date": "2021-10-22", "close": 643.58, "volume": 1786582.0}, {"date": "2021-10-25", "close": 646.97, "volume": 1629369.0}, {"date": "2021-10-26", "close": 642.5, "volume": 2153959.0}, {"date": "2021-10-27", "close": 640.08, "volume": 1630177.0}, {"date": "2021-10-28", "close": 639.28, "volume": 2085002.0}, {"date": "2021-10-29", "close": 650.36, "volume": 1927887.0}, {"date": "2021-11-01", "close": 640.2, "volume": 2215757.0}, {"date": "2021-11-02", "close": 640.4, "volume": 1769966.0}, {"date": "2021-11-03", "close": 655.18, "volume": 1970703.0}, {"date": "2021-11-04", "close": 674.08, "volume": 2480616.0}, {"date": "2021-11-05", "close": 662.72, "volume": 2517646.0}, {"date": "2021-11-08", "close": 666.02, "volume": 1497363.0}, {"date": "2021-11-09", "close": 667.92, "volume": 1128004.0}, {"date": "2021-11-10", "close": 647.5, "volume": 2038209.0}, {"date": "2021-11-11", "close": 643.17, "volume": 1271194.0}, {"date": "2021-11-12", "close": 657.6, "volume": 1286806.0}, {"date": "2021-11-15", "close": 659.73, "volume": 1077608.0}, {"date": "2021-11-16", "close": 671.03, "volume": 1421950.0}, {"date": "2021-11-17", "close": 670.67, "volume": 1221871.0}, {"date": "2021-11-18", "close": 670.96, "volume": 1494358.0}, {"date": "2021-11-19", "close": 688.37, "volume": 3093812.0}, {"date": "2021-11-22", "close": 673.57, "volume": 2285511.0}, {"date": "2021-11-23", "close": 665.16, "volume": 2504127.0}, {"date": "2021-11-24", "close": 668.32, "volume": 2426821.0}, {"date": "2021-11-26", "close": 662.1, "volume": 2203960.0}, {"date": "2021-11-29", "close": 687.49, "volume": 2728844.0}, {"date": "2021-11-30", "close": 669.85, "volume": 4703616.0}, {"date": "2021-12-01", "close": 657.41, "volume": 2832765.0}, {"date": "2021-12-02", "close": 671.88, "volume": 2675408.0}, {"date": "2021-12-03", "close": 616.53, "volume": 6741841.0}, {"date": "2021-12-06", "close": 622.04, "volume": 3170342.0}, {"date": "2021-12-07", "close": 649.96, "volume": 3943536.0}, {"date": "2021-12-08", "close": 653.1, "volume": 2416232.0}, {"date": "2021-12-09", "close": 632.57, "volume": 2550690.0}, {"date": "2021-12-10", "close": 654.45, "volume": 2872975.0}, {"date": "2021-12-13", "close": 658.3, "volume": 3829357.0}, {"date": "2021-12-14", "close": 614.86, "volume": 5934156.0}, {"date": "2021-12-15", "close": 630.33, "volume": 4288818.0}, {"date": "2021-12-16", "close": 566.09, "volume": 10961250.0}, {"date": "2021-12-17", "close": 556.64, "volume": 8014024.0}, {"date": "2021-12-20", "close": 549.77, "volume": 3441126.0}, {"date": "2021-12-21", "close": 557.52, "volume": 4104714.0}, {"date": "2021-12-22", "close": 563.98, "volume": 4526208.0}, {"date": "2021-12-23", "close": 569.62, "volume": 2147722.0}, {"date": "2021-12-27", "close": 577.68, "volume": 1980504.0}, {"date": "2021-12-28", "close": 569.36, "volume": 2108375.0}, {"date": "2021-12-29", "close": 569.29, "volume": 2484190.0}, {"date": "2021-12-30", "close": 570.53, "volume": 1564633.0}, {"date": "2021-12-31", "close": 567.06, "volume": 1581578.0}, {"date": "2022-01-03", "close": 564.37, "volume": 2863488.0}, {"date": "2022-01-04", "close": 554.0, "volume": 4344805.0}, {"date": "2022-01-05", "close": 514.43, "volume": 7394814.0}, {"date": "2022-01-06", "close": 514.12, "volume": 3913592.0}, {"date": "2022-01-07", "close": 510.7, "volume": 3605411.0}, {"date": "2022-01-10", "close": 525.83, "volume": 5429694.0}, {"date": "2022-01-11", "close": 529.89, "volume": 3422161.0}, {"date": "2022-01-12", "close": 532.37, "volume": 2901791.0}, {"date": "2022-01-13", "close": 516.9, "volume": 3406500.0}, {"date": "2022-01-14", "close": 520.6, "volume": 2659825.0}, {"date": "2022-01-18", "close": 513.34, "volume": 3461507.0}, {"date": "2022-01-19", "close": 516.58, "volume": 2985891.0}, {"date": "2022-01-20", "close": 510.85, "volume": 3208136.0}, {"date": "2022-01-21", "close": 499.91, "volume": 4276067.0}, {"date": "2022-01-24", "close": 519.66, "volume": 7555213.0}, {"date": "2022-01-25", "close": 502.72, "volume": 4051522.0}, {"date": "2022-01-26", "close": 500.81, "volume": 4449496.0}, {"date": "2022-01-27", "close": 493.05, "volume": 5870522.0}, {"date": "2022-01-28", "close": 518.16, "volume": 4339027.0}, {"date": "2022-01-31", "close": 534.3, "volume": 3995098.0}, {"date": "2022-02-01", "close": 535.98, "volume": 2307434.0}, {"date": "2022-02-02", "close": 533.09, "volume": 2494142.0}, {"date": "2022-02-03", "close": 510.83, "volume": 3058710.0}, {"date": "2022-02-04", "close": 513.54, "volume": 2583714.0}, {"date": "2022-02-07", "close": 507.1, "volume": 3120737.0}, {"date": "2022-02-08", "close": 511.31, "volume": 3205743.0}, {"date": "2022-02-09", "close": 521.75, "volume": 2542201.0}, {"date": "2022-02-10", "close": 495.02, "volume": 4735802.0}, {"date": "2022-02-11", "close": 473.97, "volume": 5026970.0}, {"date": "2022-02-14", "close": 474.01, "volume": 3372122.0}, {"date": "2022-02-15", "close": 479.5, "volume": 3745338.0}, {"date": "2022-02-16", "close": 477.7, "volume": 3750472.0}, {"date": "2022-02-17", "close": 457.71, "volume": 4021128.0}, {"date": "2022-02-18", "close": 442.56, "volume": 5194162.0}, {"date": "2022-02-22", "close": 438.4, "volume": 4287637.0}, {"date": "2022-02-23", "close": 429.45, "volume": 4263021.0}, {"date": "2022-02-24", "close": 463.82, "volume": 6448772.0}, {"date": "2022-02-25", "close": 465.54, "volume": 2869739.0}, {"date": "2022-02-28", "close": 467.68, "volume": 3302341.0}, {"date": "2022-03-01", "close": 466.68, "volume": 3352760.0}, {"date": "2022-03-02", "close": 471.18, "volume": 2948450.0}, {"date": "2022-03-03", "close": 459.08, "volume": 2906318.0}, {"date": "2022-03-04", "close": 452.13, "volume": 2752177.0}, {"date": "2022-03-07", "close": 437.97, "volume": 3676072.0}, {"date": "2022-03-08", "close": 431.53, "volume": 3734842.0}, {"date": "2022-03-09", "close": 450.87, "volume": 2905656.0}, {"date": "2022-03-10", "close": 438.95, "volume": 2722310.0}, {"date": "2022-03-11", "close": 416.38, "volume": 4434498.0}, {"date": "2022-03-14", "close": 411.5, "volume": 3731582.0}, {"date": "2022-03-15", "close": 421.66, "volume": 3201730.0}, {"date": "2022-03-16", "close": 442.36, "volume": 4141181.0}, {"date": "2022-03-17", "close": 444.36, "volume": 3556732.0}, {"date": "2022-03-18", "close": 453.33, "volume": 5898143.0}, {"date": "2022-03-21", "close": 453.59, "volume": 3704194.0}, {"date": "2022-03-22", "close": 466.45, "volume": 5377001.0}, {"date": "2022-03-23", "close": 422.9, "volume": 13979760.0}, {"date": "2022-03-24", "close": 432.14, "volume": 5544251.0}, {"date": "2022-03-25", "close": 431.62, "volume": 3285206.0}, {"date": "2022-03-28", "close": 450.01, "volume": 4472560.0}, {"date": "2022-03-29", "close": 466.33, "volume": 4323766.0}, {"date": "2022-03-30", "close": 460.06, "volume": 3889225.0}, {"date": "2022-03-31", "close": 455.62, "volume": 4141278.0}, {"date": "2022-04-01", "close": 458.19, "volume": 2718422.0}, {"date": "2022-04-04", "close": 468.81, "volume": 2975096.0}, {"date": "2022-04-05", "close": 458.58, "volume": 2481933.0}, {"date": "2022-04-06", "close": 444.33, "volume": 3824913.0}, {"date": "2022-04-07", "close": 452.72, "volume": 2757799.0}, {"date": "2022-04-08", "close": 445.34, "volume": 2260687.0}, {"date": "2022-04-11", "close": 434.44, "volume": 2932055.0}, {"date": "2022-04-12", "close": 426.77, "volume": 2199003.0}, {"date": "2022-04-13", "close": 431.67, "volume": 3078941.0}, {"date": "2022-04-14", "close": 420.44, "volume": 2597004.0}, {"date": "2022-04-18", "close": 425.47, "volume": 2594660.0}, {"date": "2022-04-19", "close": 436.4, "volume": 1962652.0}, {"date": "2022-04-20", "close": 428.11, "volume": 2094449.0}, {"date": "2022-04-21", "close": 417.48, "volume": 2390149.0}, {"date": "2022-04-22", "close": 408.67, "volume": 3198841.0}, {"date": "2022-04-25", "close": 413.95, "volume": 3368825.0}, {"date": "2022-04-26", "close": 399.12, "volume": 2820097.0}, {"date": "2022-04-27", "close": 397.9, "volume": 3080696.0}, {"date": "2022-04-28", "close": 410.53, "volume": 2593890.0}, {"date": "2022-04-29", "close": 395.95, "volume": 3033248.0}, {"date": "2022-05-02", "close": 407.29, "volume": 3009981.0}, {"date": "2022-05-03", "close": 407.58, "volume": 2196257.0}, {"date": "2022-05-04", "close": 423.35, "volume": 3330434.0}, {"date": "2022-05-05", "close": 400.51, "volume": 3507716.0}, {"date": "2022-05-06", "close": 391.01, "volume": 3522430.0}, {"date": "2022-05-09", "close": 376.91, "volume": 4324888.0}, {"date": "2022-05-10", "close": 393.03, "volume": 5334377.0}, {"date": "2022-05-11", "close": 379.33, "volume": 3821953.0}, {"date": "2022-05-12", "close": 388.49, "volume": 4048173.0}, {"date": "2022-05-13", "close": 405.45, "volume": 3379472.0}, {"date": "2022-05-16", "close": 402.86, "volume": 2645162.0}, {"date": "2022-05-17", "close": 409.65, "volume": 2614675.0}, {"date": "2022-05-18", "close": 397.88, "volume": 2915922.0}, {"date": "2022-05-19", "close": 394.38, "volume": 2797416.0}, {"date": "2022-05-20", "close": 399.09, "volume": 3432395.0}, {"date": "2022-05-23", "close": 406.76, "volume": 2337511.0}, {"date": "2022-05-24", "close": 398.41, "volume": 2630761.0}, {"date": "2022-05-25", "close": 402.5, "volume": 2726718.0}, {"date": "2022-05-26", "close": 408.6, "volume": 2419479.0}, {"date": "2022-05-27", "close": 428.22, "volume": 3560381.0}, {"date": "2022-05-31", "close": 416.48, "volume": 7944164.0}, {"date": "2022-06-01", "close": 418.16, "volume": 3409856.0}, {"date": "2022-06-02", "close": 441.28, "volume": 3415664.0}, {"date": "2022-06-03", "close": 