{"ticker": "ADI", "overview": {"cik": "6281", "ticker": "ADI", "name": "ANALOG DEVICES INC", "industry": "Semiconductors & Related Devices", "country": "United States", "sic": "3674", "announcements": [{"form": "144", "date": "2026-10-20", "title": "Notice of proposed sale", "accession": "0001959173-26-007429", "price_sensitive": false}, {"form": "4", "date": "2026-10-13", "title": "FORM 4", "accession": "0000006281-26-000079", "price_sensitive": false}, {"form": "4", "date": "2026-10-09", "title": "FORM 4", "accession": "0001465733-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-10-08", "title": "FORM 4", "accession": "0000900729-26-000019", "price_sensitive": false}, {"form": "144", "date": "2026-10-08", "title": "Notice of proposed sale", "accession": "0001959173-26-007316", "price_sensitive": false}, {"form": "4", "date": "2026-10-07", "title": "FORM 4", "accession": "0002009110-26-000011", "price_sensitive": false}, {"form": "144", "date": "2026-10-07", "title": "Notice of proposed sale", "accession": "0001959173-26-007309", "price_sensitive": false}, {"form": "144", "date": "2026-10-06", "title": "Notice of proposed sale", "accession": "0001959173-26-007287", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "FORM 4", "accession": "0001465733-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "FORM 4", "accession": "0002044259-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "FORM 4", "accession": "0001201872-26-000019", "price_sensitive": false}, {"form": "144", "date": "2026-10-02", "title": "Notice of proposed sale", "accession": "0001959173-26-007213", "price_sensitive": false}, {"form": "144", "date": "2026-10-02", "title": "Notice of proposed sale", "accession": "0001959173-26-007212", "price_sensitive": false}, {"form": "144", "date": "2026-10-01", "title": "Notice of proposed sale", "accession": "0001959173-26-007164", "price_sensitive": false}, {"form": "4", "date": "2026-09-23", "title": "FORM 4", "accession": "0002009110-26-000009", "price_sensitive": false}, {"form": "144", "date": "2026-09-22", "title": "Notice of proposed sale", "accession": "0001959173-26-007074", "price_sensitive": false}, {"form": "4", "date": "2026-09-21", "title": "FORM 4", "accession": "0000006281-26-000077", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-17", "title": "Material event", "accession": "0001193125-26-394361", "price_sensitive": true}, {"form": "424B2", "date": "2026-09-16", "title": "Form 424B2", "accession": "0001193125-26-393223", "price_sensitive": false}, {"form": "FWP", "date": "2026-09-16", "title": "Form FWP", "accession": "0001193125-26-392208", "price_sensitive": false}, {"form": "424B2", "date": "2026-09-15", "title": "Form 424B2", "accession": "0001193125-26-391414", "price_sensitive": false}, {"form": "4", "date": "2026-09-10", "title": "FORM 4", "accession": "0000900729-26-000017", "price_sensitive": false}, {"form": "4", "date": "2026-09-09", "title": "FORM 4", "accession": "0002009110-26-000007", "price_sensitive": false}, {"form": "144", "date": "2026-09-09", "title": "Notice of proposed sale", "accession": "0001958244-26-000585", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-09", "title": "Material event", "accession": "0001193125-26-385938", "price_sensitive": true}]}, "description": "ANALOG DEVICES INC trades as ADI on the NASDAQ and is registered in the United States, classified under Semiconductors & Related Devices (SIC 3674). Privy Trades holds 482 insider filings for the company, from June 2001 to October 2026. Across those, 32 insiders disclosed 2 open-market purchases totalling $527.03K against 207 sales totalling $342.12M. The most recent filing on record is dated 27 October 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 2, "buy_sum": 527026.2772, "sell_n": 207, "sell_sum": 342122386.2193004, "net": -341595359.9421004, "insiders": 32, "first_date": "2001-06-07", "last_date": "2026-10-20"}, "metrics": {"ticker": "ADI", "has_prices": true, "as_of": "2026-08-07", "last": 389.93, "prev_close": 377.31, "change": 12.620000000000005, "change_pct": 0.033447297977790155, "session_volume": 2837771.0, "vwap_5": 376.99434177689454, "vwap_20": 375.16637073316394, "vwap_60": 399.0064457822884, "vwap_250": 323.33912416027795, "high_52w": 445.48, "low_52w": 225.2, "avg_volume_20": 3976375.85, "sessions": 400, "market_cap": {"value": 189929849507.2, "shares": 487087040.0, "as_of": "2026-05-02", "form": "10-Q", "stale": false}}, "trades": [{"id": "13DG-0002012383-26-003874", "src": "13DG", "ticker": "ADI", "cik": "6281", "company": "ANALOG DEVICES INC", "company_raw": "ANALOG DEVICES INC", "who": "Analog Devices Inc", "who_key": "ANALOG DEVICES 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": "Semiconductors & Related Devices", "country": "United States", "headline": "ANALOG DEVICES INC moves to a 8.9% passive stake in ADI", "source_url": "https://www.sec.gov/Archives/edgar/data/6281/0002012383-26-003874-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9584}, {"id": "0000006281-26-000081", "src": "INSIDERS", "ticker": "ADI", "cik": "6281", "company": "ANALOG DEVICES INC", "company_raw": "ANALOG DEVICES INC", "who": "Richard C. Puccio Jr", "who_key": "Puccio Richard C Jr", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 584190.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "CFO trims $584K of ADI", "source_url": "https://www.sec.gov/Archives/edgar/data/2009110/000000628126000081/0000006281-26-000081-index.htm", "trade_date": "2026-10-20", "timestamp": "2026-10-20", "mins": 19664}, {"id": "0000006281-26-000079", "src": "INSIDERS", "ticker": "ADI", "cik": "6281", "company": "ANALOG DEVICES INC", "company_raw": "ANALOG DEVICES INC", "who": "Vincent Roche", "who_key": "ROCHE VINCENT", "role": "Chair & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "CEO files routine paperwork on ADI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1201872/000000628126000079/0000006281-26-000079-index.htm", "trade_date": "2026-10-12", "timestamp": "2026-10-12", "mins": 31184}, {"id": "HOUSE-2026-20035635-T0", "src": "CONGRESS", "ticker": "ADI", "cik": "", "company": "ANALOG DEVICES INC", "company_raw": "on\nDate\nAmount Cap.\nGains >\n$200?\nAnalog Devices, Inc. - Common Stock", "who": "Hon. Rick Larsen", "who_key": "Hon. Rick Larsen", "role": "House \u00b7 WA02", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Rick Larsen buys ADI ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035635.pdf", "trade_date": "2026-10-08", "timestamp": "2026-10-08", "mins": 36944}, {"id": "0001465733-26-000007", "src": "INSIDERS", "ticker": "ADI", "cik": "6281", "company": "ANALOG DEVICES INC", "company_raw": "ANALOG DEVICES INC", "who": "Vivek Jain", "who_key": "Jain Vivek", "role": "Chief Operations/Tech Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 2163364.63327, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "A top exec cashes out $2.2M of ADI", "source_url": "https://www.sec.gov/Archives/edgar/data/1465733/000146573326000007/0001465733-26-000007-index.htm", "trade_date": "2026-10-08", "timestamp": "2026-10-08", "mins": 36944}, {"id": "0000900729-26-000017", "src": "INSIDERS", "ticker": "ADI", "cik": "6281", "company": "ANALOG DEVICES INC", "company_raw": "ANALOG DEVICES INC", "who": "Ray Stata", "who_key": "STATA RAY", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 1028915.3882, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Boardroom sells $1M of ADI", "source_url": "https://www.sec.gov/Archives/edgar/data/900729/000090072926000017/0000900729-26-000017-index.htm", "trade_date": "2026-09-09", "timestamp": "2026-09-09", "mins": 78704}, {"id": "0002009110-26-000007", "src": "INSIDERS", "ticker": "ADI", "cik": "6281", "company": "ANALOG DEVICES INC", "company_raw": "ANALOG DEVICES INC", "who": "Richard C. Puccio Jr", "who_key": "Puccio Richard C Jr", "role": "EVP and CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 545475.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "The money boss sells $545K of ADI", "source_url": "https://www.sec.gov/Archives/edgar/data/2009110/000200911026000007/0002009110-26-000007-index.htm", "trade_date": "2026-09-08", "timestamp": "2026-09-08", "mins": 80144}, {"id": "0001201872-26-000017", "src": "INSIDERS", "ticker": "ADI", "cik": "6281", "company": "ANALOG DEVICES INC", "company_raw": "ANALOG DEVICES INC", "who": "Vincent Roche", "who_key": "ROCHE VINCENT", "role": "Chair & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 3563300.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "CEO offloads $3.6M of ADI", "source_url": "https://www.sec.gov/Archives/edgar/data/1201872/000120187226000017/0001201872-26-000017-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90224}, {"id": "0001744712-26-000007", "src": "INSIDERS", "ticker": "ADI", "cik": "6281", "company": "ANALOG DEVICES INC", "company_raw": "ANALOG DEVICES INC", "who": "Karen Golz", "who_key": "Golz Karen", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 374500.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Board member offloads $374K of ADI", "source_url": "https://www.sec.gov/Archives/edgar/data/1744712/000174471226000007/0001744712-26-000007-index.htm", "trade_date": "2026-08-27", "timestamp": "2026-08-27", "mins": 97424}, {"id": "0002009110-26-000005", "src": "INSIDERS", "ticker": "ADI", "cik": "6281", "company": "ANALOG DEVICES INC", "company_raw": "ANALOG DEVICES INC", "who": "Richard C. Puccio Jr", "who_key": "Puccio Richard C Jr", "role": "EVP and CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 1004944.48, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Big sell in ADI \u2014 The CFO offloads $1M", "source_url": "https://www.sec.gov/Archives/edgar/data/2009110/000200911026000005/0002009110-26-000005-index.htm", "trade_date": "2026-08-26", "timestamp": "2026-08-26", "mins": 98864}, {"id": "0001768266-26-000007", "src": "INSIDERS", "ticker": "ADI", "cik": "6281", "company": "ANALOG DEVICES INC", "company_raw": "ANALOG DEVICES INC", "who": "Michael Sondel", "who_key": "Sondel Michael", "role": "CAO (principal acct. officer)", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 92651.69144, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "C-suite exec files routine paperwork on ADI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1768266/000176826626000007/0001768266-26-000007-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111824}, {"id": "0001201872-26-000015", "src": "INSIDERS", "ticker": "ADI", "cik": "6281", "company": "ANALOG DEVICES INC", "company_raw": "ANALOG DEVICES INC", "who": "Vincent Roche", "who_key": "ROCHE VINCENT", "role": "Chair & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 1123144.6617599998, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "CEO files routine paperwork on ADI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1201872/000120187226000015/0001201872-26-000015-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111824}, {"id": "0002009110-26-000003", "src": "INSIDERS", "ticker": "ADI", "cik": "6281", "company": "ANALOG DEVICES INC", "company_raw": "ANALOG DEVICES INC", "who": "Richard C. Puccio Jr", "who_key": "Puccio Richard C Jr", "role": "EVP and CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 432501.66124, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "CFO files routine paperwork on ADI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2009110/000200911026000003/0002009110-26-000003-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111824}, {"id": "0002044259-26-000010", "src": "INSIDERS", "ticker": "ADI", "cik": "6281", "company": "ANALOG DEVICES INC", "company_raw": "ANALOG DEVICES INC", "who": "Katsufumi Nakamura", "who_key": "Nakamura Katsufumi", "role": "SVP, Chief Customer Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 78687.86331999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "C-suite exec files routine paperwork on ADI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2044259/000204425926000010/0002044259-26-000010-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111824}, {"id": "0000006281-26-000075", "src": "INSIDERS", "ticker": "ADI", "cik": "6281", "company": "ANALOG DEVICES INC", "company_raw": "ANALOG DEVICES INC", "who": "Martin Cotter", "who_key": "Cotter Martin", "role": "SVP, Vertical Business Units", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 275125.9346, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Insider files routine paperwork on ADI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1685760/000000628126000075/0000006281-26-000075-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111824}, {"id": "0001465733-26-000003", "src": "INSIDERS", "ticker": "ADI", "cik": "6281", "company": "ANALOG DEVICES INC", "company_raw": "ANALOG DEVICES INC", "who": "Vivek Jain", "who_key": "Jain Vivek", "role": "EVP, Global Operations", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 433627.22875999997, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Insider files routine paperwork on ADI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1465733/000146573326000003/0001465733-26-000003-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111824}, {"id": "0000006281-26-000066", "src": "INSIDERS", "ticker": "ADI", "cik": "6281", "company": "ANALOG DEVICES INC", "company_raw": "ANALOG DEVICES INC", "who": "Vincent Roche", "who_key": "ROCHE VINCENT", "role": "Chair & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 3630000.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "ADI's CEO lightens up \u2014 $3.6M sold", "source_url": "https://www.sec.gov/Archives/edgar/data/1201872/000000628126000066/0000006281-26-000066-index.htm", "trade_date": "2026-08-03", "timestamp": "2026-08-03", "mins": 131984}, {"id": "HOUSE-2026-20035204-T3", "src": "CONGRESS", "ticker": "ADI", "cik": "", "company": "ANALOG DEVICES INC", "company_raw": "New\nS O: Growth Partners Roth IRA\nAnalog Devices, Inc. - Common Stock", "who": "Hon. Richard Dean Dr McCormick", "who_key": "Hon. Richard Dean Dr McCormick", "role": "House \u00b7 GA06", "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. Richard Dean Dr McCormick trims ADI ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035204.pdf", "trade_date": "2026-07-30", "timestamp": "2026-07-30", "mins": 137744}, {"id": "0001744712-26-000005", "src": "INSIDERS", "ticker": "ADI", "cik": "6281", "company": "ANALOG DEVICES INC", "company_raw": "ANALOG DEVICES INC", "who": "Karen Golz", "who_key": "Golz Karen", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 389830.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Director sells $390K of ADI", "source_url": "https://www.sec.gov/Archives/edgar/data/6281/000174471226000005/0001744712-26-000005-index.htm", "trade_date": "2026-07-13", "timestamp": "2026-07-13", "mins": 162224}, {"id": "0000900729-26-000012", "src": "INSIDERS", "ticker": "ADI", "cik": "6281", "company": "ANALOG DEVICES INC", "company_raw": "ANALOG DEVICES INC", "who": "Ray Stata", "who_key": "STATA RAY", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 1078610.8817000003, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Board member offloads $1.1M of ADI", "source_url": "https://www.sec.gov/Archives/edgar/data/6281/000090072926000012/0000900729-26-000012-index.htm", "trade_date": "2026-07-08", "timestamp": "2026-07-08", "mins": 169424}, {"id": "0001201872-26-000013", "src": "INSIDERS", "ticker": "ADI", "cik": "6281", "company": "ANALOG DEVICES INC", "company_raw": "ANALOG DEVICES INC", "who": "Vincent Roche", "who_key": "ROCHE VINCENT", "role": "Chair & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 3897500.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "CEO sells $3.9M of ADI", "source_url": "https://www.sec.gov/Archives/edgar/data/6281/000120187226000013/0001201872-26-000013-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179504}, {"id": "HOUSE-2026-20035003-T2", "src": "CONGRESS", "ticker": "ADI", "cik": "", "company": "ANALOG DEVICES INC", "company_raw": "Kean Family Partnership\nAnalog Devices, Inc. - Common Stock", "who": "Hon. Thomas H. Kean Jr", "who_key": "Hon. Thomas H. Kean Jr", "role": "House \u00b7 NJ07", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Thomas H. Kean Jr offloads ADI ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035003.pdf", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180944}, {"id": "0001744712-26-000003", "src": "INSIDERS", "ticker": "ADI", "cik": "6281", "company": "ANALOG DEVICES INC", "company_raw": "ANALOG DEVICES INC", "who": "Karen Golz", "who_key": "Golz Karen", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 411950.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Board member offloads $412K of ADI", "source_url": "https://www.sec.gov/Archives/edgar/data/6281/000174471226000003/0001744712-26-000003-index.htm", "trade_date": "2026-06-12", "timestamp": "2026-06-12", "mins": 206864}, {"id": "HOUSE-2026-20034954-T1", "src": "CONGRESS", "ticker": "ADI", "cik": "", "company": "ANALOG DEVICES INC", "company_raw": "rowth Partners Roth IRA\nAnalog Devices, Inc. - Common Stock", "who": "Hon. Richard Dean Dr McCormick", "who_key": "Hon. Richard Dean Dr McCormick", "role": "House \u00b7 GA06", "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. Richard Dean Dr McCormick offloads ADI ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034954.pdf", "trade_date": "2026-06-12", "timestamp": "2026-06-12", "mins": 206864}, {"id": "0000900729-26-000010", "src": "INSIDERS", "ticker": "ADI", "cik": "6281", "company": "ANALOG DEVICES INC", "company_raw": "ANALOG DEVICES INC", "who": "Ray Stata", "who_key": "STATA RAY", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 563722.358, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Director sells $564K of ADI", "source_url": "https://www.sec.gov/Archives/edgar/data/6281/000090072926000010/0000900729-26-000010-index.htm", "trade_date": "2026-06-10", "timestamp": "2026-06-10", "mins": 209744}, {"id": "0000006281-26-000062", "src": "INSIDERS", "ticker": "ADI", "cik": "6281", "company": "ANALOG DEVICES INC", "company_raw": "ANALOG DEVICES INC", "who": "Ray Stata", "who_key": "STATA RAY", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 573982.3463, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Director sells $574K of ADI", "source_url": "https://www.sec.gov/Archives/edgar/data/6281/000000628126000062/0000006281-26-000062-index.htm", "trade_date": "2026-06-09", "timestamp": "2026-06-09", "mins": 211184}, {"id": "0000006281-26-000060", "src": "INSIDERS", "ticker": "ADI", "cik": "6281", "company": "ANALOG DEVICES INC", "company_raw": "ANALOG DEVICES INC", "who": "Martin Cotter", "who_key": "Cotter Martin", "role": "SVP, Vertical Business Units", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 7354292.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Insider sells $7.4M of ADI", "source_url": "https://www.sec.gov/Archives/edgar/data/6281/000000628126000060/0000006281-26-000060-index.htm", "trade_date": "2026-06-02", "timestamp": "2026-06-02", "mins": 221264}, {"id": "0000006281-26-000058", "src": "INSIDERS", "ticker": "ADI", "cik": "6281", "company": "ANALOG DEVICES INC", "company_raw": "ANALOG DEVICES INC", "who": "Vincent Roche", "who_key": "ROCHE VINCENT", "role": "Chair & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 4042500.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "CEO sells $4M of ADI", "source_url": "https://www.sec.gov/Archives/edgar/data/6281/000000628126000058/0000006281-26-000058-index.htm", "trade_date": "2026-06-01", "timestamp": "2026-06-01", "mins": 222704}, {"id": "0000006281-26-000054", "src": "INSIDERS", "ticker": "ADI", "cik": "6281", "company": "ANALOG DEVICES INC", "company_raw": "ANALOG DEVICES INC", "who": "Vincent Roche", "who_key": "ROCHE VINCENT", "role": "Chair & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 24358405.904, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "CEO offloads $24.4M of ADI", "source_url": "https://www.sec.gov/Archives/edgar/data/6281/000000628126000054/0000006281-26-000054-index.htm", "trade_date": "2026-05-26", "timestamp": "2026-05-26", "mins": 231344}, {"id": "HOUSE-2026-20034693-T3", "src": "CONGRESS", "ticker": "ADI", "cik": "", "company": "ANALOG DEVICES INC", "company_raw": "lect UMA Account # 1\nJT Analog Devices, Inc. - Common Stock", "who": "Hon. Josh Gottheimer", "who_key": "Hon. Josh Gottheimer", "role": "House \u00b7 NJ05", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Josh Gottheimer adds ADI to the portfolio ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034693.pdf", "trade_date": "2026-05-19", "timestamp": "2026-05-19", "mins": 241424}], "recent_buys": [{"id": "0000006281-23-000053", "src": "INSIDERS", "ticker": "ADI", "cik": "6281", "company": "ANALOG DEVICES INC", "company_raw": "ANALOG DEVICES INC", "who": "Kenton J. Sicchitano", "who_key": "SICCHITANO KENTON J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 842.2771999999999, "score": 18.2, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Board member picks up $842 of ADI", "source_url": "https://www.sec.gov/Archives/edgar/data/6281/000000628123000053/0000006281-23-000053-index.htm", "trade_date": "2022-10-10", "timestamp": "2022-10-10", "mins": 2137904}, {"id": "0000006281-22-000184", "src": "INSIDERS", "ticker": "ADI", "cik": "6281", "company": "ANALOG DEVICES INC", "company_raw": "ANALOG DEVICES INC", "who": "Bruce R. Evans", "who_key": "EVANS BRUCE R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 526184.0, "score": 48.2, "price_sensitive": true, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Board member picks up $526K of ADI", "source_url": "https://www.sec.gov/Archives/edgar/data/6281/000000628122000184/0000006281-22-000184-index.htm", "trade_date": "2022-06-17", "timestamp": "2022-06-17", "mins": 2303504}], "institutional": [{"id": "13DG-0002012383-26-003874", "src": "13DG", "ticker": "ADI", "cik": "6281", "company": "ANALOG DEVICES INC", "company_raw": "ANALOG DEVICES INC", "who": "Analog Devices Inc", "who_key": "ANALOG DEVICES 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": "Semiconductors & Related Devices", "country": "United States", "headline": "ANALOG DEVICES INC moves to a 8.9% passive stake in ADI", "source_url": "https://www.sec.gov/Archives/edgar/data/6281/0002012383-26-003874-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9584}, {"id": "13DG-0002100119-26-000100", "src": "13DG", "ticker": "ADI", "cik": "6281", "company": "ANALOG DEVICES INC", "company_raw": "ANALOG DEVICES INC", "who": "Analog Devices Inc", "who_key": "ANALOG DEVICES 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": "Semiconductors & Related Devices", "country": "United States", "headline": "ANALOG DEVICES INC crosses 5% of ADI (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/6281/0002100119-26-000100-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270224}], "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": "Analog Devices, Inc. - Common Stock", "new_value": "ANALOG DEVICES INC", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000006281", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000006281", "applied": 1, "detected_at": "2026-09-10T03:13:34.168231"}]}, "key_people": [{"who": "Vincent Roche", "who_key": "ROCHE VINCENT", "role": "Chair & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 139908887.0486, "net": -139908887.0486, "trades": 53, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 3563300.0, "date": "2026-09-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1201872/000120187226000017/0001201872-26-000017-index.htm"}, {"action": "SELL", "amount": 3630000.0, "date": "2026-08-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1201872/000000628126000066/0000006281-26-000066-index.htm"}, {"action": "SELL", "amount": 3897500.0, "date": "2026-07-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/6281/000120187226000013/0001201872-26-000013-index.htm"}, {"action": "SELL", "amount": 4042500.0, "date": "2026-06-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/6281/000000628126000058/0000006281-26-000058-index.htm"}, {"action": "SELL", "amount": 