429.76, "volume": 2355536.0}, {"date": "2022-06-06", "close": 429.46, "volume": 1563987.0}, {"date": "2022-06-07", "close": 433.42, "volume": 1611182.0}, {"date": "2022-06-08", "close": 428.84, "volume": 1790134.0}, {"date": "2022-06-09", "close": 426.42, "volume": 2572418.0}, {"date": "2022-06-10", "close": 393.84, "volume": 4407524.0}, {"date": "2022-06-13", "close": 371.65, "volume": 4724765.0}, {"date": "2022-06-14", "close": 370.82, "volume": 3197215.0}, {"date": "2022-06-15", "close": 376.92, "volume": 3664477.0}, {"date": "2022-06-16", "close": 365.08, "volume": 5775295.0}, {"date": "2022-06-17", "close": 360.79, "volume": 9475054.0}, {"date": "2022-06-21", "close": 362.99, "volume": 5343494.0}, {"date": "2022-06-22", "close": 365.33, "volume": 3168159.0}, {"date": "2022-06-23", "close": 376.64, "volume": 2534343.0}, {"date": "2022-06-24", "close": 387.72, "volume": 3305337.0}, {"date": "2022-06-27", "close": 381.07, "volume": 2244631.0}, {"date": "2022-06-28", "close": 365.63, "volume": 2660047.0}, {"date": "2022-06-29", "close": 368.5, "volume": 2027907.0}, {"date": "2022-06-30", "close": 366.06, "volume": 2595510.0}, {"date": "2022-07-01", "close": 368.48, "volume": 2471735.0}, {"date": "2022-07-05", "close": 376.49, "volume": 3121504.0}, {"date": "2022-07-06", "close": 382.83, "volume": 2284551.0}, {"date": "2022-07-07", "close": 390.89, "volume": 2368519.0}, {"date": "2022-07-08", "close": 389.44, "volume": 1611201.0}, {"date": "2022-07-11", "close": 384.16, "volume": 1835865.0}, {"date": "2022-07-12", "close": 375.54, "volume": 2639683.0}, {"date": "2022-07-13", "close": 371.94, "volume": 1993962.0}, {"date": "2022-07-14", "close": 372.96, "volume": 2098363.0}, {"date": "2022-07-15", "close": 379.86, "volume": 2488267.0}, {"date": "2022-07-18", "close": 375.23, "volume": 1866609.0}, {"date": "2022-07-19", "close": 387.83, "volume": 1977609.0}, {"date": "2022-07-20", "close": 401.49, "volume": 2746782.0}, {"date": "2022-07-21", "close": 408.91, "volume": 2009914.0}, {"date": "2022-07-22", "close": 401.9, "volume": 2413224.0}, {"date": "2022-07-25", "close": 391.96, "volume": 2340478.0}, {"date": "2022-07-26", "close": 379.26, "volume": 2368512.0}, {"date": "2022-07-27", "close": 392.78, "volume": 2669699.0}, {"date": "2022-07-28", "close": 403.5, "volume": 2421734.0}, {"date": "2022-07-29", "close": 410.12, "volume": 2670046.0}, {"date": "2022-08-01", "close": 411.09, "volume": 1910045.0}, {"date": "2022-08-02", "close": 409.96, "volume": 2165451.0}, {"date": "2022-08-03", "close": 424.54, "volume": 2403471.0}, {"date": "2022-08-04", "close": 430.59, "volume": 2745635.0}, {"date": "2022-08-05", "close": 433.43, "volume": 2481397.0}, {"date": "2022-08-08", "close": 434.34, "volume": 2202396.0}, {"date": "2022-08-09", "close": 426.57, "volume": 1977285.0}, {"date": "2022-08-10", "close": 438.4, "volume": 2634606.0}, {"date": "2022-08-11", "close": 434.89, "volume": 1756701.0}, {"date": "2022-08-12", "close": 445.67, "volume": 2150845.0}, {"date": "2022-08-15", "close": 451.02, "volume": 2503382.0}, {"date": "2022-08-16", "close": 447.56, "volume": 2139474.0}, {"date": "2022-08-17", "close": 437.82, "volume": 1894369.0}, {"date": "2022-08-18", "close": 439.03, "volume": 1402379.0}, {"date": "2022-08-19", "close": 425.055, "volume": 2007722.0}, {"date": "2022-08-22", "close": 411.35, "volume": 2074557.0}, {"date": "2022-08-23", "close": 410.41, "volume": 1392235.0}, {"date": "2022-08-24", "close": 405.65, "volume": 1883945.0}, {"date": "2022-08-25", "close": 403.93, "volume": 3062439.0}, {"date": "2022-08-26", "close": 381.02, "volume": 3600146.0}, {"date": "2022-08-29", "close": 375.26, "volume": 2410300.0}, {"date": "2022-08-30", "close": 375.07, "volume": 1835000.0}, {"date": "2022-08-31", "close": 373.44, "volume": 3193853.0}, {"date": "2022-09-01", "close": 370.53, "volume": 2574360.0}, {"date": "2022-09-02", "close": 368.14, "volume": 2450520.0}, {"date": "2022-09-06", "close": 368.3, "volume": 2564423.0}, {"date": "2022-09-07", "close": 379.72, "volume": 2385540.0}, {"date": "2022-09-08", "close": 383.63, "volume": 2276766.0}, {"date": "2022-09-09", "close": 394.78, "volume": 3000456.0}, {"date": "2022-09-12", "close": 396.36, "volume": 2854834.0}, {"date": "2022-09-13", "close": 368.39, "volume": 4175142.0}, {"date": "2022-09-14", "close": 371.52, "volume": 3004368.0}, {"date": "2022-09-15", "close": 309.13, "volume": 27840210.0}, {"date": "2022-09-16", "close": 299.5, "volume": 14948060.0}, {"date": "2022-09-19", "close": 296.06, "volume": 6593418.0}, {"date": "2022-09-20", "close": 291.06, "volume": 6548807.0}, {"date": "2022-09-21", "close": 286.3, "volume": 4913148.0}, {"date": "2022-09-22", "close": 287.06, "volume": 5657554.0}, {"date": "2022-09-23", "close": 284.56, "volume": 4739324.0}, {"date": "2022-09-26", "close": 276.96, "volume": 6746157.0}, {"date": "2022-09-27", "close": 277.57, "volume": 6390916.0}, {"date": "2022-09-28", "close": 281.4, "volume": 4985056.0}, {"date": "2022-09-29", "close": 278.25, "volume": 5155272.0}, {"date": "2022-09-30", "close": 275.2, "volume": 4578776.0}, {"date": "2022-10-03", "close": 285.24, "volume": 3738131.0}, {"date": "2022-10-04", "close": 294.97, "volume": 4509241.0}, {"date": "2022-10-05", "close": 297.38, "volume": 3469554.0}, {"date": "2022-10-06", "close": 298.41, "volume": 4884021.0}, {"date": "2022-10-07", "close": 288.77, "volume": 3495936.0}, {"date": "2022-10-10", "close": 285.72, "volume": 2906344.0}, {"date": "2022-10-11", "close": 284.83, "volume": 3209826.0}, {"date": "2022-10-12", "close": 286.15, "volume": 3044146.0}, {"date": "2022-10-13", "close": 294.74, "volume": 4737194.0}, {"date": "2022-10-14", "close": 287.94, "volume": 3564055.0}, {"date": "2022-10-17", "close": 293.5, "volume": 4600581.0}, {"date": "2022-10-18", "close": 292.98, "volume": 5472027.0}, {"date": "2022-10-19", "close": 299.83, "volume": 5529099.0}, {"date": "2022-10-20", "close": 302.38, "volume": 3621565.0}, {"date": "2022-10-21", "close": 306.37, "volume": 3659302.0}, {"date": "2022-10-24", "close": 316.22, "volume": 4817437.0}, {"date": "2022-10-25", "close": 323.79, "volume": 3814599.0}, {"date": "2022-10-26", "close": 320.48, "volume": 4209819.0}, {"date": "2022-10-27", "close": 318.65, "volume": 2870213.0}, {"date": "2022-10-28", "close": 325.68, "volume": 3008352.0}, {"date": "2022-10-31", "close": 318.5, "volume": 3253249.0}, {"date": "2022-11-01", "close": 316.02, "volume": 2467654.0}, {"date": "2022-11-02", "close": 301.22, "volume": 3481158.0}, {"date": "2022-11-03", "close": 285.93, "volume": 4897062.0}, {"date": "2022-11-04", "close": 285.75, "volume": 5738257.0}, {"date": "2022-11-07", "close": 299.54, "volume": 3980689.0}, {"date": "2022-11-08", "close": 302.17, "volume": 4230611.0}, {"date": "2022-11-09", "close": 298.87, "volume": 2778150.0}, {"date": "2022-11-10", "close": 329.95, "volume": 5502901.0}, {"date": "2022-11-11", "close": 341.15, "volume": 4110087.0}, {"date": "2022-11-14", "close": 340.37, "volume": 3449977.0}, {"date": "2022-11-15", "close": 345.96, "volume": 2948558.0}, {"date": "2022-11-16", "close": 338.41, "volume": 2123183.0}, {"date": "2022-11-17", "close": 337.83, "volume": 2741374.0}, {"date": "2022-11-18", "close": 330.86, "volume": 3421744.0}, {"date": "2022-11-21", "close": 321.49, "volume": 3219867.0}, {"date": "2022-11-22", "close": 330.88, "volume": 2573813.0}, {"date": "2022-11-23", "close": 335.78, "volume": 2240777.0}, {"date": "2022-11-25", "close": 334.3, "volume": 1197767.0}, {"date": "2022-11-28", "close": 328.97, "volume": 2315372.0}, {"date": "2022-11-29", "close": 326.78, "volume": 2392609.0}, {"date": "2022-11-30", "close": 344.93, "volume": 4979759.0}, {"date": "2022-12-01", "close": 344.11, "volume": 3365247.0}, {"date": "2022-12-02", "close": 341.53, "volume": 2741993.0}, {"date": "2022-12-05", "close": 334.09, "volume": 2542324.0}, {"date": "2022-12-06", "close": 331.15, "volume": 2182444.0}, {"date": "2022-12-07", "close": 326.68, "volume": 2055980.0}, {"date": "2022-12-08", "close": 332.58, "volume": 2065839.0}, {"date": "2022-12-09", "close": 330.64, "volume": 1969161.0}, {"date": "2022-12-12", "close": 338.17, "volume": 2914653.0}, {"date": "2022-12-13", "close": 342.46, "volume": 3428046.0}, {"date": "2022-12-14", "close": 339.92, "volume": 3236488.0}, {"date": "2022-12-15", "close": 328.71, "volume": 5498714.0}, {"date": "2022-12-16", "close": 338.54, "volume": 11940750.0}, {"date": "2022-12-19", "close": 328.76, "volume": 4086288.0}, {"date": "2022-12-20", "close": 338.22, "volume": 3873632.0}, {"date": "2022-12-21", "close": 341.38, "volume": 2582991.0}, {"date": "2022-12-22", "close": 336.52, "volume": 2320005.0}, {"date": "2022-12-23", "close": 338.45, "volume": 1629781.0}, {"date": "2022-12-27", "close": 335.09, "volume": 1464308.0}, {"date": "2022-12-28", "close": 328.33, "volume": 1672063.0}, {"date": "2022-12-29", "close": 337.58, "volume": 1793051.0}, {"date": "2022-12-30", "close": 336.53, "volume": 1740879.0}, {"date": "2023-01-03", "close": 336.92, "volume": 2229104.0}, {"date": "2023-01-04", "close": 341.41, "volume": 2186849.0}, {"date": "2023-01-05", "close": 328.44, "volume": 2081625.0}, {"date": "2023-01-06", "close": 332.75, "volume": 2216579.0}, {"date": "2023-01-09", "close": 341.98, "volume": 3133817.0}, {"date": "2023-01-10", "close": 338.7, "volume": 1670248.0}, {"date": "2023-01-11", "close": 342.93, "volume": 2344403.0}, {"date": "2023-01-12", "close": 344.54, "volume": 2121831.0}, {"date": "2023-01-13", "close": 