24358405.904, "date": "2026-05-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/6281/000000628126000054/0000006281-26-000054-index.htm"}, {"action": "SELL", "amount": 3979100.0000000005, "date": "2026-05-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/6281/000120187226000011/0001201872-26-000011-index.htm"}, {"action": "SELL", "amount": 3181400.0, "date": "2026-04-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/6281/000120187226000008/0001201872-26-000008-index.htm"}, {"action": "SELL", "amount": 3500000.0, "date": "2026-03-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/6281/000120187226000004/0001201872-26-000004-index.htm"}, {"action": "SELL", "amount": 3069200.0, "date": "2026-02-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/6281/000120187226000002/0001201872-26-000002-index.htm"}, {"action": "SELL", "amount": 2750700.0, "date": "2026-01-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/6281/000000628126000002/0000006281-26-000002-index.htm"}, {"action": "SELL", "amount": 2824200.0, "date": "2025-12-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/6281/000120187225000017/0001201872-25-000017-index.htm"}, {"action": "SELL", "amount": 2349500.0, "date": "2025-11-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/6281/000120187225000011/0001201872-25-000011-index.htm"}, {"action": "SELL", "amount": 2437100.0, "date": "2025-10-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/6281/000120187225000009/0001201872-25-000009-index.htm"}, {"action": "SELL", "amount": 2465000.0, "date": "2025-09-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/6281/000120187225000007/0001201872-25-000007-index.htm"}, {"action": "SELL", "amount": 5085818.3602, "date": "2025-08-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/6281/000120187225000005/0001201872-25-000005-index.htm"}, {"action": "SELL", "amount": 1968400.0, "date": "2025-05-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/6281/000000628125000116/0000006281-25-000116-index.htm"}, {"action": "SELL", "amount": 2002600.0, "date": "2025-04-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/6281/000000628125000090/0000006281-25-000090-index.htm"}, {"action": "SELL", "amount": 2091236.7686, "date": "2025-03-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/6281/000000628125000052/0000006281-25-000052-index.htm"}, {"action": "SELL", "amount": 2104427.5518, "date": "2025-03-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/6281/000000628125000041/0000006281-25-000041-index.htm"}, {"action": "SELL", "amount": 2326200.0, "date": "2025-03-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/6281/000000628125000031/0000006281-25-000031-index.htm"}, {"action": "SELL", "amount": 2348200.0, "date": "2025-02-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/6281/000000628125000029/0000006281-25-000029-index.htm"}, {"action": "SELL", "amount": 2154900.0, "date": "2025-01-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/6281/000000628125000002/0000006281-25-000002-index.htm"}, {"action": "SELL", "amount": 2158300.0, "date": "2024-12-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/6281/000000628124000208/0000006281-24-000208-index.htm"}, {"action": "SELL", "amount": 2238700.0, "date": "2024-11-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/6281/000000628124000195/0000006281-24-000195-index.htm"}, {"action": "SELL", "amount": 2289300.0, "date": "2024-10-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/6281/000000628124000191/0000006281-24-000191-index.htm"}], "latest": {"action": "SELL", "amount": 3563300.0, "date": "2026-09-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1201872/000120187226000017/0001201872-26-000017-index.htm"}}, {"who": "Ray Stata", "who_key": "STATA RAY", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 48339175.6877, "net": -48339175.6877, "trades": 30, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1028915.3882, "date": "2026-09-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/900729/000090072926000017/0000900729-26-000017-index.htm"}, {"action": "SELL", "amount": 1078610.8817000003, "date": "2026-07-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/6281/000090072926000012/0000900729-26-000012-index.htm"}, {"action": "SELL", "amount": 563722.358, "date": "2026-06-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/6281/000090072926000010/0000900729-26-000010-index.htm"}, {"action": "SELL", "amount": 573982.3463, "date": "2026-06-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/6281/000000628126000062/0000006281-26-000062-index.htm"}, {"action": "SELL", "amount": 1996230.6561, "date": "2026-03-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/6281/000090072926000008/0000900729-26-000008-index.htm"}, {"action": "SELL", "amount": 415797.89999999997, "date": "2026-03-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/6281/000090072926000006/0000900729-26-000006-index.htm"}, {"action": "SELL", "amount": 1996200.8775000002, "date": "2026-02-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/6281/000090072926000004/0000900729-26-000004-index.htm"}, {"action": "SELL", "amount": 1852754.1696, "date": "2026-01-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/6281/000090072926000002/0000900729-26-000002-index.htm"}, {"action": "SELL", "amount": 1727804.0803, "date": "2025-12-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/6281/000090072925000012/0000900729-25-000012-index.htm"}, {"action": "SELL", "amount": 1455357.0110000002, "date": "2025-11-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/6281/000090072925000010/0000900729-25-000010-index.htm"}, {"action": "SELL", "amount": 1510267.8624, "date": "2025-10-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/6281/000090072925000008/0000900729-25-000008-index.htm"}, {"action": "SELL", "amount": 1551663.3943999999, "date": "2025-09-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/6281/000090072925000006/0000900729-25-000006-index.htm"}, {"action": "SELL", "amount": 1378977.1054, "date": "2025-08-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/6281/000090072925000004/0000900729-25-000004-index.htm"}, {"action": "SELL", "amount": 1500829.6235, "date": "2025-07-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/6281/000000628125000130/0000006281-25-000130-index.htm"}, {"action": "SELL", "amount": 1453537.5045, "date": "2025-06-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/6281/000000628125000128/0000006281-25-000128-index.htm"}, {"action": "SELL", "amount": 1230364.9124, "date": "2025-05-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/6281/000000628125000118/0000006281-25-000118-index.htm"}, {"action": "SELL", "amount": 1109327.2563999998, "date": "2025-04-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/6281/000000628125000114/0000006281-25-000114-index.htm"}, {"action": "SELL", "amount": 469920.36000000004, "date": "2025-03-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/6281/000000628125000033/0000006281-25-000033-index.htm"}, {"action": "SELL", "amount": 0, "date": "2022-12-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/6281/000000628122000271/0000006281-22-000271-index.htm"}, {"action": "SELL", "amount": 1438250.0, "date": "2014-12-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/6281/000122520814025778/0001225208-14-025778-index.htm"}, {"action": "SELL", "amount": 5604025.0, "date": "2014-12-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/6281/000122520814024801/0001225208-14-024801-index.htm"}, {"action": "SELL", "amount": 2783250.0, "date": "2014-06-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/6281/000122520814015296/0001225208-14-015296-index.htm"}, {"action": "SELL", "amount": 2556050.0, "date": "2014-03-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/6281/000122520814007577/0001225208-14-007577-index.htm"}, {"action": "SELL", "amount": 1275175.0, "date": "2014-02-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/6281/000122520814006869/0001225208-14-006869-index.htm"}, {"action": "SELL", "amount": 6901962.0, "date": "2014-02-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/6281/000122520814006090/0001225208-14-006090-index.htm"}], "latest": {"action": "SELL", "amount": 1028915.3882, "date": "2026-09-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/900729/000090072926000017/0000900729-26-000017-index.htm"}}, {"who": "Gregory M. Bryant", "who_key": "Bryant Gregory M", "role": "EVP & Pres. Global Bus. Units", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 22188511.732, "net": -22188511.732, "trades": 4, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 4477400.0, "date": "2024-11-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/6281/000000628124000193/0000006281-24-000193-index.htm"}, {"action": "SELL", "amount": 6867900.0, "date": "2024-10-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/6281/000000628124000189/0000006281-24-000189-index.htm"}, {"action": "SELL", "amount": 6723000.0, "date": "2024-09-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/6281/000000628124000187/0000006281-24-000187-index.htm"}, {"action": "SELL", "amount": 4120211.7320000003, "date": "2024-06-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/6281/000000628124000146/0000006281-24-000146-index.htm"}], "latest": {"action": "SELL", "amount": 4477400.0, "date": "2024-11-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/6281/000000628124000193/0000006281-24-000193-index.htm"}}, {"who": "Martin Cotter", "who_key": "Cotter Martin", "role": "SVP, Vertical Business Units", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 14572785.0, "net": -14572785.0, "trades": 4, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 7354292.0, "date": "2026-06-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/6281/000000628126000060/0000006281-26-000060-index.htm"}, {"action": "SELL", "amount": 2784450.0, "date": "2026-01-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/6281/000168576026000002/0001685760-26-000002-index.htm"}, {"action": "SELL", "amount": 1355950.4999999998, "date": "2025-12-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/6281/000168576025000009/0001685760-25-000009-index.htm"}, {"action": "SELL", "amount": 3078092.5, "date": "2025-09-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/6281/000168576025000005/0001685760-25-000005-index.htm"}], "latest": {"action": "SELL", "amount": 7354292.0, "date": "2026-06-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/6281/000000628126000060/0000006281-26-000060-index.htm"}}, {"who": "Vivek Jain", "who_key": "Jain Vivek", "role": "EVP, Global Operations", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 14430737.7094504, "net": -14430737.7094504, "trades": 7, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 2163364.63327, "date": "2026-10-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1465733/000146573326000007/0001465733-26-000007-index.htm"}, {"action": "SELL", "amount": 1572134.16224, "date": "2025-12-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/6281/000146573325000007/0001465733-25-000007-index.htm"}, {"action": "SELL", "amount": 2663640.0, "date": "2025-03-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/6281/000000628125000088/0000006281-25-000088-index.htm"}, {"action": "SELL", "amount": 687317.277156, "date": "2024-04-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/6281/000000628124000124/0000006281-24-000124-index.htm"}, {"action": "SELL", "amount": 3129201.206784399, "date": "2023-11-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/6281/000000628123000205/0000006281-23-000205-index.htm"}, {"action": "SELL", "amount": 1896302.43, "date": "2022-12-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/6281/000000628122000268/0000006281-22-000268-index.htm"}, {"action": "SELL", "amount": 2318778.0, "date": "2022-08-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/6281/000000628122000232/0000006281-22-000232-index.htm"}], "latest": {"action": "SELL", "amount": 2163364.63327, "date": "2026-10-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1465733/000146573326000007/0001465733-26-000007-index.htm"}}, {"who": "Tunc