344.38, "volume": 2582132.0}, {"date": "2023-01-17", "close": 344.38, "volume": 2512729.0}, {"date": "2023-01-18", "close": 341.31, "volume": 2080033.0}, {"date": "2023-01-19", "close": 342.53, "volume": 2466965.0}, {"date": "2023-01-20", "close": 356.38, "volume": 3149369.0}, {"date": "2023-01-23", "close": 364.98, "volume": 3187260.0}, {"date": "2023-01-24", "close": 361.32, "volume": 2466393.0}, {"date": "2023-01-25", "close": 358.17, "volume": 2239126.0}, {"date": "2023-01-26", "close": 365.82, "volume": 2350520.0}, {"date": "2023-01-27", "close": 370.71, "volume": 2615582.0}, {"date": "2023-01-30", "close": 363.42, "volume": 2663620.0}, {"date": "2023-01-31", "close": 370.34, "volume": 2572359.0}, {"date": "2023-02-01", "close": 383.92, "volume": 3361966.0}, {"date": "2023-02-02", "close": 392.23, "volume": 4020009.0}, {"date": "2023-02-03", "close": 379.33, "volume": 2695428.0}, {"date": "2023-02-06", "close": 375.23, "volume": 2369777.0}, {"date": "2023-02-07", "close": 383.82, "volume": 2476197.0}, {"date": "2023-02-08", "close": 378.36, "volume": 2668061.0}, {"date": "2023-02-09", "close": 375.81, "volume": 2265158.0}, {"date": "2023-02-10", "close": 370.99, "volume": 1846426.0}, {"date": "2023-02-13", "close": 375.0, "volume": 1877255.0}, {"date": "2023-02-14", "close": 377.9, "volume": 2479706.0}, {"date": "2023-02-15", "close": 375.94, "volume": 2089245.0}, {"date": "2023-02-16", "close": 365.16, "volume": 2917042.0}, {"date": "2023-02-17", "close": 356.85, "volume": 2985940.0}, {"date": "2023-02-21", "close": 346.7, "volume": 3002659.0}, {"date": "2023-02-22", "close": 348.72, "volume": 2599304.0}, {"date": "2023-02-23", "close": 347.02, "volume": 3154508.0}, {"date": "2023-02-24", "close": 320.54, "volume": 8444481.0}, {"date": "2023-02-27", "close": 322.32, "volume": 3500550.0}, {"date": "2023-02-28", "close": 323.95, "volume": 2714154.0}, {"date": "2023-03-01", "close": 323.38, "volume": 2377736.0}, {"date": "2023-03-02", "close": 333.5, "volume": 3846745.0}, {"date": "2023-03-03", "close": 344.04, "volume": 3725472.0}, {"date": "2023-03-06", "close": 347.02, "volume": 3060306.0}, {"date": "2023-03-07", "close": 344.8, "volume": 2252817.0}, {"date": "2023-03-08", "close": 345.84, "volume": 2518851.0}, {"date": "2023-03-09", "close": 338.37, "volume": 3798302.0}, {"date": "2023-03-10", "close": 329.3, "volume": 4148249.0}, {"date": "2023-03-13", "close": 324.27, "volume": 4203455.0}, {"date": "2023-03-14", "close": 333.33, "volume": 3850920.0}, {"date": "2023-03-15", "close": 333.61, "volume": 4627109.0}, {"date": "2023-03-16", "close": 353.29, "volume": 6948578.0}, {"date": "2023-03-17", "close": 358.14, "volume": 6725352.0}, {"date": "2023-03-20", "close": 362.88, "volume": 3946758.0}, {"date": "2023-03-21", "close": 374.22, "volume": 4479191.0}, {"date": "2023-03-22", "close": 361.71, "volume": 3878428.0}, {"date": "2023-03-23", "close": 369.0, "volume": 3138588.0}, {"date": "2023-03-24", "close": 374.96, "volume": 2995521.0}, {"date": "2023-03-27", "close": 373.15, "volume": 2832190.0}, {"date": "2023-03-28", "close": 373.4, "volume": 1780809.0}, {"date": "2023-03-29", "close": 379.16, "volume": 2497612.0}, {"date": "2023-03-30", "close": 381.9, "volume": 2138955.0}, {"date": "2023-03-31", "close": 385.37, "volume": 3063428.0}, {"date": "2023-04-03", "close": 380.08, "volume": 2712644.0}, {"date": "2023-04-04", "close": 385.15, "volume": 2569950.0}, {"date": "2023-04-05", "close": 382.02, "volume": 2277403.0}, {"date": "2023-04-06", "close": 380.6, "volume": 1836025.0}, {"date": "2023-04-10", "close": 376.25, "volume": 1689674.0}, {"date": "2023-04-11", "close": 371.11, "volume": 2161051.0}, {"date": "2023-04-12", "close": 369.89, "volume": 1978197.0}, {"date": "2023-04-13", "close": 378.8, "volume": 2434809.0}, {"date": "2023-04-14", "close": 379.38, "volume": 1525633.0}, {"date": "2023-04-17", "close": 377.92, "volume": 1614322.0}, {"date": "2023-04-18", "close": 377.55, "volume": 1586650.0}, {"date": "2023-04-19", "close": 380.11, "volume": 1775191.0}, {"date": "2023-04-20", "close": 380.26, "volume": 1947863.0}, {"date": "2023-04-21", "close": 377.67, "volume": 1841641.0}, {"date": "2023-04-24", "close": 377.34, "volume": 1531057.0}, {"date": "2023-04-25", "close": 369.59, "volume": 2413128.0}, {"date": "2023-04-26", "close": 363.06, "volume": 2803239.0}, {"date": "2023-04-27", "close": 371.42, "volume": 2338835.0}, {"date": "2023-04-28", "close": 377.56, "volume": 2061740.0}, {"date": "2023-05-01", "close": 374.15, "volume": 1867950.0}, {"date": "2023-05-02", "close": 368.66, "volume": 2287616.0}, {"date": "2023-05-03", "close": 345.25, "volume": 6700789.0}, {"date": "2023-05-04", "close": 335.83, "volume": 6614890.0}, {"date": "2023-05-05", "close": 348.4, "volume": 4260906.0}, {"date": "2023-05-08", "close": 344.06, "volume": 3135894.0}, {"date": "2023-05-09", "close": 342.65, "volume": 1879635.0}, {"date": "2023-05-10", "close": 344.02, "volume": 3386325.0}, {"date": "2023-05-11", "close": 341.58, "volume": 2183379.0}, {"date": "2023-05-12", "close": 335.45, "volume": 4278675.0}, {"date": "2023-05-15", "close": 345.67, "volume": 3330491.0}, {"date": "2023-05-16", "close": 345.11, "volume": 2558537.0}, {"date": "2023-05-17", "close": 356.63, "volume": 3560559.0}, {"date": "2023-05-18", "close": 360.43, "volume": 2896438.0}, {"date": "2023-05-19", "close": 371.25, "volume": 3856887.0}, {"date": "2023-05-22", "close": 372.05, "volume": 2627139.0}, {"date": "2023-05-23", "close": 370.42, "volume": 2967666.0}, {"date": "2023-05-24", "close": 365.76, "volume": 2666564.0}, {"date": "2023-05-25", "close": 392.06, "volume": 7029991.0}, {"date": "2023-05-26", "close": 415.39, "volume": 7833550.0}, {"date": "2023-05-30", "close": 417.21, "volume": 5332305.0}, {"date": "2023-05-31", "close": 417.79, "volume": 5158453.0}, {"date": "2023-06-01", "close": 426.75, "volume": 4443071.0}, {"date": "2023-06-02", "close": 436.37, "volume": 4334768.0}, {"date": "2023-06-05", "close": 434.18, "volume": 3447429.0}, {"date": "2023-06-06", "close": 432.89, "volume": 2342000.0}, {"date": "2023-06-07", "close": 418.32, "volume": 4772958.0}, {"date": "2023-06-08", "close": 439.03, "volume": 6065556.0}, {"date": "2023-06-09", "close": 454.0, "volume": 7933961.0}, {"date": "2023-06-12", "close": 474.63, "volume": 6930639.0}, {"date": "2023-06-13", "close": 478.99, "volume": 7412478.0}, {"date": "2023-06-14", "close": 479.53, "volume": 5150116.0}, {"date": "2023-06-15", "close": 490.91, "volume": 9682234.0}, {"date": "2023-06-16", "close": 495.18, "volume": 13343820.0}, {"date": "2023-06-20", "close": 485.86, "volume": 5336284.0}, {"date": "2023-06-21", "close": 477.48, "volume": 5258704.0}, {"date": "2023-06-22", "close": 477.58, "volume": 3603787.0}, {"date": "2023-06-23", "close": 484.72, "volume": 4481510.0}, {"date": "2023-06-26", "close": 479.51, "volume": 3169505.0}, {"date": "2023-06-27", "close": 489.27, "volume": 2691749.0}, {"date": "2023-06-28", "close": 482.43, "volume": 3229236.0}, {"date": "2023-06-29", "close": 483.77, "volume": 1905381.0}, {"date": "2023-06-30", "close": 488.99, "volume": 3096582.0}, {"date": "2023-07-03", "close": 485.21, "volume": 1489463.0}, {"date": "2023-07-05", "close": 487.26, "volume": 2190353.0}, {"date": "2023-07-06", "close": 481.29, "volume": 2102202.0}, {"date": "2023-07-07", "close": 485.27, "volume": 2325039.0}, {"date": "2023-07-10", "close": 496.35, "volume": 3352622.0}, {"date": "2023-07-11", "close": 504.74, "volume": 2844239.0}, {"date": "2023-07-12", "close": 507.36, "volume": 3027419.0}, {"date": "2023-07-13", "close": 517.28, "volume": 3049373.0}, {"date": "2023-07-14", "close": 514.83, "volume": 2303710.0}, {"date": "2023-07-17", "close": 522.0, "volume": 2646013.0}, {"date": "2023-07-18", "close": 532.23, "volume": 4094580.0}, {"date": "2023-07-19", "close": 527.17, "volume": 3383210.0}, {"date": "2023-07-20", "close": 516.88, "volume": 3264482.0}, {"date": "2023-07-21", "close": 520.23, "volume": 8099521.0}, {"date": "2023-07-24", "close": 523.86, "volume": 2261046.0}, {"date": "2023-07-25", "close": 525.34, "volume": 2472108.0}, {"date": "2023-07-26", "close": 514.55, "volume": 2918652.0}, {"date": "2023-07-27", "close": 513.97, "volume": 2477246.0}, {"date": "2023-07-28", "close": 528.87, "volume": 2810248.0}, {"date": "2023-07-31", "close": 546.17, "volume": 4064689.0}, {"date": "2023-08-01", "close": 549.1, "volume": 2277295.0}, {"date": "2023-08-02", "close": 530.3, "volume": 2973101.0}, {"date": "2023-08-03", "close": 523.76, "volume": 2187501.0}, {"date": "2023-08-04", "close": 526.88, "volume": 2462880.0}, {"date": "2023-08-07", "close": 529.73, "volume": 1777773.0}, {"date": "2023-08-08", "close": 520.6, "volume": 2626110.0}, {"date": "2023-08-09", "close": 513.78, "volume": 1843778.0}, {"date": "2023-08-10", "close": 515.83, "volume": 1901693.0}, {"date": "2023-08-11", "close": 508.45, "volume": 1930647.0}, {"date": "2023-08-14", "close": 522.25, "volume": 2052509.0}, {"date": "2023-08-15", "close": 518.7, "volume": 1824324.0}, {"date": "2023-08-16", "close": 514.49, "volume": 1541297.0}, {"date": "2023-08-17", "close": 511.67, "volume": 2455834.0}, {"date": "2023-08-18", "close": 508.13, "volume": 2140067.0}, {"date": "2023-08-21", "close": 520.47, "volume": 2428287.0}, {"date": "2023-08-22", "close": 519.48, "volume": 1496587.0}, {"date": "2023-08-23", "close": 530.71, "volume": 2336856.0}, {"date": "2023-08-24", "close": 512.43, "volume": 2950211.0}, {"date": "2023-08-25", "close": 