Doluca", "who_key": "DOLUCA TUNC", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 14394968.5, "net": -14394968.5, "trades": 18, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 937686.0, "date": "2023-03-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/6281/000000628123000047/0000006281-23-000047-index.htm"}, {"action": "SELL", "amount": 1166040.0, "date": "2023-02-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/6281/000000628123000034/0000006281-23-000034-index.htm"}, {"action": "SELL", "amount": 1806522.0, "date": "2023-02-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/6281/000000628123000019/0000006281-23-000019-index.htm"}, {"action": "SELL", "amount": 289000.0, "date": "2023-01-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/6281/000000628123000008/0000006281-23-000008-index.htm"}, {"action": "SELL", "amount": 281469.0, "date": "2023-01-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/6281/000000628123000003/0000006281-23-000003-index.htm"}, {"action": "SELL", "amount": 588914.0, "date": "2022-12-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/6281/000000628122000259/0000006281-22-000259-index.htm"}, {"action": "SELL", "amount": 289000.0, "date": "2022-11-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/6281/000000628122000253/0000006281-22-000253-index.htm"}, {"action": "SELL", "amount": 272000.0, "date": "2022-11-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/6281/000000628122000241/0000006281-22-000241-index.htm"}, {"action": "SELL", "amount": 360002.94000000006, "date": "2022-10-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/6281/000000628122000238/0000006281-22-000238-index.htm"}, {"action": "SELL", "amount": 360000.56000000006, "date": "2022-09-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/6281/000000628122000235/0000006281-22-000235-index.htm"}, {"action": "SELL", "amount": 3024000.0, "date": "2022-08-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/6281/000000628122000219/0000006281-22-000219-index.htm"}, {"action": "SELL", "amount": 1192372.0, "date": "2022-08-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/6281/000000628122000214/0000006281-22-000214-index.htm"}, {"action": "SELL", "amount": 1564000.0, "date": "2022-07-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/6281/000000628122000211/0000006281-22-000211-index.htm"}, {"action": "SELL", "amount": 368000.0, "date": "2022-07-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/6281/000000628122000203/0000006281-22-000203-index.htm"}, {"action": "SELL", "amount": 360000.0, "date": "2022-07-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/6281/000000628122000200/0000006281-22-000200-index.htm"}, {"action": "SELL", "amount": 795146.0, "date": "2022-06-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/6281/000000628122000181/0000006281-22-000181-index.htm"}, {"action": "SELL", "amount": 368000.0, "date": "2022-05-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/6281/000000628122000162/0000006281-22-000162-index.htm"}, {"action": "SELL", "amount": 372816.0, "date": "2022-05-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/6281/000000628122000159/0000006281-22-000159-index.htm"}], "latest": {"action": "SELL", "amount": 937686.0, "date": "2023-03-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/6281/000000628123000047/0000006281-23-000047-index.htm"}}, {"who": "Prashanth Mahendra-Rajah", "who_key": "Mahendra-Rajah Prashanth", "role": "EVP, Finance & CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 13897771.760599999, "net": -13897771.760599999, "trades": 6, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 5896528.8056, "date": "2023-06-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/6281/000000628123000163/0000006281-23-000163-index.htm"}, {"action": "SELL", "amount": 1653939.0, "date": "2023-03-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/6281/000000628123000115/0000006281-23-000115-index.htm"}, {"action": "SELL", "amount": 4908975.75, "date": "2023-03-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/6281/000000628123000112/0000006281-23-000112-index.htm"}, {"action": "SELL", "amount": 429576.4, "date": "2023-02-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/6281/000000628123000038/0000006281-23-000038-index.htm"}, {"action": "SELL", "amount": 372332.165, "date": "2022-12-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/6281/000000628122000262/0000006281-22-000262-index.htm"}, {"action": "SELL", "amount": 636419.6399999999, "date": "2022-05-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/6281/000000628122000171/0000006281-22-000171-index.htm"}], "latest": {"action": "SELL", "amount": 5896528.8056, "date": "2023-06-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/6281/000000628123000163/0000006281-23-000163-index.htm"}}, {"who": "Robert P. McAdam", "who_key": "MCADAM ROBERT P", "role": "EVP, STR BUS SGMT GRP", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 11952244.557, "net": -11952244.557, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 7582382.5, "date": "2014-07-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/6281/000122520814016283/0001225208-14-016283-index.htm"}, {"action": "SELL", "amount": 3349294.557, "date": "2014-03-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/6281/000122520814007519/0001225208-14-007519-index.htm"}, {"action": "SELL", "amount": 1020567.4999999999, "date": "2003-09-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/6281/000120186703000003/0001201867-03-000003-index.htm"}], "latest": {"action": "SELL", "amount": 7582382.5, "date": "2014-07-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/6281/000122520814016283/0001225208-14-016283-index.htm"}}], "activity": [{"date": "2026-08-26", "net": -1004944.48}, {"date": "2026-08-27", "net": -374500.0}, {"date": "2026-09-01", "net": -3563300.0}, {"date": "2026-09-08", "net": -545475.0}, {"date": "2026-09-09", "net": -1028915.3882}, {"date": "2026-10-08", "net": -2162363.63327}, {"date": "2026-10-20", "net": -584190.0}], "announcements": [{"form": "144", "date": "2026-10-20", "title": "Notice of proposed sale", "accession": "0001959173-26-007429", "price_sensitive": false}, {"form": "4", "date": "2026-10-13", "title": "FORM 4", "accession": "0000006281-26-000079", "price_sensitive": false}, {"form": "4", "date": "2026-10-09", "title": "FORM 4", "accession": "0001465733-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-10-08", "title": "FORM 4", "accession": "0000900729-26-000019", "price_sensitive": false}, {"form": "144", "date": "2026-10-08", "title": "Notice of proposed sale", "accession": "0001959173-26-007316", "price_sensitive": false}, {"form": "4", "date": "2026-10-07", "title": "FORM 4", "accession": "0002009110-26-000011", "price_sensitive": false}, {"form": "144", "date": "2026-10-07", "title": "Notice of proposed sale", "accession": "0001959173-26-007309", "price_sensitive": false}, {"form": "144", "date": "2026-10-06", "title": "Notice of proposed sale", "accession": "0001959173-26-007287", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "FORM 4", "accession": "0001465733-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "FORM 4", "accession": "0002044259-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "FORM 4", "accession": "0001201872-26-000019", "price_sensitive": false}, {"form": "144", "date": "2026-10-02", "title": "Notice of proposed sale", "accession": "0001959173-26-007213", "price_sensitive": false}, {"form": "144", "date": "2026-10-02", "title": "Notice of proposed sale", "accession": "0001959173-26-007212", "price_sensitive": false}, {"form": "144", "date": "2026-10-01", "title": "Notice of proposed sale", "accession": "0001959173-26-007164", "price_sensitive": false}, {"form": "4", "date": "2026-09-23", "title": "FORM 4", "accession": "0002009110-26-000009", "price_sensitive": false}, {"form": "144", "date": "2026-09-22", "title": "Notice of proposed sale", "accession": "0001959173-26-007074", "price_sensitive": false}, {"form": "4", "date": "2026-09-21", "title": "FORM 4", "accession": "0000006281-26-000077", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-17", "title": "Material event", "accession": "0001193125-26-394361", "price_sensitive": true}, {"form": "424B2", "date": "2026-09-16", "title": "Form 424B2", "accession": "0001193125-26-393223", "price_sensitive": false}, {"form": "FWP", "date": "2026-09-16", "title": "Form FWP", "accession": "0001193125-26-392208", "price_sensitive": false}, {"form": "424B2", "date": "2026-09-15", "title": "Form 424B2", "accession": "0001193125-26-391414", "price_sensitive": false}, {"form": "4", "date": "2026-09-10", "title": "FORM 4", "accession": "0000900729-26-000017", "price_sensitive": false}, {"form": "4", "date": "2026-09-09", "title": "FORM 4", "accession": "0002009110-26-000007", "price_sensitive": false}, {"form": "144", "date": "2026-09-09", "title": "Notice of proposed sale", "accession": "0001958244-26-000585", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-09", "title": "Material event", "accession": "0001193125-26-385938", "price_sensitive": true}], "performance": {"ticker": "ADI", "has_prices": true, "summary": {"n": 33, "avg": 1.9857796162656034, "win_rate": 0.9696969696969697, "best": 4.144873993930597, "worst": -0.058844826337766394, "as_of": "2026-08-07"}, "buys": [{"who": "Hon. Rick Larsen", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 WA02", "amount": 1001.0, "date": "2026-10-08", "score": 0.0, "ref_price": null, "return": null}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2026-05-19", "score": 0.0, "ref_price": 414.31, "return": -0.058844826337766394}, {"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": 307.44, "return": 0.26831251626333597}, {"who": "Hon. Richard Dean Dr McCormick", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 GA06", "amount": 1001.0, "date": "2025-11-05", "score": 0.0, "ref_price": 236.0, "return": 0.6522457627118644}, {"who": "Hon. Thomas H. Kean Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ07", "amount": 1001.0, "date": "2025-04-24", "score": 0.0, "ref_price": 195.23, "return": 0.9972852532909903}, {"who": "Hon. Rob Bresnahan", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 PA08", "amount": 1001.0, "date": "2025-04-08", "score": 0.0, "ref_price": 166.09, "return": 1.347703052561864}, {"who": "Hon. Jared Moskowitz", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 FL23", "amount": 1001.0, "date": "2025-04-07", "score": 0.0, "ref_price": 171.34, "return": 1.2757674798645966}, {"who": "Hon. Jefferson Shreve", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 IN06", "amount": 15001.0, "date": "2025-03-31", "score": 0.0, "ref_price": 201.67, "return": 0.9335052313184907}, {"who": "Hon. Thomas H. Kean Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ07", "amount": 1001.0, "date": "2024-12-13", "score": 0.0, "ref_price": 216.61, "return": 0.8001477309450163}, {"who": "Hon. Jared Moskowitz", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 FL23", "amount": 1001.0, "date": "2024-11-08", "score": 0.0, "ref_price": 225.8, "return": 0.7268821966341895}, {"who": "Hon. Dan Newhouse", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 WA04", "amount": 1001.0, "date": "2024-04-10", "score": 0.0, "ref_price": 196.33, "return": 0.9860948403198695}, {"who": "Hon. Jared Moskowitz", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 FL23", "amount": 1001.0, "date": "2023-12-28", "score": 0.0, "ref_price": 200.24, "return": 0.9473132241310427}, {"who": "Hon. John James", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI10", "amount": 1001.0, "date": "2023-11-10", "score": 0.0, "ref_price": 172.32, "return": 1.2628249767873725}, {"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": 172.34, "return": 1.2625623766972265}, {"who": "Hon. Jared Moskowitz", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 FL23", "amount": 1001.0, "date": "2023-07-14", "score": 0.0, "ref_price": 191.97, "return": 1.0312027921029328}, {"who": "Hon. Greg Landsman", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 