525.06, "volume": 2308269.0}, {"date": "2023-08-28", "close": 529.92, "volume": 1684095.0}, {"date": "2023-08-29", "close": 540.57, "volume": 2166979.0}, {"date": "2023-08-30", "close": 545.36, "volume": 1930271.0}, {"date": "2023-08-31", "close": 559.34, "volume": 3919340.0}, {"date": "2023-09-01", "close": 563.21, "volume": 2234067.0}, {"date": "2023-09-05", "close": 564.88, "volume": 2349719.0}, {"date": "2023-09-06", "close": 561.94, "volume": 2299883.0}, {"date": "2023-09-07", "close": 560.46, "volume": 2089396.0}, {"date": "2023-09-08", "close": 560.36, "volume": 2265288.0}, {"date": "2023-09-11", "close": 564.5, "volume": 2083293.0}, {"date": "2023-09-12", "close": 542.21, "volume": 3961254.0}, {"date": "2023-09-13", "close": 553.56, "volume": 3465169.0}, {"date": "2023-09-14", "close": 552.16, "volume": 4786850.0}, {"date": "2023-09-15", "close": 528.89, "volume": 9774477.0}, {"date": "2023-09-18", "close": 532.42, "volume": 2650669.0}, {"date": "2023-09-19", "close": 541.69, "volume": 2386600.0}, {"date": "2023-09-20", "close": 535.78, "volume": 2628934.0}, {"date": "2023-09-21", "close": 513.88, "volume": 3846952.0}, {"date": "2023-09-22", "close": 512.9, "volume": 2702856.0}, {"date": "2023-09-25", "close": 511.6, "volume": 2219542.0}, {"date": "2023-09-26", "close": 506.3, "volume": 2375405.0}, {"date": "2023-09-27", "close": 502.6, "volume": 3311103.0}, {"date": "2023-09-28", "close": 504.67, "volume": 2720174.0}, {"date": "2023-09-29", "close": 509.9, "volume": 2796314.0}, {"date": "2023-10-02", "close": 521.13, "volume": 2411478.0}, {"date": "2023-10-03", "close": 507.03, "volume": 2004074.0}, {"date": "2023-10-04", "close": 518.42, "volume": 2027195.0}, {"date": "2023-10-05", "close": 516.44, "volume": 1818976.0}, {"date": "2023-10-06", "close": 526.68, "volume": 2526306.0}, {"date": "2023-10-09", "close": 529.29, "volume": 1713470.0}, {"date": "2023-10-10", "close": 532.72, "volume": 2090863.0}, {"date": "2023-10-11", "close": 549.91, "volume": 3307461.0}, {"date": "2023-10-12", "close": 559.63, "volume": 4624024.0}, {"date": "2023-10-13", "close": 548.76, "volume": 2834091.0}, {"date": "2023-10-16", "close": 550.74, "volume": 2179737.0}, {"date": "2023-10-17", "close": 560.09, "volume": 2355261.0}, {"date": "2023-10-18", "close": 557.87, "volume": 2614474.0}, {"date": "2023-10-19", "close": 555.74, "volume": 2809290.0}, {"date": "2023-10-20", "close": 540.96, "volume": 2729190.0}, {"date": "2023-10-23", "close": 540.41, "volume": 2172607.0}, {"date": "2023-10-24", "close": 539.56, "volume": 2358082.0}, {"date": "2023-10-25", "close": 521.14, "volume": 2525960.0}, {"date": "2023-10-26", "close": 514.28, "volume": 2876701.0}, {"date": "2023-10-27", "close": 508.12, "volume": 2985560.0}, {"date": "2023-10-30", "close": 526.94, "volume": 2806930.0}, {"date": "2023-10-31", "close": 532.06, "volume": 2052270.0}, {"date": "2023-11-01", "close": 544.5, "volume": 2644530.0}, {"date": "2023-11-02", "close": 558.71, "volume": 2634829.0}, {"date": "2023-11-03", "close": 563.66, "volume": 2066520.0}, {"date": "2023-11-06", "close": 565.45, "volume": 2593386.0}, {"date": "2023-11-07", "close": 585.2, "volume": 3993621.0}, {"date": "2023-11-08", "close": 585.31, "volume": 3079173.0}, {"date": "2023-11-09", "close": 577.74, "volume": 2336580.0}, {"date": "2023-11-10", "close": 597.22, "volume": 3064510.0}, {"date": "2023-11-13", "close": 590.34, "volume": 2505111.0}, {"date": "2023-11-14", "close": 604.33, "volume": 2884917.0}, {"date": "2023-11-15", "close": 595.31, "volume": 3088889.0}, {"date": "2023-11-16", "close": 602.06, "volume": 2040415.0}, {"date": "2023-11-17", "close": 602.66, "volume": 1969358.0}, {"date": "2023-11-20", "close": 612.7, "volume": 2394373.0}, {"date": "2023-11-21", "close": 610.99, "volume": 1906155.0}, {"date": "2023-11-22", "close": 619.72, "volume": 2064968.0}, {"date": "2023-11-24", "close": 619.43, "volume": 942673.0}, {"date": "2023-11-27", "close": 619.27, "volume": 1854409.0}, {"date": "2023-11-28", "close": 623.32, "volume": 2302913.0}, {"date": "2023-11-29", "close": 617.39, "volume": 2595632.0}, {"date": "2023-11-30", "close": 611.01, "volume": 3960309.0}, {"date": "2023-12-01", "close": 612.47, "volume": 2490500.0}, {"date": "2023-12-04", "close": 604.56, "volume": 2541501.0}, {"date": "2023-12-05", "close": 602.22, "volume": 2577716.0}, {"date": "2023-12-06", "close": 595.7, "volume": 2080429.0}, {"date": "2023-12-07", "close": 608.78, "volume": 2605210.0}, {"date": "2023-12-08", "close": 610.01, "volume": 2499653.0}, {"date": "2023-12-11", "close": 625.2, "volume": 3270609.0}, {"date": "2023-12-12", "close": 633.66, "volume": 2968858.0}, {"date": "2023-12-13", "close": 624.26, "volume": 6188452.0}, {"date": "2023-12-14", "close": 584.64, "volume": 11315350.0}, {"date": "2023-12-15", "close": 584.68, "volume": 8666491.0}, {"date": "2023-12-18", "close": 599.13, "volume": 5452047.0}, {"date": "2023-12-19", "close": 604.64, "volume": 4150712.0}, {"date": "2023-12-20", "close": 596.06, "volume": 2587339.0}, {"date": "2023-12-21", "close": 600.14, "volume": 3192763.0}, {"date": "2023-12-22", "close": 598.75, "volume": 1660631.0}, {"date": "2023-12-26", "close": 598.26, "volume": 1595053.0}, {"date": "2023-12-27", "close": 596.08, "volume": 1394905.0}, {"date": "2023-12-28", "close": 595.52, "volume": 1702553.0}, {"date": "2023-12-29", "close": 596.6, "volume": 1890231.0}, {"date": "2024-01-02", "close": 580.07, "volume": 2840192.0}, {"date": "2024-01-03", "close": 571.79, "volume": 2478008.0}, {"date": "2024-01-04", "close": 567.05, "volume": 2092099.0}, {"date": "2024-01-05", "close": 564.6, "volume": 1923240.0}, {"date": "2024-01-08", "close": 580.55, "volume": 2829955.0}, {"date": "2024-01-09", "close": 586.2, "volume": 1926919.0}, {"date": "2024-01-10", "close": 591.03, "volume": 2135690.0}, {"date": "2024-01-11", "close": 597.49, "volume": 2331830.0}, {"date": "2024-01-12", "close": 596.54, "volume": 1472167.0}, {"date": "2024-01-16", "close": 597.68, "volume": 2126096.0}, {"date": "2024-01-17", "close": 596.1, "volume": 2588293.0}, {"date": "2024-01-18", "close": 593.7, "volume": 2793610.0}, {"date": "2024-01-19", "close": 611.55, "volume": 3755338.0}, {"date": "2024-01-22", "close": 603.59, "volume": 4488000.0}, {"date": "2024-01-23", "close": 597.18, "volume": 2723463.0}, {"date": "2024-01-24", "close": 606.48, "volume": 2999032.0}, {"date": "2024-01-25", "close": 622.58, "volume": 3806205.0}, {"date": "2024-01-26", "close": 613.93, "volume": 2137831.0}, {"date": "2024-01-29", "close": 630.23, "volume": 3212187.0}, {"date": "2024-01-30", "close": 627.96, "volume": 2007432.0}, {"date": "2024-01-31", "close": 617.78, "volume": 2666775.0}, {"date": "2024-02-01", "close": 627.91, "volume": 1687613.0}, {"date": "2024-02-02", "close": 634.76, "volume": 2542763.0}, {"date": "2024-02-05", "close": 630.5, "volume": 2131245.0}, {"date": "2024-02-06", "close": 607.14, "volume": 3436244.0}, {"date": "2024-02-07", "close": 615.85, "volume": 2313824.0}, {"date": "2024-02-08", "close": 615.86, "volume": 1815682.0}, {"date": "2024-02-09", "close": 627.21, "volume": 2091353.0}, {"date": "2024-02-12", "close": 611.84, "volume": 2317239.0}, {"date": "2024-02-13", "close": 601.89, "volume": 2985238.0}, {"date": "2024-02-14", "close": 604.66, "volume": 1615119.0}, {"date": "2024-02-15", "close": 590.44, "volume": 3677358.0}, {"date": "2024-02-16", "close": 546.66, "volume": 10328350.0}, {"date": "2024-02-20", "close": 541.91, "volume": 6567568.0}, {"date": "2024-02-21", "close": 538.52, "volume": 4493535.0}, {"date": "2024-02-22", "close": 537.57, "volume": 5023397.0}, {"date": "2024-02-23", "close": 553.44, "volume": 4546484.0}, {"date": "2024-02-26", "close": 560.48, "volume": 4251153.0}, {"date": "2024-02-27", "close": 552.49, "volume": 3247572.0}, {"date": "2024-02-28", "close": 551.82, "volume": 2313223.0}, {"date": "2024-02-29", "close": 560.28, "volume": 3844366.0}, {"date": "2024-03-01", "close": 570.93, "volume": 2968098.0}, {"date": "2024-03-04", "close": 567.94, "volume": 2556419.0}, {"date": "2024-03-05", "close": 544.84, "volume": 4286834.0}, {"date": "2024-03-06", "close": 543.09, "volume": 3209766.0}, {"date": "2024-03-07", "close": 556.04, "volume": 2660544.0}, {"date": "2024-03-08", "close": 551.69, "volume": 2833180.0}, {"date": "2024-03-11", "close": 560.42, "volume": 2857791.0}, {"date": "2024-03-12", "close": 579.14, "volume": 3469161.0}, {"date": "2024-03-13", "close": 573.55, "volume": 3466022.0}, {"date": "2024-03-14", "close": 570.45, "volume": 5908117.0}, {"date": "2024-03-15", "close": 492.46, "volume": 19580840.0}, {"date": "2024-03-18", "close": 513.86, "volume": 7052677.0}, {"date": "2024-03-19", "close": 521.19, "volume": 7081796.0}, {"date": "2024-03-20", "close": 519.14, "volume": 4239557.0}, {"date": "2024-03-21", "close": 511.25, "volume": 5206580.0}, {"date": "2024-03-22", "close": 499.52, "volume": 5413647.0}, {"date": "2024-03-25", "close": 507.23, "volume": 4277036.0}, {"date": "2024-03-26", "close": 507.6, "volume": 2813329.0}, {"date": "2024-03-27", "close": 504.4, "volume": 4228415.0}, {"date": "2024-03-28", "close": 504.6, "volume": 3897003.0}, {"date": "2024-04-01", "close": 502.09, "volume": 2056030.0}, {"date": "2024-04-02", "close": 499.21, "volume": 3083273.0}, {"date": "2024-04-03", "close": 497.01, "volume": 2604428.0}, {"date": "2024-04-04", "close": 487.11, "volume": 3403327.0}, {"date": "2024-04-05", "close": 485.12, "volume": 4972655.0}, {"date": "2024-04-08", "close": 484.28, "volume": 