OH01", "amount": 1001.0, "date": "2023-04-24", "score": 0.0, "ref_price": 186.96, "return": 1.0856332905434316}, {"who": "Hon. Jared Moskowitz", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 FL23", "amount": 1001.0, "date": "2023-04-14", "score": 0.0, "ref_price": 188.51, "return": 1.0684844305341894}, {"who": "Hon. Jared Moskowitz", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 FL23", "amount": 1001.0, "date": "2023-03-27", "score": 0.0, "ref_price": 184.77, "return": 1.1103534123504897}, {"who": "Hon. Richard Dean Dr McCormick", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 GA06", "amount": 1001.0, "date": "2023-03-15", "score": 0.0, "ref_price": 182.93, "return": 1.131580385939977}, {"who": "SICCHITANO KENTON J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 842.2771999999999, "date": "2022-10-10", "score": 18.2, "ref_price": 140.9, "return": 1.7674237047551453}, {"who": "Hon. Lois Frankel", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 FL21", "amount": 1001.0, "date": "2022-09-12", "score": 0.0, "ref_price": 155.65, "return": 1.505171859942178}, {"who": "EVANS BRUCE R", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 526184.0, "date": "2022-06-17", "score": 48.2, "ref_price": 144.63, "return": 1.696051994745212}, {"who": "Sen. Sheldon Whitehouse", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Whitehouse, Sheldon (Senator)", "amount": 1001.0, "date": "2018-05-24", "score": 0.0, "ref_price": 95.04, "return": 3.1027988215488214}, {"who": "Sen. Shelley M Capito", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Capito, Shelley Moore (Senator)", "amount": 1001.0, "date": "2018-04-24", "score": 0.0, "ref_price": 87.65, "return": 3.4487164860239585}, {"who": "Sen. Shelley M Capito", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Capito, Shelley Moore (Senator)", "amount": 1001.0, "date": "2018-04-24", "score": 0.0, "ref_price": 87.65, "return": 3.4487164860239585}, {"who": "Sen. Shelley M Capito", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Capito, Shelley Moore (Senator)", "amount": 1001.0, "date": "2018-04-05", "score": 0.0, "ref_price": 90.94, "return": 3.2877721574664616}, {"who": "Sen. Shelley M Capito", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Capito, Shelley Moore (Senator)", "amount": 1001.0, "date": "2018-04-05", "score": 0.0, "ref_price": 90.94, "return": 3.2877721574664616}, {"who": "Sen. John F Reed", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Reed, John F. (Senator)", "amount": 1001.0, "date": "2017-06-19", "score": 0.0, "ref_price": 80.37, "return": 3.851685952469827}, {"who": "Sen. Sheldon Whitehouse", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Whitehouse, Sheldon (Senator)", "amount": 1001.0, "date": "2017-05-08", "score": 0.0, "ref_price": 76.38, "return": 4.105132233568997}, {"who": "Sen. Sheldon Whitehouse", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Whitehouse, Sheldon (Senator)", "amount": 1001.0, "date": "2017-05-05", "score": 0.0, "ref_price": 75.79, "return": 4.144873993930597}, {"who": "Sen. Sheldon Whitehouse", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Whitehouse, Sheldon (Senator)", "amount": 1001.0, "date": "2017-03-14", "score": 0.0, "ref_price": 83.68, "return": 3.6597753346080304}, {"who": "Sen. John F Reed", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Reed, John F. (Senator)", "amount": 1001.0, "date": "2017-03-06", "score": 0.0, "ref_price": 83.85, "return": 3.650327966607037}, {"who": "Sen. John F Reed", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Reed, John F. (Senator)", "amount": 1001.0, "date": "2017-03-06", "score": 0.0, "ref_price": 83.85, "return": 3.650327966607037}, {"who": "Sen. Sheldon Whitehouse", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Whitehouse, Sheldon (Senator)", "amount": 15001.0, "date": "2017-02-10", "score": 0.0, "ref_price": 76.53, "return": 4.0951260943420875}]}, "price_series": [{"date": "2016-08-08", "close": 63.44, "volume": 1839219.0}, {"date": "2016-08-09", "close": 63.82, "volume": 1933754.0}, {"date": "2016-08-10", "close": 63.79, "volume": 2053210.0}, {"date": "2016-08-11", "close": 64.14, "volume": 1325096.0}, {"date": "2016-08-12", "close": 64.24, "volume": 1357770.0}, {"date": "2016-08-15", "close": 65.27, "volume": 2534051.0}, {"date": "2016-08-16", "close": 64.88, "volume": 2475938.0}, {"date": "2016-08-17", "close": 64.2, "volume": 3247285.0}, {"date": "2016-08-18", "close": 64.13, "volume": 2130647.0}, {"date": "2016-08-19", "close": 64.14, "volume": 1965377.0}, {"date": "2016-08-22", "close": 63.84, "volume": 1942015.0}, {"date": "2016-08-23", "close": 63.8, "volume": 1935556.0}, {"date": "2016-08-24", "close": 62.7, "volume": 2613087.0}, {"date": "2016-08-25", "close": 62.72, "volume": 2336706.0}, {"date": "2016-08-26", "close": 62.96, "volume": 2144860.0}, {"date": "2016-08-29", "close": 62.89, "volume": 1512936.0}, {"date": "2016-08-30", "close": 62.9, "volume": 1432509.0}, {"date": "2016-08-31", "close": 62.56, "volume": 1860575.0}, {"date": "2016-09-01", "close": 63.06, "volume": 1813998.0}, {"date": "2016-09-02", "close": 63.15, "volume": 1989096.0}, {"date": "2016-09-06", "close": 62.73, "volume": 1779421.0}, {"date": "2016-09-07", "close": 61.65, "volume": 2215577.0}, {"date": "2016-09-08", "close": 61.41, "volume": 2025723.0}, {"date": "2016-09-09", "close": 59.62, "volume": 3609580.0}, {"date": "2016-09-12", "close": 60.62, "volume": 2520706.0}, {"date": "2016-09-13", "close": 60.45, "volume": 3161657.0}, {"date": "2016-09-14", "close": 60.92, "volume": 1908652.0}, {"date": "2016-09-15", "close": 62.65, "volume": 3235543.0}, {"date": "2016-09-16", "close": 62.05, "volume": 2947780.0}, {"date": "2016-09-19", "close": 62.46, "volume": 2167214.0}, {"date": "2016-09-20", "close": 62.34, "volume": 2304243.0}, {"date": "2016-09-21", "close": 63.3, "volume": 2042296.0}, {"date": "2016-09-22", "close": 63.68, "volume": 2323994.0}, {"date": "2016-09-23", "close": 63.23, "volume": 3185537.0}, {"date": "2016-09-26", "close": 62.28, "volume": 3196399.0}, {"date": "2016-09-27", "close": 63.81, "volume": 2551061.0}, {"date": "2016-09-28", "close": 63.93, "volume": 2313234.0}, {"date": "2016-09-29", "close": 63.74, "volume": 1820043.0}, {"date": "2016-09-30", "close": 64.45, "volume": 3104694.0}, {"date": "2016-10-03", "close": 64.25, "volume": 1921072.0}, {"date": "2016-10-04", "close": 64.24, "volume": 1572049.0}, {"date": "2016-10-05", "close": 64.68, "volume": 2089080.0}, {"date": "2016-10-06", "close": 64.74, "volume": 1355296.0}, {"date": "2016-10-07", "close": 64.42, "volume": 1852037.0}, {"date": "2016-10-10", "close": 63.35, "volume": 2117272.0}, {"date": "2016-10-11", "close": 62.1, "volume": 3533134.0}, {"date": "2016-10-12", "close": 61.19, "volume": 3305068.0}, {"date": "2016-10-13", "close": 60.71, "volume": 3570863.0}, {"date": "2016-10-14", "close": 62.06, "volume": 3834677.0}, {"date": "2016-10-17", "close": 61.7, "volume": 2475889.0}, {"date": "2016-10-18", "close": 62.14, "volume": 2759160.0}, {"date": "2016-10-19", "close": 61.91, "volume": 1380441.0}, {"date": "2016-10-20", "close": 63.47, "volume": 4556524.0}, {"date": "2016-10-21", "close": 62.91, "volume": 1824985.0}, {"date": "2016-10-24", "close": 64.02, "volume": 1316285.0}, {"date": "2016-10-25", "close": 64.06, "volume": 3077982.0}, {"date": "2016-10-26", "close": 63.44, "volume": 2576590.0}, {"date": "2016-10-27", "close": 63.27, "volume": 2067491.0}, {"date": "2016-10-28", "close": 63.53, "volume": 2412153.0}, {"date": "2016-10-31", "close": 64.1, "volume": 2175818.0}, {"date": "2016-11-01", "close": 63.6, "volume": 3643421.0}, {"date": "2016-11-02", "close": 63.66, "volume": 2359432.0}, {"date": "2016-11-03", "close": 63.85, "volume": 2329497.0}, {"date": "2016-11-04", "close": 63.43, "volume": 2136446.0}, {"date": "2016-11-07", "close": 64.36, "volume": 2982679.0}, {"date": "2016-11-08", "close": 64.85, "volume": 2224478.0}, {"date": "2016-11-09", "close": 64.97, "volume": 2448840.0}, {"date": "2016-11-10", "close": 64.25, "volume": 2189018.0}, {"date": "2016-11-11", "close": 65.32, "volume": 2170695.0}, {"date": "2016-11-14", "close": 66.46, "volume": 4325318.0}, {"date": "2016-11-15", "close": 68.21, "volume": 3345093.0}, {"date": "2016-11-16", "close": 67.88, "volume": 3532258.0}, {"date": "2016-11-17", "close": 68.21, "volume": 1611350.0}, {"date": "2016-11-18", "close": 68.47, "volume": 1579429.0}, {"date": "2016-11-21", "close": 69.82, "volume": 3581513.0}, {"date": "2016-11-22", "close": 72.89, "volume": 7842045.0}, {"date": "2016-11-23", "close": 73.59, "volume": 5923012.0}, {"date": "2016-11-25", "close": 74.2, "volume": 1998287.0}, {"date": "2016-11-28", "close": 74.16, "volume": 3125074.0}, {"date": "2016-11-29", "close": 74.53, "volume": 2917965.0}, {"date": "2016-11-30", "close": 74.24, "volume": 3803292.0}, {"date": "2016-12-01", "close": 69.01, "volume": 5518250.0}, {"date": "2016-12-02", "close": 70.11, "volume": 3248119.0}, {"date": "2016-12-05", "close": 70.6, "volume": 2445010.0}, {"date": "2016-12-06", "close": 71.0, "volume": 2196847.0}, {"date": "2016-12-07", "close": 72.94, "volume": 2648113.0}, {"date": "2016-12-08", "close": 73.88, "volume": 2153039.0}, {"date": "2016-12-09", "close": 73.14, "volume": 2106681.0}, {"date": "2016-12-12", "close": 72.9, "volume": 2194615.0}, {"date": "2016-12-13", "close": 73.1, "volume": 2150043.0}, {"date": "2016-12-14", "close": 72.54, "volume": 2480466.0}, {"date": "2016-12-15", "close": 73.61, "volume": 2165742.0}, {"date": "2016-12-16", "close": 72.09, "volume": 5131090.0}, {"date": "2016-12-19", "close": 72.81, "volume": 1947706.0}, {"date": "2016-12-20", "close": 73.4, "volume": 1724505.0}, {"date": "2016-12-21", "close": 73.6, "volume": 1868009.0}, {"date": "2016-12-22", "close": 73.45, "volume": 1680636.0}, {"date": "2016-12-23", "close": 73.84, "volume": 1229062.0}, {"date": "2016-12-27", "close": 74.31, "volume": 897040.0}, {"date": "2016-12-28", "close": 73.56, "volume": 1838958.0}, {"date": "2016-12-29", "close": 73.58, "volume": 1330996.0}, {"date": "2016-12-30", "close": 72.62, "volume": 1759059.0}, {"date": "2017-01-03", "close": 72.505, "volume": 2687852.0}, {"date": "2017-01-04", "close": 72.36, "volume": 1970949.0}, {"date": "2017-01-05", "close": 71.32, "volume": 2067147.0}, {"date": "2017-01-06", "close": 71.6, "volume": 2069680.0}, {"date": "2017-01-09", "close": 71.94, "volume": 2399482.0}, {"date": "2017-01-10", "close": 72.35, "volume": 2403211.0}, {"date": "2017-01-11", "close": 72.62, "volume": 1581704.0}, {"date": "2017-01-12", "close": 72.22, "volume": 2099202.0}, {"date": "2017-01-13", "close": 72.67, "volume": 1509448.0}, {"date": "2017-01-17", "close": 72.28, "volume": 2374615.0}, {"date": "2017-01-18", "close": 73.01, "volume": 2107095.0}, {"date": "2017-01-19", "close": 72.44, "volume": 1988791.0}, {"date": "2017-01-20", "close": 72.88, "volume": 1811606.0}, {"date": "2017-01-23", "close": 72.78, "volume": 2205565.0}, {"date": "2017-01-24", "close": 73.51, "volume": 3311202.0}, {"date": "2017-01-25", "close": 74.54, "volume": 3944255.0}, {"date": "2017-01-26", "close": 74.2, "volume": 4172570.0}, {"date": "2017-01-27", "close": 76.93, "volume": 3820728.0}, {"date": "2017-01-30", "close": 76.28, "volume": 2477104.0}, {"date": "2017-01-31", "close": 74.94, "volume": 2610037.0}, {"date": "2017-02-01", "close": 76.17, "volume": 2588600.0}, {"date": "2017-02-02", "close": 75.23, "volume": 2490038.0}, {"date": "2017-02-03", "close": 75.52, "volume": 2143141.0}, {"date": "2017-02-06", "close": 75.53, "volume": 1788970.0}, {"date": "2017-02-07", "close": 76.31, "volume": 2136116.0}, {"date": "2017-02-08", "close": 77.48, "volume": 3397804.0}, {"date": "2017-02-09", "close": 76.51, "volume": 2192298.0}, {"date": "2017-02-10", "close": 76.53, "volume": 1667942.0}, {"date": "2017-02-13", "close": 77.92, "volume": 2636460.0}, {"date": "2017-02-14", "close": 77.84, "volume": 2587343.0}, {"date": "2017-02-15", "close": 81.6, "volume": 7030550.0}, {"date": "2017-02-16", "close": 81.97, "volume": 3465020.0}, {"date": "2017-02-17", "close": 