3439211.0}, {"date": "2024-04-09", "close": 492.55, "volume": 2548566.0}, {"date": "2024-04-10", "close": 487.22, "volume": 2487870.0}, {"date": "2024-04-11", "close": 484.28, "volume": 2978539.0}, {"date": "2024-04-12", "close": 474.09, "volume": 5621945.0}, {"date": "2024-04-15", "close": 470.1, "volume": 3353225.0}, {"date": "2024-04-16", "close": 476.22, "volume": 2660097.0}, {"date": "2024-04-17", "close": 474.45, "volume": 2034793.0}, {"date": "2024-04-18", "close": 473.18, "volume": 2389742.0}, {"date": "2024-04-19", "close": 465.02, "volume": 3282142.0}, {"date": "2024-04-22", "close": 466.89, "volume": 2604256.0}, {"date": "2024-04-23", "close": 472.9, "volume": 2205836.0}, {"date": "2024-04-24", "close": 477.12, "volume": 2338044.0}, {"date": "2024-04-25", "close": 473.44, "volume": 2250913.0}, {"date": "2024-04-26", "close": 477.56, "volume": 2460261.0}, {"date": "2024-04-29", "close": 473.07, "volume": 2954736.0}, {"date": "2024-04-30", "close": 462.83, "volume": 3222618.0}, {"date": "2024-05-01", "close": 469.39, "volume": 2490171.0}, {"date": "2024-05-02", "close": 476.57, "volume": 2516422.0}, {"date": "2024-05-03", "close": 486.18, "volume": 2833186.0}, {"date": "2024-05-06", "close": 493.59, "volume": 2104030.0}, {"date": "2024-05-07", "close": 492.27, "volume": 2518346.0}, {"date": "2024-05-08", "close": 488.1, "volume": 2165021.0}, {"date": "2024-05-09", "close": 482.65, "volume": 2301635.0}, {"date": "2024-05-10", "close": 482.29, "volume": 2741116.0}, {"date": "2024-05-13", "close": 483.11, "volume": 2458192.0}, {"date": "2024-05-14", "close": 475.95, "volume": 4287846.0}, {"date": "2024-05-15", "close": 485.35, "volume": 3491638.0}, {"date": "2024-05-16", "close": 482.88, "volume": 2562865.0}, {"date": "2024-05-17", "close": 483.43, "volume": 2261147.0}, {"date": "2024-05-20", "close": 484.69, "volume": 1881117.0}, {"date": "2024-05-21", "close": 481.85, "volume": 1915797.0}, {"date": "2024-05-22", "close": 483.93, "volume": 1875835.0}, {"date": "2024-05-23", "close": 483.31, "volume": 2219854.0}, {"date": "2024-05-24", "close": 475.43, "volume": 3085605.0}, {"date": "2024-05-28", "close": 478.43, "volume": 2575270.0}, {"date": "2024-05-29", "close": 477.6, "volume": 2214810.0}, {"date": "2024-05-30", "close": 445.87, "volume": 5606896.0}, {"date": "2024-05-31", "close": 444.76, "volume": 7487507.0}, {"date": "2024-06-03", "close": 439.02, "volume": 3967669.0}, {"date": "2024-06-04", "close": 448.37, "volume": 3183594.0}, {"date": "2024-06-05", "close": 455.8, "volume": 3295029.0}, {"date": "2024-06-06", "close": 458.13, "volume": 3234970.0}, {"date": "2024-06-07", "close": 465.43, "volume": 2684170.0}, {"date": "2024-06-10", "close": 459.94, "volume": 3212350.0}, {"date": "2024-06-11", "close": 462.69, "volume": 2723659.0}, {"date": "2024-06-12", "close": 459.87, "volume": 3647447.0}, {"date": "2024-06-13", "close": 458.74, "volume": 8557963.0}, {"date": "2024-06-14", "close": 525.31, "volume": 14846610.0}, {"date": "2024-06-17", "close": 518.74, "volume": 7163820.0}, {"date": "2024-06-18", "close": 522.25, "volume": 4225943.0}, {"date": "2024-06-20", "close": 522.95, "volume": 5752373.0}, {"date": "2024-06-21", "close": 533.44, "volume": 6614086.0}, {"date": "2024-06-24", "close": 524.17, "volume": 3067824.0}, {"date": "2024-06-25", "close": 526.88, "volume": 3144202.0}, {"date": "2024-06-26", "close": 528.66, "volume": 2931667.0}, {"date": "2024-06-27", "close": 546.76, "volume": 4734063.0}, {"date": "2024-06-28", "close": 555.54, "volume": 5084543.0}, {"date": "2024-07-01", "close": 560.01, "volume": 3070159.0}, {"date": "2024-07-02", "close": 567.71, "volume": 3054491.0}, {"date": "2024-07-03", "close": 570.15, "volume": 1664373.0}, {"date": "2024-07-05", "close": 578.34, "volume": 2808635.0}, {"date": "2024-07-08", "close": 575.4, "volume": 3007422.0}, {"date": "2024-07-09", "close": 566.02, "volume": 2169020.0}, {"date": "2024-07-10", "close": 564.55, "volume": 2368443.0}, {"date": "2024-07-11", "close": 557.63, "volume": 3191358.0}, {"date": "2024-07-12", "close": 559.05, "volume": 2013985.0}, {"date": "2024-07-15", "close": 565.71, "volume": 1887763.0}, {"date": "2024-07-16", "close": 566.54, "volume": 1539875.0}, {"date": "2024-07-17", "close": 563.09, "volume": 2316265.0}, {"date": "2024-07-18", "close": 556.85, "volume": 2184657.0}, {"date": "2024-07-19", "close": 551.0, "volume": 2601942.0}, {"date": "2024-07-22", "close": 554.82, "volume": 2391696.0}, {"date": "2024-07-23", "close": 546.01, "volume": 2363881.0}, {"date": "2024-07-24", "close": 531.04, "volume": 2630081.0}, {"date": "2024-07-25", "close": 532.15, "volume": 2136496.0}, {"date": "2024-07-26", "close": 542.44, "volume": 2090007.0}, {"date": "2024-07-29", "close": 536.61, "volume": 1590551.0}, {"date": "2024-07-30", "close": 538.71, "volume": 1566875.0}, {"date": "2024-07-31", "close": 551.65, "volume": 2776002.0}, {"date": "2024-08-01", "close": 546.41, "volume": 2075410.0}, {"date": "2024-08-02", "close": 526.17, "volume": 2729113.0}, {"date": "2024-08-05", "close": 509.32, "volume": 3432155.0}, {"date": "2024-08-06", "close": 514.2, "volume": 2076327.0}, {"date": "2024-08-07", "close": 513.62, "volume": 1663682.0}, {"date": "2024-08-08", "close": 530.24, "volume": 2155115.0}, {"date": "2024-08-09", "close": 536.3, "volume": 1272635.0}, {"date": "2024-08-12", "close": 530.93, "volume": 1450410.0}, {"date": "2024-08-13", "close": 535.22, "volume": 3063918.0}, {"date": "2024-08-14", "close": 539.79, "volume": 1915589.0}, {"date": "2024-08-15", "close": 554.16, "volume": 2182382.0}, {"date": "2024-08-16", "close": 553.46, "volume": 1541726.0}, {"date": "2024-08-19", "close": 563.12, "volume": 1423293.0}, {"date": "2024-08-20", "close": 562.25, "volume": 1219609.0}, {"date": "2024-08-21", "close": 565.79, "volume": 1401708.0}, {"date": "2024-08-22", "close": 557.44, "volume": 1627658.0}, {"date": "2024-08-23", "close": 558.3, "volume": 2023465.0}, {"date": "2024-08-26", "close": 559.44, "volume": 1387479.0}, {"date": "2024-08-27", "close": 567.82, "volume": 1404415.0}, {"date": "2024-08-28", "close": 560.54, "volume": 1289699.0}, {"date": "2024-08-29", "close": 569.63, "volume": 1955588.0}, {"date": "2024-08-30", "close": 574.41, "volume": 1982970.0}, {"date": "2024-09-03", "close": 571.04, "volume": 2757929.0}, {"date": "2024-09-04", "close": 575.25, "volume": 1615787.0}, {"date": "2024-09-05", "close": 567.93, "volume": 1573571.0}, {"date": "2024-09-06", "close": 563.41, "volume": 2096790.0}, {"date": "2024-09-09", "close": 569.88, "volume": 1997121.0}, {"date": "2024-09-10", "close": 574.48, "volume": 2030076.0}, {"date": "2024-09-11", "close": 580.38, "volume": 2680977.0}, {"date": "2024-09-12", "close": 586.55, "volume": 5605338.0}, {"date": "2024-09-13", "close": 536.87, "volume": 10423510.0}, {"date": "2024-09-16", "close": 521.5, "volume": 5248205.0}, {"date": "2024-09-17", "close": 515.03, "volume": 5164089.0}, {"date": "2024-09-18", "close": 508.13, "volume": 3997267.0}, {"date": "2024-09-19", "close": 526.44, "volume": 3582532.0}, {"date": "2024-09-20", "close": 522.3, "volume": 6100685.0}, {"date": "2024-09-23", "close": 527.87, "volume": 2106995.0}, {"date": "2024-09-24", "close": 524.07, "volume": 2842054.0}, {"date": "2024-09-25", "close": 517.9, "volume": 3211612.0}, {"date": "2024-09-26", "close": 515.38, "volume": 3282437.0}, {"date": "2024-09-27", "close": 515.48, "volume": 2718323.0}, {"date": "2024-09-30", "close": 517.78, "volume": 2588151.0}, {"date": "2024-10-01", "close": 502.8, "volume": 3730026.0}, {"date": "2024-10-02", "close": 505.81, "volume": 1981848.0}, {"date": "2024-10-03", "close": 503.8, "volume": 1921604.0}, {"date": "2024-10-04", "close": 507.22, "volume": 1949994.0}, {"date": "2024-10-07", "close": 487.3, "volume": 4870534.0}, {"date": "2024-10-08", "close": 496.24, "volume": 3551609.0}, {"date": "2024-10-09", "close": 494.08, "volume": 2869417.0}, {"date": "2024-10-10", "close": 503.57, "volume": 2775102.0}, {"date": "2024-10-11", "close": 495.42, "volume": 2992409.0}, {"date": "2024-10-14", "close": 509.65, "volume": 3411497.0}, {"date": "2024-10-15", "close": 508.03, "volume": 3605675.0}, {"date": "2024-10-16", "close": 502.54, "volume": 1859116.0}, {"date": "2024-10-17", "close": 496.83, "volume": 2769241.0}, {"date": "2024-10-18", "close": 494.9, "volume": 2011121.0}, {"date": "2024-10-21", "close": 497.71, "volume": 1679657.0}, {"date": "2024-10-22", "close": 493.11, "volume": 2388721.0}, {"date": "2024-10-23", "close": 485.03, "volume": 2021316.0}, {"date": "2024-10-24", "close": 482.87, "volume": 2100308.0}, {"date": "2024-10-25", "close": 483.72, "volume": 2426769.0}, {"date": "2024-10-28", "close": 481.04, "volume": 2302255.0}, {"date": "2024-10-29", "close": 485.39, "volume": 2089505.0}, {"date": "2024-10-30", "close": 486.68, "volume": 2728573.0}, {"date": "2024-10-31", "close": 478.08, "volume": 2978688.0}, {"date": "2024-11-01", "close": 482.8, "volume": 2852008.0}, {"date": "2024-11-04", "close": 481.35, "volume": 1955249.0}, {"date": "2024-11-05", "close": 486.42, "volume": 1588149.0}, {"date": "2024-11-06", "close": 504.83, "volume": 2969855.0}, {"date": "2024-11-07", "close": 500.92, "volume": 2640295.0}, {"date": "2024-11-08", "close": 494.68, "volume": 2856859.0}, {"date": "2024-11-11", "close": 504.48, "volume": 3536599.0}, {"date": "2024-11-12", "close": 526.42, "volume": 4125288.0}, {"date": "2024-11-13", "close": 532.5, "volume": 3470174.0}, {"date": "2024-11-14", "close": 529.87, "volume": 