82.48, "volume": 2933246.0}, {"date": "2017-02-21", "close": 82.82, "volume": 2375151.0}, {"date": "2017-02-22", "close": 82.06, "volume": 3680159.0}, {"date": "2017-02-23", "close": 81.61, "volume": 2277665.0}, {"date": "2017-02-24", "close": 81.68, "volume": 2841133.0}, {"date": "2017-02-27", "close": 82.28, "volume": 1793205.0}, {"date": "2017-02-28", "close": 81.93, "volume": 2045377.0}, {"date": "2017-03-01", "close": 83.76, "volume": 2264545.0}, {"date": "2017-03-02", "close": 83.65, "volume": 2714886.0}, {"date": "2017-03-03", "close": 83.18, "volume": 2357205.0}, {"date": "2017-03-06", "close": 83.85, "volume": 3717380.0}, {"date": "2017-03-07", "close": 83.41, "volume": 2892716.0}, {"date": "2017-03-08", "close": 83.48, "volume": 2381960.0}, {"date": "2017-03-09", "close": 83.17, "volume": 2004283.0}, {"date": "2017-03-10", "close": 82.2, "volume": 7495536.0}, {"date": "2017-03-13", "close": 82.76, "volume": 4602014.0}, {"date": "2017-03-14", "close": 83.68, "volume": 4881069.0}, {"date": "2017-03-15", "close": 83.51, "volume": 4499154.0}, {"date": "2017-03-16", "close": 82.72, "volume": 4107669.0}, {"date": "2017-03-17", "close": 83.26, "volume": 4183945.0}, {"date": "2017-03-20", "close": 82.9, "volume": 2701697.0}, {"date": "2017-03-21", "close": 81.8, "volume": 3316678.0}, {"date": "2017-03-22", "close": 82.12, "volume": 2604298.0}, {"date": "2017-03-23", "close": 81.54, "volume": 3394961.0}, {"date": "2017-03-24", "close": 81.64, "volume": 2223544.0}, {"date": "2017-03-27", "close": 81.4, "volume": 2450693.0}, {"date": "2017-03-28", "close": 82.2, "volume": 2916355.0}, {"date": "2017-03-29", "close": 81.91, "volume": 2040482.0}, {"date": "2017-03-30", "close": 82.2, "volume": 1337976.0}, {"date": "2017-03-31", "close": 81.95, "volume": 2337302.0}, {"date": "2017-04-03", "close": 81.24, "volume": 3084353.0}, {"date": "2017-04-04", "close": 81.24, "volume": 5040761.0}, {"date": "2017-04-05", "close": 80.04, "volume": 3513692.0}, {"date": "2017-04-06", "close": 80.32, "volume": 3970751.0}, {"date": "2017-04-07", "close": 80.01, "volume": 3308798.0}, {"date": "2017-04-10", "close": 79.33, "volume": 2906963.0}, {"date": "2017-04-11", "close": 78.08, "volume": 6040225.0}, {"date": "2017-04-12", "close": 76.87, "volume": 2904147.0}, {"date": "2017-04-13", "close": 76.51, "volume": 2223163.0}, {"date": "2017-04-17", "close": 76.39, "volume": 2462242.0}, {"date": "2017-04-18", "close": 77.41, "volume": 3342477.0}, {"date": "2017-04-19", "close": 76.99, "volume": 2625531.0}, {"date": "2017-04-20", "close": 78.66, "volume": 2889057.0}, {"date": "2017-04-21", "close": 77.63, "volume": 4145678.0}, {"date": "2017-04-24", "close": 79.22, "volume": 2993599.0}, {"date": "2017-04-25", "close": 79.35, "volume": 2567018.0}, {"date": "2017-04-26", "close": 77.98, "volume": 2996244.0}, {"date": "2017-04-27", "close": 77.85, "volume": 2372178.0}, {"date": "2017-04-28", "close": 76.2, "volume": 4316369.0}, {"date": "2017-05-01", "close": 76.22, "volume": 4568943.0}, {"date": "2017-05-02", "close": 75.51, "volume": 5528417.0}, {"date": "2017-05-03", "close": 75.6, "volume": 3131976.0}, {"date": "2017-05-04", "close": 75.66, "volume": 2300623.0}, {"date": "2017-05-05", "close": 75.79, "volume": 3283420.0}, {"date": "2017-05-08", "close": 76.38, "volume": 5039153.0}, {"date": "2017-05-09", "close": 78.5, "volume": 5265352.0}, {"date": "2017-05-10", "close": 79.03, "volume": 3941181.0}, {"date": "2017-05-11", "close": 78.44, "volume": 2285915.0}, {"date": "2017-05-12", "close": 78.63, "volume": 1975314.0}, {"date": "2017-05-15", "close": 80.21, "volume": 4022912.0}, {"date": "2017-05-16", "close": 81.05, "volume": 3010341.0}, {"date": "2017-05-17", "close": 78.42, "volume": 3590657.0}, {"date": "2017-05-18", "close": 80.48, "volume": 5025468.0}, {"date": "2017-05-19", "close": 81.24, "volume": 4024304.0}, {"date": "2017-05-22", "close": 82.09, "volume": 2005127.0}, {"date": "2017-05-23", "close": 81.96, "volume": 2144495.0}, {"date": "2017-05-24", "close": 82.12, "volume": 1749128.0}, {"date": "2017-05-25", "close": 82.34, "volume": 4012422.0}, {"date": "2017-05-26", "close": 82.81, "volume": 1910181.0}, {"date": "2017-05-30", "close": 84.8, "volume": 6728943.0}, {"date": "2017-05-31", "close": 85.76, "volume": 14861920.0}, {"date": "2017-06-01", "close": 82.21, "volume": 11351600.0}, {"date": "2017-06-02", "close": 80.91, "volume": 8927437.0}, {"date": "2017-06-05", "close": 78.75, "volume": 8578579.0}, {"date": "2017-06-06", "close": 80.1, "volume": 5486319.0}, {"date": "2017-06-07", "close": 80.83, "volume": 3911160.0}, {"date": "2017-06-08", "close": 82.44, "volume": 3743851.0}, {"date": "2017-06-09", "close": 78.6, "volume": 4941099.0}, {"date": "2017-06-12", "close": 79.74, "volume": 5527157.0}, {"date": "2017-06-13", "close": 81.23, "volume": 4063402.0}, {"date": "2017-06-14", "close": 80.94, "volume": 3170510.0}, {"date": "2017-06-15", "close": 79.75, "volume": 2980800.0}, {"date": "2017-06-16", "close": 80.04, "volume": 5699840.0}, {"date": "2017-06-19", "close": 80.37, "volume": 3107692.0}, {"date": "2017-06-20", "close": 79.2, "volume": 3918027.0}, {"date": "2017-06-21", "close": 79.98, "volume": 3358765.0}, {"date": "2017-06-22", "close": 81.32, "volume": 4264505.0}, {"date": "2017-06-23", "close": 81.55, "volume": 10736460.0}, {"date": "2017-06-26", "close": 80.57, "volume": 2451585.0}, {"date": "2017-06-27", "close": 78.14, "volume": 4009797.0}, {"date": "2017-06-28", "close": 79.2, "volume": 2721682.0}, {"date": "2017-06-29", "close": 77.74, "volume": 3580269.0}, {"date": "2017-06-30", "close": 77.8, "volume": 2193607.0}, {"date": "2017-07-03", "close": 76.11, "volume": 1368338.0}, {"date": "2017-07-05", "close": 77.74, "volume": 2767425.0}, {"date": "2017-07-06", "close": 77.33, "volume": 2897961.0}, {"date": "2017-07-07", "close": 78.47, "volume": 2757754.0}, {"date": "2017-07-10", "close": 78.73, "volume": 2165853.0}, {"date": "2017-07-11", "close": 79.86, "volume": 2763005.0}, {"date": "2017-07-12", "close": 80.37, "volume": 2591449.0}, {"date": "2017-07-13", "close": 80.27, "volume": 1709260.0}, {"date": "2017-07-14", "close": 81.55, "volume": 2132217.0}, {"date": "2017-07-17", "close": 81.09, "volume": 1483272.0}, {"date": "2017-07-18", "close": 81.14, "volume": 1663770.0}, {"date": "2017-07-19", "close": 80.37, "volume": 2694772.0}, {"date": "2017-07-20", "close": 80.85, "volume": 1803116.0}, {"date": "2017-07-21", "close": 78.96, "volume": 3122267.0}, {"date": "2017-07-24", "close": 78.75, "volume": 1839815.0}, {"date": "2017-07-25", "close": 79.52, "volume": 1865548.0}, {"date": "2017-07-26", "close": 80.72, "volume": 2298126.0}, {"date": "2017-07-27", "close": 79.55, "volume": 2683369.0}, {"date": "2017-07-28", "close": 79.24, "volume": 1677677.0}, {"date": "2017-07-31", "close": 79.01, "volume": 2199726.0}, {"date": "2017-08-01", "close": 78.95, "volume": 1726668.0}, {"date": "2017-08-02", "close": 78.82, "volume": 2250824.0}, {"date": "2017-08-03", "close": 77.94, "volume": 2162931.0}, {"date": "2017-08-04", "close": 77.78, "volume": 2382264.0}, {"date": "2017-08-07", "close": 78.87, "volume": 2047867.0}, {"date": "2017-08-08", "close": 78.97, "volume": 1892824.0}, {"date": "2017-08-09", "close": 77.98, "volume": 1978962.0}, {"date": "2017-08-10", "close": 76.83, "volume": 2355019.0}, {"date": "2017-08-11", "close": 78.04, "volume": 1919352.0}, {"date": "2017-08-14", "close": 79.9, "volume": 2230171.0}, {"date": "2017-08-15", "close": 79.96, "volume": 1784198.0}, {"date": "2017-08-16", "close": 80.06, "volume": 2147190.0}, {"date": "2017-08-17", "close": 77.56, "volume": 2038616.0}, {"date": "2017-08-18", "close": 77.74, "volume": 1884655.0}, {"date": "2017-08-21", "close": 77.7, "volume": 1460253.0}, {"date": "2017-08-22", "close": 79.17, "volume": 1735941.0}, {"date": "2017-08-23", "close": 79.07, "volume": 1597793.0}, {"date": "2017-08-24", "close": 79.27, "volume": 1316591.0}, {"date": "2017-08-25", "close": 78.97, "volume": 1006588.0}, {"date": "2017-08-28", "close": 79.44, "volume": 1886734.0}, {"date": "2017-08-29", "close": 79.55, "volume": 2733629.0}, {"date": "2017-08-30", "close": 83.72, "volume": 6865661.0}, {"date": "2017-08-31", "close": 83.67, "volume": 5134497.0}, {"date": "2017-09-01", "close": 84.38, "volume": 2647467.0}, {"date": "2017-09-05", "close": 83.0, "volume": 2890580.0}, {"date": "2017-09-06", "close": 82.51, "volume": 3019612.0}, {"date": "2017-09-07", "close": 81.1, "volume": 3993124.0}, {"date": "2017-09-08", "close": 80.44, "volume": 2695414.0}, {"date": "2017-09-11", "close": 82.22, "volume": 4104853.0}, {"date": "2017-09-12", "close": 82.15, "volume": 2657200.0}, {"date": "2017-09-13", "close": 82.06, "volume": 1964137.0}, {"date": "2017-09-14", "close": 82.34, "volume": 2225802.0}, {"date": "2017-09-15", "close": 83.84, "volume": 2923266.0}, {"date": "2017-09-18", "close": 85.17, "volume": 3348286.0}, {"date": "2017-09-19", "close": 85.24, "volume": 1778443.0}, {"date": "2017-09-20", "close": 83.69, "volume": 2171787.0}, {"date": "2017-09-21", "close": 84.24, "volume": 2885239.0}, {"date": "2017-09-22", "close": 84.92, "volume": 2097691.0}, {"date": "2017-09-25", "close": 83.88, "volume": 1923681.0}, {"date": "2017-09-26", "close": 83.91, "volume": 1280703.0}, {"date": "2017-09-27", "close": 84.92, "volume": 1471101.0}, {"date": "2017-09-28", "close": 85.64, "volume": 1567404.0}, {"date": "2017-09-29", "close": 86.17, "volume": 1708238.0}, {"date": "2017-10-02", "close": 85.82, "volume": 1688192.0}, {"date": "2017-10-03", "close": 85.9, "volume": 2215128.0}, {"date": "2017-10-04", "close": 87.0, "volume": 2533870.0}, {"date": "2017-10-05", "close": 87.89, "volume": 2683537.0}, {"date": "2017-10-06", "close": 87.87, "volume": 1117179.0}, {"date": "2017-10-09", "close": 87.71, "volume": 1748816.0}, {"date": "2017-10-10", "close": 87.99, "volume": 1293993.0}, {"date": "2017-10-11", "close": 88.57, "volume": 1761678.0}, {"date": "2017-10-12", "close": 88.83, "volume": 2328854.0}, {"date": "2017-10-13", "close": 89.06, "volume": 2230265.0}, {"date": "2017-10-16", "close": 88.83, "volume": 2007521.0}, {"date": "2017-10-17", "close": 88.94, "volume": 1247273.0}, {"date": "2017-10-18", "close": 89.0, "volume": 1129505.0}, {"date": "2017-10-19", "close": 88.8, "volume": 1450171.0}, {"date": "2017-10-20", "close": 88.93, "volume": 1778531.0}, {"date": "2017-10-23", "close": 88.77, "volume": 2031179.0}, {"date": "2017-10-24", "close": 90.29, "volume": 2635576.0}, {"date": "2017-10-25", "close": 89.86, "volume": 2039688.0}, {"date": "2017-10-26", "close": 90.56, "volume": 1239381.0}, {"date": "2017-10-27", "close": 91.21, "volume": 1625012.0}, {"date": "2017-10-30", "close": 91.32, "volume": 1247971.0}, {"date": "2017-10-31", "close": 91.3, "volume": 1394975.0}, {"date": "2017-11-01", "close": 90.99, "volume": 2372829.0}, {"date": "2017-11-02", "close": 90.79, "volume": 1448107.0}, {"date": "2017-11-03", "close": 91.81, "volume": 1367407.0}, {"date": "2017-11-06", "close": 92.28, "volume": 1530934.0}, {"date": "2017-11-07", "close": 91.9, "volume": 1416911.0}, {"date": "2017-11-08", "close": 92.0, "volume": 1617599.0}, {"date": "2017-11-09", "close": 89.7, "volume": 3143571.0}, {"date": "2017-11-10", "close": 89.59, "volume": 2736353.0}, {"date": "2017-11-13", "close": 90.03, "volume": 2428812.0}, {"date": "2017-11-14", "close": 90.44, "volume": 2172475.0}, {"date": "2017-11-15", "close": 89.16, "volume": 2250317.0}, {"date": "2017-11-16", "close": 90.48, "volume": 2041993.0}, {"date": "2017-11-17", "close": 90.42, "volume": 2341965.0}, {"date": "2017-11-20", "close": 93.07, "volume": 6523264.0}, {"date": "2017-11-21", "close": 90.19, "volume": 6014732.0}, {"date": "2017-11-22", "close": 88.65, "volume": 4028505.0}, {"date": "2017-11-24", "close": 89.15, "volume": 1623905.0}, {"date": "2017-11-27", "close": 87.45, "volume": 2889713.0}, {"date": "2017-11-28", "close": 87.07, "volume": 3841818.0}, {"date": "2017-11-29", "close": 85.66, "volume": 6130287.0}, {"date": "2017-11-30", "close": 86.11, "volume": 3866482.0}, {"date": "2017-12-01", "close": 85.4, "volume": 