3098800.0}, {"date": "2024-11-15", "close": 503.37, "volume": 4612417.0}, {"date": "2024-11-18", "close": 499.51, "volume": 2259651.0}, {"date": "2024-11-19", "close": 499.61, "volume": 1961731.0}, {"date": "2024-11-20", "close": 499.5, "volume": 1874910.0}, {"date": "2024-11-21", "close": 504.44, "volume": 2002094.0}, {"date": "2024-11-22", "close": 512.15, "volume": 2287614.0}, {"date": "2024-11-25", "close": 518.73, "volume": 3319992.0}, {"date": "2024-11-26", "close": 525.3, "volume": 2415735.0}, {"date": "2024-11-27", "close": 513.68, "volume": 2324217.0}, {"date": "2024-11-29", "close": 515.93, "volume": 1450247.0}, {"date": "2024-12-02", "close": 516.2, "volume": 2007213.0}, {"date": "2024-12-03", "close": 516.26, "volume": 2119254.0}, {"date": "2024-12-04", "close": 536.49, "volume": 3307041.0}, {"date": "2024-12-05", "close": 538.22, "volume": 2629119.0}, {"date": "2024-12-06", "close": 552.96, "volume": 2964064.0}, {"date": "2024-12-09", "close": 547.93, "volume": 3588653.0}, {"date": "2024-12-10", "close": 547.05, "volume": 2762875.0}, {"date": "2024-12-11", "close": 549.93, "volume": 6690565.0}, {"date": "2024-12-12", "close": 474.63, "volume": 17344860.0}, {"date": "2024-12-13", "close": 465.69, "volume": 11395510.0}, {"date": "2024-12-16", "close": 461.53, "volume": 5807021.0}, {"date": "2024-12-17", "close": 455.23, "volume": 7514489.0}, {"date": "2024-12-18", "close": 441.31, "volume": 6511105.0}, {"date": "2024-12-19", "close": 437.39, "volume": 6479517.0}, {"date": "2024-12-20", "close": 447.17, "volume": 8220033.0}, {"date": "2024-12-23", "close": 446.74, "volume": 3781194.0}, {"date": "2024-12-24", "close": 447.94, "volume": 1685003.0}, {"date": "2024-12-26", "close": 450.16, "volume": 2134310.0}, {"date": "2024-12-27", "close": 446.48, "volume": 2947179.0}, {"date": "2024-12-30", "close": 445.8, "volume": 3473172.0}, {"date": "2024-12-31", "close": 444.68, "volume": 2285132.0}, {"date": "2025-01-02", "close": 441.0, "volume": 2507887.0}, {"date": "2025-01-03", "close": 430.57, "volume": 5619372.0}, {"date": "2025-01-06", "close": 431.18, "volume": 3994400.0}, {"date": "2025-01-07", "close": 422.63, "volume": 4181405.0}, {"date": "2025-01-08", "close": 419.58, "volume": 3508786.0}, {"date": "2025-01-10", "close": 405.92, "volume": 5564262.0}, {"date": "2025-01-13", "close": 408.5, "volume": 4558780.0}, {"date": "2025-01-14", "close": 412.71, "volume": 3577116.0}, {"date": "2025-01-15", "close": 417.28, "volume": 4345781.0}, {"date": "2025-01-16", "close": 426.93, "volume": 4185552.0}, {"date": "2025-01-17", "close": 429.99, "volume": 4012745.0}, {"date": "2025-01-21", "close": 436.36, "volume": 3833294.0}, {"date": "2025-01-22", "close": 437.32, "volume": 3391642.0}, {"date": "2025-01-23", "close": 437.28, "volume": 2716742.0}, {"date": "2025-01-24", "close": 435.38, "volume": 2631804.0}, {"date": "2025-01-27", "close": 438.6, "volume": 5086254.0}, {"date": "2025-01-28", "close": 442.84, "volume": 5376392.0}, {"date": "2025-01-29", "close": 441.68, "volume": 2997604.0}, {"date": "2025-01-30", "close": 446.0, "volume": 3290128.0}, {"date": "2025-01-31", "close": 437.45, "volume": 4689083.0}, {"date": "2025-02-03", "close": 438.6, "volume": 3348717.0}, {"date": "2025-02-04", "close": 440.23, "volume": 2647701.0}, {"date": "2025-02-05", "close": 437.63, "volume": 2938540.0}, {"date": "2025-02-06", "close": 435.4, "volume": 2568120.0}, {"date": "2025-02-07", "close": 433.07, "volume": 2693470.0}, {"date": "2025-02-10", "close": 451.1, "volume": 3946729.0}, {"date": "2025-02-11", "close": 458.82, "volume": 3256999.0}, {"date": "2025-02-12", "close": 462.76, "volume": 3308534.0}, {"date": "2025-02-13", "close": 459.22, "volume": 2794395.0}, {"date": "2025-02-14", "close": 460.16, "volume": 2622973.0}, {"date": "2025-02-18", "close": 464.11, "volume": 2973775.0}, {"date": "2025-02-19", "close": 456.99, "volume": 2965546.0}, {"date": "2025-02-20", "close": 454.69, "volume": 2337598.0}, {"date": "2025-02-21", "close": 444.32, "volume": 3375996.0}, {"date": "2025-02-24", "close": 444.42, "volume": 2807937.0}, {"date": "2025-02-25", "close": 443.41, "volume": 2612652.0}, {"date": "2025-02-26", "close": 441.5, "volume": 1947626.0}, {"date": "2025-02-27", "close": 437.19, "volume": 2340232.0}, {"date": "2025-02-28", "close": 438.56, "volume": 3936914.0}, {"date": "2025-03-03", "close": 440.72, "volume": 2607694.0}, {"date": "2025-03-04", "close": 446.03, "volume": 2942168.0}, {"date": "2025-03-05", "close": 451.24, "volume": 2406219.0}, {"date": "2025-03-06", "close": 444.78, "volume": 2732076.0}, {"date": "2025-03-07", "close": 449.4, "volume": 3039466.0}, {"date": "2025-03-10", "close": 435.08, "volume": 4001634.0}, {"date": "2025-03-11", "close": 433.66, "volume": 3145227.0}, {"date": "2025-03-12", "close": 438.6, "volume": 5515858.0}, {"date": "2025-03-13", "close": 377.84, "volume": 14386640.0}, {"date": "2025-03-14", "close": 394.74, "volume": 6134775.0}, {"date": "2025-03-17", "close": 399.34, "volume": 4258533.0}, {"date": "2025-03-18", "close": 391.37, "volume": 4297269.0}, {"date": "2025-03-19", "close": 387.89, "volume": 4349931.0}, {"date": "2025-03-20", "close": 389.61, "volume": 4009500.0}, {"date": "2025-03-21", "close": 387.26, "volume": 7607266.0}, {"date": "2025-03-24", "close": 394.47, "volume": 5223006.0}, {"date": "2025-03-25", "close": 403.64, "volume": 3648552.0}, {"date": "2025-03-26", "close": 397.81, "volume": 3426315.0}, {"date": "2025-03-27", "close": 396.15, "volume": 2729696.0}, {"date": "2025-03-28", "close": 385.71, "volume": 3830307.0}, {"date": "2025-03-31", "close": 383.53, "volume": 3960737.0}, {"date": "2025-04-01", "close": 383.2, "volume": 3847766.0}, {"date": "2025-04-02", "close": 385.78, "volume": 2859064.0}, {"date": "2025-04-03", "close": 367.25, "volume": 5324421.0}, {"date": "2025-04-04", "close": 349.07, "volume": 5867564.0}, {"date": "2025-04-07", "close": 340.7, "volume": 7690909.0}, {"date": "2025-04-08", "close": 340.0, "volume": 6650815.0}, {"date": "2025-04-09", "close": 364.64, "volume": 7186274.0}, {"date": "2025-04-10", "close": 350.05, "volume": 5694976.0}, {"date": "2025-04-11", "close": 352.47, "volume": 3941817.0}, {"date": "2025-04-14", "close": 350.91, "volume": 3285950.0}, {"date": "2025-04-15", "close": 350.38, "volume": 3030407.0}, {"date": "2025-04-16", "close": 344.19, "volume": 3687874.0}, {"date": "2025-04-17", "close": 348.8, "volume": 5229675.0}, {"date": "2025-04-21", "close": 343.22, "volume": 3691241.0}, {"date": "2025-04-22", "close": 349.91, "volume": 3250424.0}, {"date": "2025-04-23", "close": 351.96, "volume": 3167958.0}, {"date": "2025-04-24", "close": 360.91, "volume": 3085149.0}, {"date": "2025-04-25", "close": 367.72, "volume": 3499345.0}, {"date": "2025-04-28", "close": 368.62, "volume": 3163425.0}, {"date": "2025-04-29", "close": 370.98, "volume": 2198291.0}, {"date": "2025-04-30", "close": 374.98, "volume": 3305481.0}, {"date": "2025-05-01", "close": 374.63, "volume": 2848778.0}, {"date": "2025-05-02", "close": 380.87, "volume": 2340739.0}, {"date": "2025-05-05", "close": 381.06, "volume": 2095559.0}, {"date": "2025-05-06", "close": 382.98, "volume": 2970086.0}, {"date": "2025-05-07", "close": 384.97, "volume": 2153771.0}, {"date": "2025-05-08", "close": 383.99, "volume": 3383867.0}, {"date": "2025-05-09", "close": 383.28, "volume": 2031324.0}, {"date": "2025-05-12", "close": 395.94, "volume": 3157670.0}, {"date": "2025-05-13", "close": 397.4, "volume": 2664142.0}, {"date": "2025-05-14", "close": 399.47, "volume": 2409217.0}, {"date": "2025-05-15", "close": 404.69, "volume": 2763813.0}, {"date": "2025-05-16", "close": 417.125, "volume": 5391532.0}, {"date": "2025-05-19", "close": 420.68, "volume": 3007984.0}, {"date": "2025-05-20", "close": 417.61, "volume": 2453377.0}, {"date": "2025-05-21", "close": 414.03, "volume": 2495783.0}, {"date": "2025-05-22", "close": 414.33, "volume": 1889487.0}, {"date": "2025-05-23", "close": 407.69, "volume": 2087674.0}, {"date": "2025-05-27", "close": 413.1, "volume": 2680356.0}, {"date": "2025-05-28", "close": 412.23, "volume": 2246508.0}, {"date": "2025-05-29", "close": 413.36, "volume": 1781393.0}, {"date": "2025-05-30", "close": 415.09, "volume": 4231334.0}, {"date": "2025-06-02", "close": 403.4, "volume": 4153688.0}, {"date": "2025-06-03", "close": 412.49, "volume": 2737513.0}, {"date": "2025-06-04", "close": 413.91, "volume": 1843425.0}, {"date": "2025-06-05", "close": 415.2, "volume": 2276924.0}, {"date": "2025-06-06", "close": 416.92, "volume": 2146908.0}, {"date": "2025-06-09", "close": 416.26, "volume": 3034210.0}, {"date": "2025-06-10", "close": 416.06, "volume": 2627431.0}, {"date": "2025-06-11", "close": 412.84, "volume": 3385416.0}, {"date": "2025-06-12", "close": 413.68, "volume": 6313316.0}, {"date": "2025-06-13", "close": 391.68, "volume": 10629680.0}, {"date": "2025-06-16", "close": 401.73, "volume": 6798251.0}, {"date": "2025-06-17", "close": 382.68, "volume": 6866253.0}, {"date": "2025-06-18", "close": 378.04, "volume": 4808869.0}, {"date": "2025-06-20", "close": 376.92, "volume": 8126939.0}, {"date": "2025-06-23", "close": 380.12, "volume": 3841754.0}, {"date": "2025-06-24", "close": 382.34, "volume": 4797074.0}, {"date": "2025-06-25", "close": 387.55, "volume": 3718763.0}, {"date": "2025-06-26", "close": 384.95, "volume": 3139666.0}, {"date": "2025-06-27", "close": 385.83, "volume": 5083803.0}, {"date": "2025-06-30", "close": 386.88, "volume": 4645498.0}, {"date": "2025-07-01", "close": 392.1, "volume": 4516381.0}, {"date": "2025-07-02", "close": 