3544992.0}, {"date": "2017-12-04", "close": 84.79, "volume": 3723591.0}, {"date": "2017-12-05", "close": 84.83, "volume": 2340774.0}, {"date": "2017-12-06", "close": 85.41, "volume": 2800208.0}, {"date": "2017-12-07", "close": 86.11, "volume": 3914204.0}, {"date": "2017-12-08", "close": 85.52, "volume": 3410959.0}, {"date": "2017-12-11", "close": 85.8, "volume": 2321902.0}, {"date": "2017-12-12", "close": 85.48, "volume": 2248856.0}, {"date": "2017-12-13", "close": 85.18, "volume": 2062258.0}, {"date": "2017-12-14", "close": 85.44, "volume": 2287959.0}, {"date": "2017-12-15", "close": 86.69, "volume": 3765981.0}, {"date": "2017-12-18", "close": 88.09, "volume": 2743104.0}, {"date": "2017-12-19", "close": 87.95, "volume": 2098577.0}, {"date": "2017-12-20", "close": 88.65, "volume": 2093655.0}, {"date": "2017-12-21", "close": 88.65, "volume": 1917190.0}, {"date": "2017-12-22", "close": 88.85, "volume": 1680412.0}, {"date": "2017-12-26", "close": 88.63, "volume": 1379370.0}, {"date": "2017-12-27", "close": 89.1, "volume": 1827388.0}, {"date": "2017-12-28", "close": 89.38, "volume": 1973056.0}, {"date": "2017-12-29", "close": 89.03, "volume": 3414714.0}, {"date": "2018-01-02", "close": 90.28, "volume": 2342704.0}, {"date": "2018-01-03", "close": 91.4, "volume": 2009600.0}, {"date": "2018-01-04", "close": 91.3, "volume": 1879594.0}, {"date": "2018-01-05", "close": 91.67, "volume": 1798974.0}, {"date": "2018-01-08", "close": 91.83, "volume": 1907387.0}, {"date": "2018-01-09", "close": 91.64, "volume": 2779733.0}, {"date": "2018-01-10", "close": 90.11, "volume": 2523256.0}, {"date": "2018-01-11", "close": 91.19, "volume": 1924204.0}, {"date": "2018-01-12", "close": 92.02, "volume": 3175716.0}, {"date": "2018-01-16", "close": 93.1, "volume": 3223423.0}, {"date": "2018-01-17", "close": 95.57, "volume": 4011189.0}, {"date": "2018-01-18", "close": 97.24, "volume": 5285179.0}, {"date": "2018-01-19", "close": 96.14, "volume": 2751910.0}, {"date": "2018-01-22", "close": 96.65, "volume": 4363320.0}, {"date": "2018-01-23", "close": 96.47, "volume": 3213251.0}, {"date": "2018-01-24", "close": 95.34, "volume": 6258344.0}, {"date": "2018-01-25", "close": 91.98, "volume": 3655816.0}, {"date": "2018-01-26", "close": 93.84, "volume": 4684159.0}, {"date": "2018-01-29", "close": 93.78, "volume": 3026162.0}, {"date": "2018-01-30", "close": 91.55, "volume": 3680642.0}, {"date": "2018-01-31", "close": 91.88, "volume": 3457410.0}, {"date": "2018-02-01", "close": 91.65, "volume": 2311975.0}, {"date": "2018-02-02", "close": 89.11, "volume": 2909816.0}, {"date": "2018-02-05", "close": 85.4, "volume": 3749932.0}, {"date": "2018-02-06", "close": 88.54, "volume": 5325318.0}, {"date": "2018-02-07", "close": 85.35, "volume": 4555784.0}, {"date": "2018-02-08", "close": 82.68, "volume": 5274522.0}, {"date": "2018-02-09", "close": 83.93, "volume": 5544882.0}, {"date": "2018-02-12", "close": 85.05, "volume": 3280927.0}, {"date": "2018-02-13", "close": 84.34, "volume": 2688995.0}, {"date": "2018-02-14", "close": 85.13, "volume": 2804834.0}, {"date": "2018-02-15", "close": 85.4, "volume": 2195323.0}, {"date": "2018-02-16", "close": 86.09, "volume": 2570580.0}, {"date": "2018-02-20", "close": 88.41, "volume": 3939230.0}, {"date": "2018-02-21", "close": 88.41, "volume": 2604342.0}, {"date": "2018-02-22", "close": 88.56, "volume": 2430033.0}, {"date": "2018-02-23", "close": 90.37, "volume": 2105889.0}, {"date": "2018-02-26", "close": 92.36, "volume": 2678692.0}, {"date": "2018-02-27", "close": 92.26, "volume": 3245218.0}, {"date": "2018-02-28", "close": 90.15, "volume": 4234878.0}, {"date": "2018-03-01", "close": 88.31, "volume": 4123180.0}, {"date": "2018-03-02", "close": 89.53, "volume": 2298681.0}, {"date": "2018-03-05", "close": 91.14, "volume": 2972156.0}, {"date": "2018-03-06", "close": 91.93, "volume": 1958622.0}, {"date": "2018-03-07", "close": 92.74, "volume": 2981069.0}, {"date": "2018-03-08", "close": 92.72, "volume": 2224239.0}, {"date": "2018-03-09", "close": 94.73, "volume": 2768688.0}, {"date": "2018-03-12", "close": 95.53, "volume": 2611967.0}, {"date": "2018-03-13", "close": 94.66, "volume": 3418227.0}, {"date": "2018-03-14", "close": 94.09, "volume": 1549703.0}, {"date": "2018-03-15", "close": 93.94, "volume": 1266780.0}, {"date": "2018-03-16", "close": 94.15, "volume": 3974962.0}, {"date": "2018-03-19", "close": 93.5, "volume": 2801566.0}, {"date": "2018-03-20", "close": 92.71, "volume": 1764046.0}, {"date": "2018-03-21", "close": 92.8, "volume": 1517430.0}, {"date": "2018-03-22", "close": 90.54, "volume": 2815654.0}, {"date": "2018-03-23", "close": 87.7, "volume": 2361954.0}, {"date": "2018-03-26", "close": 93.11, "volume": 3511504.0}, {"date": "2018-03-27", "close": 91.05, "volume": 4507475.0}, {"date": "2018-03-28", "close": 89.91, "volume": 2594176.0}, {"date": "2018-03-29", "close": 91.13, "volume": 2663466.0}, {"date": "2018-04-02", "close": 88.75, "volume": 3227881.0}, {"date": "2018-04-03", "close": 89.52, "volume": 2721307.0}, {"date": "2018-04-04", "close": 91.24, "volume": 2010770.0}, {"date": "2018-04-05", "close": 90.94, "volume": 1749946.0}, {"date": "2018-04-06", "close": 88.31, "volume": 2294318.0}, {"date": "2018-04-09", "close": 87.99, "volume": 2513876.0}, {"date": "2018-04-10", "close": 90.03, "volume": 2210237.0}, {"date": "2018-04-11", "close": 90.8, "volume": 1785178.0}, {"date": "2018-04-12", "close": 93.02, "volume": 2980885.0}, {"date": "2018-04-13", "close": 92.78, "volume": 1869665.0}, {"date": "2018-04-16", "close": 93.14, "volume": 2125310.0}, {"date": "2018-04-17", "close": 95.17, "volume": 1919967.0}, {"date": "2018-04-18", "close": 94.57, "volume": 1909797.0}, {"date": "2018-04-19", "close": 89.85, "volume": 3768747.0}, {"date": "2018-04-20", "close": 89.76, "volume": 4385700.0}, {"date": "2018-04-23", "close": 88.0, "volume": 2762697.0}, {"date": "2018-04-24", "close": 87.65, "volume": 3012455.0}, {"date": "2018-04-25", "close": 87.77, "volume": 2571215.0}, {"date": "2018-04-26", "close": 88.7, "volume": 1941132.0}, {"date": "2018-04-27", "close": 87.68, "volume": 2714426.0}, {"date": "2018-04-30", "close": 87.35, "volume": 3726557.0}, {"date": "2018-05-01", "close": 88.86, "volume": 2094337.0}, {"date": "2018-05-02", "close": 88.3, "volume": 1586728.0}, {"date": "2018-05-03", "close": 87.91, "volume": 2165093.0}, {"date": "2018-05-04", "close": 90.27, "volume": 2404772.0}, {"date": "2018-05-07", "close": 90.5, "volume": 1867606.0}, {"date": "2018-05-08", "close": 91.42, "volume": 1549904.0}, {"date": "2018-05-09", "close": 92.62, "volume": 1937065.0}, {"date": "2018-05-10", "close": 93.34, "volume": 1914403.0}, {"date": "2018-05-11", "close": 92.6, "volume": 1359030.0}, {"date": "2018-05-14", "close": 93.87, "volume": 2173465.0}, {"date": "2018-05-15", "close": 93.56, "volume": 2074877.0}, {"date": "2018-05-16", "close": 94.77, "volume": 1428294.0}, {"date": "2018-05-17", "close": 95.04, "volume": 3344110.0}, {"date": "2018-05-18", "close": 94.88, "volume": 3222037.0}, {"date": "2018-05-21", "close": 95.3, "volume": 1615352.0}, {"date": "2018-05-22", "close": 95.71, "volume": 1334681.0}, {"date": "2018-05-23", "close": 94.39, "volume": 3023911.0}, {"date": "2018-05-24", "close": 95.04, "volume": 1857336.0}, {"date": "2018-05-25", "close": 95.45, "volume": 1340384.0}, {"date": "2018-05-29", "close": 94.39, "volume": 3463124.0}, {"date": "2018-05-30", "close": 94.98, "volume": 3212372.0}, {"date": "2018-05-31", "close": 97.18, "volume": 5076725.0}, {"date": "2018-06-01", "close": 98.4, "volume": 2300415.0}, {"date": "2018-06-04", "close": 99.98, "volume": 2615293.0}, {"date": "2018-06-05", "close": 100.64, "volume": 1869421.0}, {"date": "2018-06-06", "close": 102.1, "volume": 2182158.0}, {"date": "2018-06-07", "close": 101.96, "volume": 3660366.0}, {"date": "2018-06-08", "close": 101.06, "volume": 2304778.0}, {"date": "2018-06-11", "close": 101.39, "volume": 1626991.0}, {"date": "2018-06-12", "close": 102.02, "volume": 1986529.0}, {"date": "2018-06-13", "close": 101.05, "volume": 2020362.0}, {"date": "2018-06-14", "close": 101.7, "volume": 1855704.0}, {"date": "2018-06-15", "close": 101.5, "volume": 3114080.0}, {"date": "2018-06-18", "close": 101.09, "volume": 1861335.0}, {"date": "2018-06-19", "close": 100.06, "volume": 1756956.0}, {"date": "2018-06-20", "close": 101.0, "volume": 1419227.0}, {"date": "2018-06-21", "close": 99.16, "volume": 1686969.0}, {"date": "2018-06-22", "close": 99.09, "volume": 6214294.0}, {"date": "2018-06-25", "close": 98.15, "volume": 4640271.0}, {"date": "2018-06-26", "close": 98.71, "volume": 2365558.0}, {"date": "2018-06-27", "close": 96.5, "volume": 4415221.0}, {"date": "2018-06-28", "close": 95.95, "volume": 2349472.0}, {"date": "2018-06-29", "close": 95.92, "volume": 3116694.0}, {"date": "2018-07-02", "close": 96.31, "volume": 2058429.0}, {"date": "2018-07-03", "close": 94.51, "volume": 876025.0}, {"date": "2018-07-05", "close": 96.4, "volume": 1956014.0}, {"date": "2018-07-06", "close": 97.2, "volume": 1551048.0}, {"date": "2018-07-09", "close": 97.18, "volume": 1858753.0}, {"date": "2018-07-10", "close": 98.54, "volume": 2224600.0}, {"date": "2018-07-11", "close": 96.22, "volume": 1508888.0}, {"date": "2018-07-12", "close": 98.4, "volume": 2326819.0}, {"date": "2018-07-13", "close": 98.12, "volume": 1130229.0}, {"date": "2018-07-16", "close": 97.64, "volume": 1375966.0}, {"date": "2018-07-17", "close": 98.26, "volume": 1928463.0}, {"date": "2018-07-18", "close": 99.09, "volume": 1633718.0}, {"date": "2018-07-19", "close": 98.26, "volume": 1364911.0}, {"date": "2018-07-20", "close": 97.81, "volume": 1387522.0}, {"date": "2018-07-23", "close": 97.79, "volume": 1398144.0}, {"date": "2018-07-24", "close": 97.45, "volume": 2964495.0}, {"date": "2018-07-25", "close": 96.55, "volume": 2612508.0}, {"date": "2018-07-26", "close": 97.7, "volume": 2476527.0}, {"date": "2018-07-27", "close": 96.98, "volume": 2095176.0}, {"date": "2018-07-30", "close": 95.31, "volume": 2545043.0}, {"date": "2018-07-31", "close": 96.14, "volume": 2492133.0}, {"date": "2018-08-01", "close": 96.04, "volume": 1717680.0}, {"date": "2018-08-02", "close": 96.19, "volume": 1706805.0}, {"date": "2018-08-03", "close": 96.56, "volume": 1017822.0}, {"date": "2018-08-06", "close": 97.38, "volume": 1322202.0}, {"date": "2018-08-07", "close": 98.59, "volume": 1128703.0}, {"date": "2018-08-08", "close": 98.49, "volume": 1256580.0}, {"date": "2018-08-09", "close": 97.74, "volume": 1406201.0}, {"date": "2018-08-10", "close": 94.94, "volume": 2817051.0}, {"date": "2018-08-13", "close": 95.13, "volume": 1939325.0}, {"date": "2018-08-14", "close": 94.85, "volume": 1761598.0}, {"date": "2018-08-15", "close": 93.76, "volume": 2022306.0}, {"date": "2018-08-16", "close": 94.26, "volume": 1828687.0}, {"date": "2018-08-17", "close": 94.58, "volume": 2869440.0}, {"date": "2018-08-20", "close": 93.74, "volume": 2159120.0}, {"date": "2018-08-21", "close": 95.92, "volume": 3980262.0}, {"date": "2018-08-22", "close": 97.92, "volume": 7540278.0}, {"date": "2018-08-23", "close": 97.39, "volume": 2665619.0}, {"date": "2018-08-24", "close": 98.78, "volume": 2674779.0}, {"date": "2018-08-27", "close": 100.07, "volume": 2907165.0}, {"date": "2018-08-28", "close": 100.42, "volume": 3673314.0}, {"date": "2018-08-29", "close": 100.17, "volume": 2370112.0}, {"date": "2018-08-30", "close": 98.57, "volume": 1891693.0}, {"date": "2018-08-31", "close": 98.85, "volume": 1705037.0}, {"date": "2018-09-04", "close": 98.11, "volume": 4053178.0}, {"date": "2018-09-05", "close": 97.87, "volume": 2689002.0}, {"date": "2018-09-06", "close": 97.09, "volume": 2809812.0}, {"date": "2018-09-07", "close": 93.96, "volume": 5451336.0}, {"date": "2018-09-10", "close": 94.59, "volume": 3120064.0}, {"date": "2018-09-11", "close": 93.25, "volume": 3229928.0}, {"date": "2018-09-12", "close": 91.02, "volume": 5787209.0}, {"date": "2018-09-13", "close": 92.4, "volume": 3510776.0}, {"date": "2018-09-14", "close": 92.53, "volume": 2823553.0}, {"date": "2018-09-17", "close": 91.31, "volume": 1975442.0}, {"date": "2018-09-18", "close": 91.86, "volume": 2354673.0}, {"date": "2018-09-19", "close": 