378.47, "volume": 6912202.0}, {"date": "2025-07-03", "close": 379.31, "volume": 2863680.0}, {"date": "2025-07-07", "close": 376.93, "volume": 3545108.0}, {"date": "2025-07-08", "close": 382.24, "volume": 3708199.0}, {"date": "2025-07-09", "close": 373.38, "volume": 4726562.0}, {"date": "2025-07-10", "close": 371.43, "volume": 4023925.0}, {"date": "2025-07-11", "close": 363.35, "volume": 3548721.0}, {"date": "2025-07-14", "close": 366.99, "volume": 2898705.0}, {"date": "2025-07-15", "close": 364.18, "volume": 2550992.0}, {"date": "2025-07-16", "close": 361.77, "volume": 3592883.0}, {"date": "2025-07-17", "close": 366.45, "volume": 3340455.0}, {"date": "2025-07-18", "close": 365.79, "volume": 2459234.0}, {"date": "2025-07-21", "close": 367.68, "volume": 2770433.0}, {"date": "2025-07-22", "close": 372.87, "volume": 2448998.0}, {"date": "2025-07-23", "close": 372.46, "volume": 1994599.0}, {"date": "2025-07-24", "close": 371.69, "volume": 2692132.0}, {"date": "2025-07-25", "close": 370.74, "volume": 2053161.0}, {"date": "2025-07-28", "close": 369.47, "volume": 2984225.0}, {"date": "2025-07-29", "close": 370.7, "volume": 4234200.0}, {"date": "2025-07-30", "close": 364.0, "volume": 3295204.0}, {"date": "2025-07-31", "close": 357.69, "volume": 4513089.0}, {"date": "2025-08-01", "close": 347.8, "volume": 4307890.0}, {"date": "2025-08-04", "close": 338.85, "volume": 6449344.0}, {"date": "2025-08-05", "close": 338.74, "volume": 3908970.0}, {"date": "2025-08-06", "close": 345.62, "volume": 3347165.0}, {"date": "2025-08-07", "close": 338.27, "volume": 4661824.0}, {"date": "2025-08-08", "close": 341.05, "volume": 3507764.0}, {"date": "2025-08-11", "close": 333.65, "volume": 4366242.0}, {"date": "2025-08-12", "close": 338.43, "volume": 3572414.0}, {"date": "2025-08-13", "close": 351.07, "volume": 4375105.0}, {"date": "2025-08-14", "close": 348.58, "volume": 3745646.0}, {"date": "2025-08-15", "close": 354.85, "volume": 3718652.0}, {"date": "2025-08-18", "close": 357.24, "volume": 2922973.0}, {"date": "2025-08-19", "close": 361.03, "volume": 2808040.0}, {"date": "2025-08-20", "close": 353.43, "volume": 3727897.0}, {"date": "2025-08-21", "close": 353.43, "volume": 2363230.0}, {"date": "2025-08-22", "close": 362.09, "volume": 3058636.0}, {"date": "2025-08-25", "close": 363.21, "volume": 2259516.0}, {"date": "2025-08-26", "close": 354.91, "volume": 4067395.0}, {"date": "2025-08-27", "close": 356.35, "volume": 2353776.0}, {"date": "2025-08-28", "close": 353.96, "volume": 3803095.0}, {"date": "2025-08-29", "close": 356.7, "volume": 2639259.0}, {"date": "2025-09-02", "close": 345.63, "volume": 4229423.0}, {"date": "2025-09-03", "close": 348.5, "volume": 3035328.0}, {"date": "2025-09-04", "close": 344.31, "volume": 4918293.0}, {"date": "2025-09-05", "close": 348.97, "volume": 4662587.0}, {"date": "2025-09-08", "close": 358.66, "volume": 5043305.0}, {"date": "2025-09-09", "close": 354.06, "volume": 4324857.0}, {"date": "2025-09-10", "close": 350.16, "volume": 4552514.0}, {"date": "2025-09-11", "close": 350.55, "volume": 11804180.0}, {"date": "2025-09-12", "close": 349.36, "volume": 14146620.0}, {"date": "2025-09-15", "close": 347.1, "volume": 6768570.0}, {"date": "2025-09-16", "close": 352.73, "volume": 6696990.0}, {"date": "2025-09-17", "close": 362.07, "volume": 6449922.0}, {"date": "2025-09-18", "close": 367.46, "volume": 4752377.0}, {"date": "2025-09-19", "close": 365.9, "volume": 7693030.0}, {"date": "2025-09-22", "close": 364.08, "volume": 4709584.0}, {"date": "2025-09-23", "close": 361.78, "volume": 3831134.0}, {"date": "2025-09-24", "close": 353.27, "volume": 6140007.0}, {"date": "2025-09-25", "close": 354.16, "volume": 3336731.0}, {"date": "2025-09-26", "close": 360.37, "volume": 3072990.0}, {"date": "2025-09-29", "close": 359.42, "volume": 4075860.0}, {"date": "2025-09-30", "close": 352.75, "volume": 5360695.0}, {"date": "2025-10-01", "close": 343.72, "volume": 6505709.0}, {"date": "2025-10-02", "close": 351.48, "volume": 3955434.0}, {"date": "2025-10-03", "close": 346.74, "volume": 3122111.0}, {"date": "2025-10-06", "close": 350.14, "volume": 5340202.0}, {"date": "2025-10-07", "close": 348.31, "volume": 3275506.0}, {"date": "2025-10-08", "close": 348.77, "volume": 3285027.0}, {"date": "2025-10-09", "close": 347.47, "volume": 2895504.0}, {"date": "2025-10-10", "close": 337.51, "volume": 4282397.0}, {"date": "2025-10-13", "close": 339.32, "volume": 3020060.0}, {"date": "2025-10-14", "close": 335.94, "volume": 3036889.0}, {"date": "2025-10-15", "close": 330.63, "volume": 3929948.0}, {"date": "2025-10-16", "close": 329.23, "volume": 4570870.0}, {"date": "2025-10-17", "close": 333.26, "volume": 4035035.0}, {"date": "2025-10-20", "close": 343.4, "volume": 3903166.0}, {"date": "2025-10-21", "close": 357.55, "volume": 4389672.0}, {"date": "2025-10-22", "close": 354.09, "volume": 3436003.0}, {"date": "2025-10-23", "close": 354.12, "volume": 2408077.0}, {"date": "2025-10-24", "close": 353.52, "volume": 2016850.0}, {"date": "2025-10-27", "close": 357.8, "volume": 2828152.0}, {"date": "2025-10-28", "close": 359.91, "volume": 3005594.0}, {"date": "2025-10-29", "close": 337.86, "volume": 6746464.0}, {"date": "2025-10-30", "close": 339.24, "volume": 4373224.0}, {"date": "2025-10-31", "close": 340.31, "volume": 3763381.0}, {"date": "2025-11-03", "close": 337.47, "volume": 3916593.0}, {"date": "2025-11-04", "close": 335.35, "volume": 3694266.0}, {"date": "2025-11-05", "close": 335.53, "volume": 2646694.0}, {"date": "2025-11-06", "close": 327.35, "volume": 3888696.0}, {"date": "2025-11-07", "close": 326.95, "volume": 4112574.0}, {"date": "2025-11-10", "close": 328.85, "volume": 3086999.0}, {"date": "2025-11-11", "close": 333.22, "volume": 2827150.0}, {"date": "2025-11-12", "close": 337.05, "volume": 2990154.0}, {"date": "2025-11-13", "close": 333.6, "volume": 3084558.0}, {"date": "2025-11-14", "close": 331.11, "volume": 2761396.0}, {"date": "2025-11-17", "close": 325.07, "volume": 3299999.0}, {"date": "2025-11-18", "close": 324.47, "volume": 3286395.0}, {"date": "2025-11-19", "close": 318.11, "volume": 3738436.0}, {"date": "2025-11-20", "close": 312.4, "volume": 3884778.0}, {"date": "2025-11-21", "close": 324.19, "volume": 4825412.0}, {"date": "2025-11-24", "close": 318.73, "volume": 5414378.0}, {"date": "2025-11-25", "close": 319.55, "volume": 3765001.0}, {"date": "2025-11-26", "close": 317.52, "volume": 3024994.0}, {"date": "2025-11-28", "close": 320.13, "volume": 1802225.0}, {"date": "2025-12-01", "close": 322.85, "volume": 3651321.0}, {"date": "2025-12-02", "close": 322.81, "volume": 3959502.0}, {"date": "2025-12-03", "close": 326.78, "volume": 3082184.0}, {"date": "2025-12-04", "close": 328.73, "volume": 3592313.0}, {"date": "2025-12-05", "close": 346.26, "volume": 7650368.0}, {"date": "2025-12-08", "close": 339.12, "volume": 4293603.0}, {"date": "2025-12-09", "close": 344.32, "volume": 4267653.0}, {"date": "2025-12-10", "close": 343.13, "volume": 6789914.0}, {"date": "2025-12-11", "close": 350.43, "volume": 10158660.0}, {"date": "2025-12-12", "close": 356.43, "volume": 5483921.0}, {"date": "2025-12-15", "close": 351.15, "volume": 5480102.0}, {"date": "2025-12-16", "close": 347.89, "volume": 4118161.0}, {"date": "2025-12-17", "close": 354.66, "volume": 4371591.0}, {"date": "2025-12-18", "close": 355.81, "volume": 3352747.0}, {"date": "2025-12-19", "close": 355.86, "volume": 8706340.0}, {"date": "2025-12-22", "close": 357.53, "volume": 2960799.0}, {"date": "2025-12-23", "close": 352.42, "volume": 3052537.0}, {"date": "2025-12-24", "close": 352.98, "volume": 1166487.0}, {"date": "2025-12-26", "close": 353.8, "volume": 1455122.0}, {"date": "2025-12-29", "close": 353.16, "volume": 2794007.0}, {"date": "2025-12-30", "close": 352.51, "volume": 2252633.0}, {"date": "2025-12-31", "close": 349.99, "volume": 2116207.0}, {"date": "2026-01-02", "close": 333.3, "volume": 5643504.0}, {"date": "2026-01-05", "close": 331.56, "volume": 5012050.0}, {"date": "2026-01-06", "close": 335.99, "volume": 3187432.0}, {"date": "2026-01-07", "close": 338.1, "volume": 3183059.0}, {"date": "2026-01-08", "close": 339.04, "volume": 3107661.0}, {"date": "2026-01-09", "close": 333.95, "volume": 3250098.0}, {"date": "2026-01-12", "close": 327.65, "volume": 3541399.0}, {"date": "2026-01-13", "close": 309.93, "volume": 7217338.0}, {"date": "2026-01-14", "close": 304.44, "volume": 5712622.0}, {"date": "2026-01-15", "close": 304.09, "volume": 4774251.0}, {"date": "2026-01-16", "close": 296.12, "volume": 8534411.0}, {"date": "2026-01-20", "close": 290.37, "volume": 6962010.0}, {"date": "2026-01-21", "close": 294.23, "volume": 5645285.0}, {"date": "2026-01-22", "close": 299.73, "volume": 4974504.0}, {"date": "2026-01-23", "close": 301.07, "volume": 4368651.0}, {"date": "2026-01-26", "close": 304.72, "volume": 4115294.0}, {"date": "2026-01-27", "close": 297.42, "volume": 4166284.0}, {"date": "2026-01-28", "close": 299.58, "volume": 3942771.0}, {"date": "2026-01-29", "close": 291.65, "volume": 7410759.0}, {"date": "2026-01-30", "close": 293.25, "volume": 5713026.0}, {"date": "2026-02-02", "close": 293.38, "volume": 4357004.0}, {"date": "2026-02-03", "close": 271.93, "volume": 8324923.0}, {"date": "2026-02-04", "close": 279.71, "volume": 8554186.0}, {"date": "2026-02-05", "close": 269.39, "volume": 6293553.0}, {"date": "2026-02-06", "close": 268.38, "volume": 5448423.0}, {"date": "2026-02-09", "close": 266.9, "volume": 6576297.0}, {"date": "2026-02-10", "close": 264.67, "volume": 5718574.0}, {"date": "2026-02-11", "close": 257.16, "volume": 8759941.0}, {"date": "2026-02-12", "close": 262.5, "volume": 8656974.0}, {"date": "2026-02-13", "close": 263.97, "volume": 6589694.0}, {"date": "2026-02-17", "close": 260.45, "volume": 5208323.0}, {"date": "2026-02-18", "close": 263.17, "volume": 5033238.0}, {"date": "2026-02-19", "close": 259.21, "volume": 3616213.0}, {"date": "2026-02-20", "close": 258.61, "volume": 6590752.0}, {"date": "2026-02-23", "close": 246.68, "volume": 7602386.0}, {"date": "2026-02-24", "close": 255.17, "volume": 5529146.0}, {"date": "2026-02-25", "close": 257.81, "volume": 5108563.0}, {"date": "2026-02-26", "close": 259.04, "volume": 6208147.0}, {"date": "2026-02-27", "close": 262.41, "volume": 5098206.0}, {"date": "2026-03-02", "close": 260.88, "volume": 3486901.0}, {"date": "2026-03-03", "close": 270.99, "volume": 6206582.0}, {"date": "2026-03-04", "close": 273.12, "volume": 4329153.0}, {"date": "2026-03-05", "close": 281.74, "volume": 5822261.0}, {"date": "2026-03-06", "close": 283.62, "volume": 4802278.0}, {"date": "2026-03-09", "close": 282.44, "volume": 4728359.0}, {"date": "2026-03-10", "close": 275.13, "volume": 4591633.0}, {"date": "2026-03-11", "close": 273.705, "volume": 4862412.0}, {"date": "2026-03-12", "close": 269.78, "volume": 10894990.0}, {"date": "2026-03-13", "close": 249.32, "volume": 17406380.0}, {"date": "2026-03-16", "close": 251.86, "volume": 11679170.0}, {"date": "2026-03-17", "close": 254.2, "volume": 6456240.0}, {"date": "2026-03-18", "close": 246.0, "volume": 7305642.0}, {"date": "2026-03-19", "close": 245.99, "volume": 4459828.0}, {"date": "2026-03-20", "close": 248.15, "volume": 10467280.0}, {"date": "2026-03-23", "close": 247.64, "volume": 4080460.0}, {"date": "2026-03-24", "close": 238.87, "volume": 6268313.0}, {"date": "2026-03-25", "close": 237.25, "volume": 5441648.0}, {"date": "2026-03-26", "close": 240.88, "volume": 4715277.0}, {"date": "2026-03-27", "close": 234.84, "volume": 4429433.0}, {"date": "2026-03-30", "close": 241.13, "volume": 4410159.0}, {"date": "2026-03-31", "close": 243.08, "volume": 4575911.0}, {"date": "2026-04-01", "close": 241.37, "volume": 3746693.0}, {"date": "2026-04-02", "close": 242.92, "volume": 3588792.0}, {"date": "2026-04-06", "close": 244.355, "volume": 2757702.0}, {"date": "2026-04-07", "close": 240.14, "volume": 3331009.0}, {"date": "2026-04-08", "close": 239.31, "volume": 4040080.0}, {"date": "2026-04-09", "close": 229.94, "volume": 6802449.0}, {"date": "2026-04-10", "close": 225.35, "volume": 5889240.0}, {"date": "2026-04-13", "close": 240.11, "volume": 6115751.0}, {"date": "2026-04-14", "close": 235.72, "volume": 6307478.0}, {"date": "2026-04-15", "close": 244.66, "volume": 4749594.0}, {"date": "2026-04-16", "close": 248.155, "volume": 5229487.0}, {"date": "2026-04-17", "close": 244.45, "volume": 6194232.0}, {"date": "2026-04-20", "close": 248.63, "volume": 5249971.0}, {"date": "2026-04-21", "close": 247.18, "volume": 5779652.0}, {"date": "2026-04-22", "close": 255.94, "volume": 7111008.0}, {"date": "2026-04-23", "close": 238.98, "volume": 9616953.0}, {"date": "2026-04-24", "close": 245.44, "volume": 6492913.0}, {"date": "2026-04-27", "close": 239.31, "volume": 5067713.0}, {"date": "2026-04-28", "close": 243.2, "volume": 4641728.0}, {"date": "2026-04-29", "close": 243.57, "volume": 2664518.0}, {"date": "2026-04-30", "close": 246.1, "volume": 5129117.0}, {"date": "2026-05-01", "close": 250.71, "volume": 5068506.0}, {"date": "2026-05-04", "close": 253.96, "volume": 5536893.0}, {"date": "2026-05-05", "close": 255.62, "volume": 3952461.0}, {"date": "2026-05-06", "close": 250.17, "volume": 4452125.0}, {"date": "2026-05-07", "close": 256.51, "volume": 4479879.0}, {"date": "2026-05-08", "close": 253.04, "volume": 3667468.0}, {"date": "2026-05-11", "close": 246.15, "volume": 3225788.0}, {"date": "2026-05-12", "close": 240.83, "volume": 3234045.0}, {"date": "2026-05-13", "close": 236.07, "volume": 3870192.0}, {"date": "2026-05-14", "close": 237.01, "volume": 4991667.0}, {"date": "2026-05-15", "close": 247.6, "volume": 6421209.0}, {"date": "2026-05-18", "close": 255.64, "volume": 5591752.0}, {"date": "2026-05-19", "close": 254.99, "volume": 5854359.0}, {"date": "2026-05-20", "close": 253.37, "volume": 4789627.0}, {"date": "2026-05-21", "close": 244.1, "volume": 4130996.0}, {"date": "2026-05-22", "close": 244.76, "volume": 3783400.0}, {"date": "2026-05-26", "close": 240.49, "volume": 3217536.0}, {"date": "2026-05-27", "close": 238.24, "volume": 3408880.0}, {"date": "2026-05-28", "close": 241.44, "volume": 3396017.0}, {"date": "2026-05-29", "close": 259.21, "volume": 10808920.0}, {"date": "2026-06-01", "close": 274.03, "volume": 8535314.0}, {"date": "2026-06-02", "close": 262.11, "volume": 5821801.0}, {"date": "2026-06-03", "close": 256.24, "volume": 4871308.0}, {"date": "2026-06-04", "close": 258.42, "volume": 5161943.0}, {"date": "2026-06-05", "close": 251.44, "volume": 4909175.0}, {"date": "2026-06-08", "close": 244.99, "volume": 4728032.0}, {"date": "2026-06-09", "close": 237.88, "volume": 6747403.0}, {"date": "2026-06-10", "close": 233.38, "volume": 5176916.0}, {"date": "2026-06-11", "close": 218.8, "volume": 17786880.0}, {"date": "2026-06-12", "close": 204.02, "volume": 25063670.0}, {"date": "2026-06-15", "close": 206.36, "volume": 9676899.0}, {"date": "2026-06-16", "close": 207.32, "volume": 7214557.0}, {"date": "2026-06-17", "close": 196.28, "volume": 10731470.0}, {"date": "2026-06-18", "close": 195.16, "volume": 15852480.0}, {"date": "2026-06-22", "close": 194.9, "volume": 8282579.0}, {"date": "2026-06-23", "close": 197.43, "volume": 6910453.0}, {"date": "2026-06-24", "close": 196.57, "volume": 6947366.0}, {"date": "2026-06-25", "close": 193.41, "volume": 6962337.0}, {"date": "2026-06-26", "close": 202.73, "volume": 9172074.0}, {"date": "2026-06-29", "close": 206.43, "volume": 7527269.0}, {"date": "2026-06-30", "close": 205.02, "volume": 6269459.0}, {"date": "2026-07-01", "close": 210.98, "volume": 5863760.0}, {"date": "2026-07-02", "close": 219.72, "volume": 7907502.0}, {"date": "2026-07-06", "close": 218.07, "volume": 4800154.0}, {"date": "2026-07-07", "close": 221.54, "volume": 8615002.0}, {"date": "2026-07-08", "close": 220.94, "volume": 4508412.0}, {"date": "2026-07-09", "close": 222.65, "volume": 4552937.0}, {"date": "2026-07-10", "close": 223.64, "volume": 3206786.0}, {"date": "2026-07-13", "close": 230.61, "volume": 4623962.0}, {"date": "2026-07-14", "close": 220.78, "volume": 5823430.0}, {"date": "2026-07-15", "close": 224.56, "volume": 4771436.0}, {"date": "2026-07-16", "close": 235.31, "volume": 5787325.0}, {"date": "2026-07-17", "close": 237.25, "volume": 7269910.0}, {"date": "2026-07-20", "close": 234.74, "volume": 5123677.0}, {"date": "2026-07-21", "close": 227.16, "volume": 5060612.0}, {"date": "2026-07-22", "close": 218.36, "volume": 4361285.0}, {"date": "2026-07-23", "close": 212.17, "volume": 4363216.0}, {"date": "2026-07-24", "close": 225.11, "volume": 4719923.0}, {"date": "2026-07-27", "close": 237.75, "volume": 5543598.0}, {"date": "2026-07-28", "close": 249.18, "volume": 8098747.0}, {"date": "2026-07-29", "close": 263.43, "volume": 9881783.0}, {"date": "2026-07-30", "close": 247.9, "volume": 6876993.0}, {"date": "2026-07-31", "close": 250.41, "volume": 5589512.0}, {"date": "2026-08-03", "close": 251.34, "volume": 4293791.0}, {"date": "2026-08-04", "close": 257.49, "volume": 4202988.0}, {"date": "2026-08-05", "close": 259.32, "volume": 4285520.0}, {"date": "2026-08-06", "close": 260.24, "volume": 4700554.0}, {"date": "2026-08-07", "close": 265.21, "volume": 4752642.0}, {"date": "2026-08-10", "close": 272.96, "volume": 4052624.0}, {"date": "2026-08-11", "close": 263.71, "volume": 4675172.0}, {"date": "2026-08-12", "close": 258.75, "volume": 4191713.0}, {"date": "2026-08-13", "close": 270.49, "volume": 5201571.0}, {"date": "2026-08-14", "close": 264.02, "volume": 2876275.0}, {"date": "2026-08-17", "close": 254.04, "volume": 3871095.0}, {"date": "2026-08-18", "close": 263.14, "volume": 4774075.0}, {"date": "2026-08-19", "close": 272.47, "volume": 5541782.0}, {"date": "2026-08-20", "close": 272.22, "volume": 2631358.0}, {"date": "2026-08-21", "close": 275.3, "volume": 4346427.0}, {"date": "2026-08-24", "close": 276.27, "volume": 3598911.0}, {"date": "2026-08-25", "close": 273.92, "volume": 3140195.0}, {"date": "2026-08-26", "close": 273.47, "volume": 3635877.0}, {"date": "2026-08-27", "close": 289.15, "volume": 6525257.0}, {"date": "2026-08-28", "close": 291.52, "volume": 3650841.0}, {"date": "2026-08-31", "close": 292.79, "volume": 5214252.0}, {"date": "2026-09-01", "close": 286.08, "volume": 4454523.0}, {"date": "2026-09-02", "close": 279.79, "volume": 3857183.0}, {"date": "2026-09-03", "close": 285.75, "volume": 3548252.0}, {"date": "2026-09-04", "close": 266.51, "volume": 6644829.0}, {"date": "2026-09-08", "close": 257.26, "volume": 5491058.0}, {"date": "2026-09-09", "close": 254.86, "volume": 4165480.0}, {"date": "2026-09-10", "close": 248.83, "volume": 10397170.0}, {"date": "2026-09-11", "close": 252.23, "volume": 10780430.0}, {"date": "2026-09-14", "close": 265.6, "volume": 5723344.0}, {"date": "2026-09-15", "close": 257.76, "volume": 4893782.0}, {"date": "2026-09-16", "close": 250.5, "volume": 4476061.0}, {"date": "2026-09-17", "close": 252.67, "volume": 5116531.0}, {"date": "2026-09-18", "close": 248.92, "volume": 10201070.0}, {"date": "2026-09-21", "close": 249.52, "volume": 5186608.0}, {"date": "2026-09-22", "close": 238.25, "volume": 7368200.0}], "refreshing": true}