92.58, "volume": 1826026.0}, {"date": "2018-09-20", "close": 95.1, "volume": 3433186.0}, {"date": "2018-09-21", "close": 94.56, "volume": 4400803.0}, {"date": "2018-09-24", "close": 95.0, "volume": 2558401.0}, {"date": "2018-09-25", "close": 92.56, "volume": 6026444.0}, {"date": "2018-09-26", "close": 92.32, "volume": 3740841.0}, {"date": "2018-09-27", "close": 92.18, "volume": 1963491.0}, {"date": "2018-09-28", "close": 92.46, "volume": 1650247.0}, {"date": "2018-10-01", "close": 92.39, "volume": 1728826.0}, {"date": "2018-10-02", "close": 92.29, "volume": 1737096.0}, {"date": "2018-10-03", "close": 91.83, "volume": 2914952.0}, {"date": "2018-10-04", "close": 89.99, "volume": 4047390.0}, {"date": "2018-10-05", "close": 87.15, "volume": 5815618.0}, {"date": "2018-10-08", "close": 86.48, "volume": 2872563.0}, {"date": "2018-10-09", "close": 86.76, "volume": 3950203.0}, {"date": "2018-10-10", "close": 83.9, "volume": 8505867.0}, {"date": "2018-10-11", "close": 83.67, "volume": 4839995.0}, {"date": "2018-10-12", "close": 84.17, "volume": 3573665.0}, {"date": "2018-10-15", "close": 83.9, "volume": 3146787.0}, {"date": "2018-10-16", "close": 85.76, "volume": 3397012.0}, {"date": "2018-10-17", "close": 85.25, "volume": 3529095.0}, {"date": "2018-10-18", "close": 83.17, "volume": 4923183.0}, {"date": "2018-10-19", "close": 82.335, "volume": 2564385.0}, {"date": "2018-10-22", "close": 82.55, "volume": 2337021.0}, {"date": "2018-10-23", "close": 82.65, "volume": 4652798.0}, {"date": "2018-10-24", "close": 77.82, "volume": 7608659.0}, {"date": "2018-10-25", "close": 79.08, "volume": 4151343.0}, {"date": "2018-10-26", "close": 79.03, "volume": 4535561.0}, {"date": "2018-10-29", "close": 80.41, "volume": 5053777.0}, {"date": "2018-10-30", "close": 82.8, "volume": 4698760.0}, {"date": "2018-10-31", "close": 83.71, "volume": 3498749.0}, {"date": "2018-11-01", "close": 88.0, "volume": 3667888.0}, {"date": "2018-11-02", "close": 87.18, "volume": 3748601.0}, {"date": "2018-11-05", "close": 86.38, "volume": 2143565.0}, {"date": "2018-11-06", "close": 87.96, "volume": 1736689.0}, {"date": "2018-11-07", "close": 88.31, "volume": 2253480.0}, {"date": "2018-11-08", "close": 89.93, "volume": 2551088.0}, {"date": "2018-11-09", "close": 87.59, "volume": 3043163.0}, {"date": "2018-11-12", "close": 84.2, "volume": 3321591.0}, {"date": "2018-11-13", "close": 85.3, "volume": 3042486.0}, {"date": "2018-11-14", "close": 86.13, "volume": 2395719.0}, {"date": "2018-11-15", "close": 89.82, "volume": 4767180.0}, {"date": "2018-11-16", "close": 89.48, "volume": 3167913.0}, {"date": "2018-11-19", "close": 85.52, "volume": 6779939.0}, {"date": "2018-11-20", "close": 89.02, "volume": 6660128.0}, {"date": "2018-11-21", "close": 89.68, "volume": 3561144.0}, {"date": "2018-11-23", "close": 88.64, "volume": 1163007.0}, {"date": "2018-11-26", "close": 90.07, "volume": 2345336.0}, {"date": "2018-11-27", "close": 89.58, "volume": 2614631.0}, {"date": "2018-11-28", "close": 90.72, "volume": 3864592.0}, {"date": "2018-11-29", "close": 89.52, "volume": 2826414.0}, {"date": "2018-11-30", "close": 91.92, "volume": 3327350.0}, {"date": "2018-12-03", "close": 93.51, "volume": 3561817.0}, {"date": "2018-12-04", "close": 90.44, "volume": 3858005.0}, {"date": "2018-12-06", "close": 89.53, "volume": 2948926.0}, {"date": "2018-12-07", "close": 86.42, "volume": 2960900.0}, {"date": "2018-12-10", "close": 88.48, "volume": 2522839.0}, {"date": "2018-12-11", "close": 88.64, "volume": 2070773.0}, {"date": "2018-12-12", "close": 89.08, "volume": 2295740.0}, {"date": "2018-12-13", "close": 88.46, "volume": 1668358.0}, {"date": "2018-12-14", "close": 87.27, "volume": 2947820.0}, {"date": "2018-12-17", "close": 87.31, "volume": 2760243.0}, {"date": "2018-12-18", "close": 88.05, "volume": 2855437.0}, {"date": "2018-12-19", "close": 83.69, "volume": 4211623.0}, {"date": "2018-12-20", "close": 82.74, "volume": 3549692.0}, {"date": "2018-12-21", "close": 82.32, "volume": 5136230.0}, {"date": "2018-12-24", "close": 80.42, "volume": 1353267.0}, {"date": "2018-12-26", "close": 84.34, "volume": 2505394.0}, {"date": "2018-12-27", "close": 85.36, "volume": 2058273.0}, {"date": "2018-12-28", "close": 85.46, "volume": 2070730.0}, {"date": "2018-12-31", "close": 85.83, "volume": 1748374.0}, {"date": "2019-01-02", "close": 85.92, "volume": 2523860.0}, {"date": "2019-01-03", "close": 80.73, "volume": 4348366.0}, {"date": "2019-01-04", "close": 82.69, "volume": 3470021.0}, {"date": "2019-01-07", "close": 83.21, "volume": 2608206.0}, {"date": "2019-01-08", "close": 85.24, "volume": 3981608.0}, {"date": "2019-01-09", "close": 87.4, "volume": 3321565.0}, {"date": "2019-01-10", "close": 88.61, "volume": 2041212.0}, {"date": "2019-01-11", "close": 90.06, "volume": 3029782.0}, {"date": "2019-01-14", "close": 87.5, "volume": 2219169.0}, {"date": "2019-01-15", "close": 87.61, "volume": 1960489.0}, {"date": "2019-01-16", "close": 87.0, "volume": 1662430.0}, {"date": "2019-01-17", "close": 88.81, "volume": 2562959.0}, {"date": "2019-01-18", "close": 91.36, "volume": 3465436.0}, {"date": "2019-01-22", "close": 89.13, "volume": 2741501.0}, {"date": "2019-01-23", "close": 88.86, "volume": 1585595.0}, {"date": "2019-01-24", "close": 94.75, "volume": 6477807.0}, {"date": "2019-01-25", "close": 97.67, "volume": 4299124.0}, {"date": "2019-01-28", "close": 97.34, "volume": 2260147.0}, {"date": "2019-01-29", "close": 97.01, "volume": 2170810.0}, {"date": "2019-01-30", "close": 99.01, "volume": 2653700.0}, {"date": "2019-01-31", "close": 98.86, "volume": 2547072.0}, {"date": "2019-02-01", "close": 100.54, "volume": 3074150.0}, {"date": "2019-02-04", "close": 99.7, "volume": 2537814.0}, {"date": "2019-02-05", "close": 100.4, "volume": 2472267.0}, {"date": "2019-02-06", "close": 102.41, "volume": 3279378.0}, {"date": "2019-02-07", "close": 100.63, "volume": 3471816.0}, {"date": "2019-02-08", "close": 100.73, "volume": 2407748.0}, {"date": "2019-02-11", "close": 101.75, "volume": 2225305.0}, {"date": "2019-02-12", "close": 104.06, "volume": 3483753.0}, {"date": "2019-02-13", "close": 104.42, "volume": 2416977.0}, {"date": "2019-02-14", "close": 104.49, "volume": 2971508.0}, {"date": "2019-02-15", "close": 105.74, "volume": 2289216.0}, {"date": "2019-02-19", "close": 104.22, "volume": 3715459.0}, {"date": "2019-02-20", "close": 106.82, "volume": 4601941.0}, {"date": "2019-02-21", "close": 105.28, "volume": 3402341.0}, {"date": "2019-02-22", "close": 105.91, "volume": 2247387.0}, {"date": "2019-02-25", "close": 107.9, "volume": 3967264.0}, {"date": "2019-02-26", "close": 107.18, "volume": 2075229.0}, {"date": "2019-02-27", "close": 105.93, "volume": 2617056.0}, {"date": "2019-02-28", "close": 106.96, "volume": 3200260.0}, {"date": "2019-03-01", "close": 108.44, "volume": 2807497.0}, {"date": "2019-03-04", "close": 108.66, "volume": 2516795.0}, {"date": "2019-03-05", "close": 108.23, "volume": 2830689.0}, {"date": "2019-03-06", "close": 106.79, "volume": 2027245.0}, {"date": "2019-03-07", "close": 105.68, "volume": 2506983.0}, {"date": "2019-03-08", "close": 105.41, "volume": 4791726.0}, {"date": "2019-03-11", "close": 107.68, "volume": 2812134.0}, {"date": "2019-03-12", "close": 107.91, "volume": 2391948.0}, {"date": "2019-03-13", "close": 108.08, "volume": 1809565.0}, {"date": "2019-03-14", "close": 108.25, "volume": 1955166.0}, {"date": "2019-03-15", "close": 109.39, "volume": 4574397.0}, {"date": "2019-03-18", "close": 109.15, "volume": 2484673.0}, {"date": "2019-03-19", "close": 109.95, "volume": 1931512.0}, {"date": "2019-03-20", "close": 108.61, "volume": 2640754.0}, {"date": "2019-03-21", "close": 110.18, "volume": 3716850.0}, {"date": "2019-03-22", "close": 107.4, "volume": 2291786.0}, {"date": "2019-03-25", "close": 105.25, "volume": 2690762.0}, {"date": "2019-03-26", "close": 107.1, "volume": 3310002.0}, {"date": "2019-03-27", "close": 104.96, "volume": 2614197.0}, {"date": "2019-03-28", "close": 104.07, "volume": 2499807.0}, {"date": "2019-03-29", "close": 105.27, "volume": 2775963.0}, {"date": "2019-04-01", "close": 108.28, "volume": 3407653.0}, {"date": "2019-04-02", "close": 108.11, "volume": 1678981.0}, {"date": "2019-04-03", "close": 109.84, "volume": 2739523.0}, {"date": "2019-04-04", "close": 110.54, "volume": 2298332.0}, {"date": "2019-04-05", "close": 111.46, "volume": 2528965.0}, {"date": "2019-04-08", "close": 111.74, "volume": 2237860.0}, {"date": "2019-04-09", "close": 110.49, "volume": 1856912.0}, {"date": "2019-04-10", "close": 112.07, "volume": 1966665.0}, {"date": "2019-04-11", "close": 111.82, "volume": 1781333.0}, {"date": "2019-04-12", "close": 114.21, "volume": 1860160.0}, {"date": "2019-04-15", "close": 112.94, "volume": 1420540.0}, {"date": "2019-04-16", "close": 114.6, "volume": 2298583.0}, {"date": "2019-04-17", "close": 114.4, "volume": 2505875.0}, {"date": "2019-04-18", "close": 114.79, "volume": 2049281.0}, {"date": "2019-04-22", "close": 113.61, "volume": 2287240.0}, {"date": "2019-04-23", "close": 114.11, "volume": 3431710.0}, {"date": "2019-04-24", "close": 117.29, "volume": 5724974.0}, {"date": "2019-04-25", "close": 115.02, "volume": 2952530.0}, {"date": "2019-04-26", "close": 114.44, "volume": 2244943.0}, {"date": "2019-04-29", "close": 113.88, "volume": 1835255.0}, {"date": "2019-04-30", "close": 116.24, "volume": 2624738.0}, {"date": "2019-05-01", "close": 114.7, "volume": 1601859.0}, {"date": "2019-05-02", "close": 116.96, "volume": 2223530.0}, {"date": "2019-05-03", "close": 116.95, "volume": 2476296.0}, {"date": "2019-05-06", "close": 114.93, "volume": 2248065.0}, {"date": "2019-05-07", "close": 113.68, "volume": 2965415.0}, {"date": "2019-05-08", "close": 110.55, "volume": 3819496.0}, {"date": "2019-05-09", "close": 110.55, "volume": 3408786.0}, {"date": "2019-05-10", "close": 110.6, "volume": 2422025.0}, {"date": "2019-05-13", "close": 104.23, "volume": 4900330.0}, {"date": "2019-05-14", "close": 106.75, "volume": 2271873.0}, {"date": "2019-05-15", "close": 107.89, "volume": 2305627.0}, {"date": "2019-05-16", "close": 104.7, "volume": 4409779.0}, {"date": "2019-05-17", "close": 100.83, "volume": 5468061.0}, {"date": "2019-05-20", "close": 97.5, "volume": 4505996.0}, {"date": "2019-05-21", "close": 99.88, "volume": 4636632.0}, {"date": "2019-05-22", "close": 101.44, "volume": 5187128.0}, {"date": "2019-05-23", "close": 98.73, "volume": 3387311.0}, {"date": "2019-05-24", "close": 98.42, "volume": 2283096.0}, {"date": "2019-05-28", "close": 97.11, "volume": 3602466.0}, {"date": "2019-05-29", "close": 98.11, "volume": 3051160.0}, {"date": "2019-05-30", "close": 98.06, "volume": 2099646.0}, {"date": "2019-05-31", "close": 96.62, "volume": 2156827.0}, {"date": "2019-06-03", "close": 96.07, "volume": 2899954.0}, {"date": "2019-06-04", "close": 100.97, "volume": 3588576.0}, {"date": "2019-06-05", "close": 99.87, "volume": 1785823.0}, {"date": "2019-06-06", "close": 99.97, "volume": 1881136.0}, {"date": "2019-06-07", "close": 100.69, "volume": 3046367.0}, {"date": "2019-06-10", "close": 106.55, "volume": 4179081.0}, {"date": "2019-06-11", "close": 105.17, "volume": 2325055.0}, {"date": "2019-06-12", "close": 104.37, "volume": 1506627.0}, {"date": "2019-06-13", "close": 105.78, "volume": 1696383.0}, {"date": "2019-06-14", "close": 104.02, "volume": 2327185.0}, {"date": "2019-06-17", "close": 105.1, "volume": 1859237.0}, {"date": "2019-06-18", "close": 109.94, "volume": 3190006.0}, {"date": "2019-06-19", "close": 111.04, "volume": 2474493.0}, {"date": "2019-06-20", "close": 112.56, "volume": 2437123.0}, {"date": "2019-06-21", "close": 113.67, "volume": 4351314.0}, {"date": "2019-06-24", "close": 112.9, "volume": 2052128.0}, {"date": "2019-06-25", "close": 110.28, "volume": 2516155.0}, {"date": "2019-06-26", "close": 110.87, "volume": 3823426.0}, {"date": "2019-06-27", "close": 112.84, "volume": 2054023.0}, {"date": "2019-06-28", "close": 112.87, "volume": 6136774.0}, {"date": "2019-07-01", "close": 115.0, "volume": 2589872.0}, {"date": "2019-07-02", "close": 113.51, "volume": 1357333.0}, {"date": "2019-07-03", "close": 113.17, "volume": 1444451.0}, {"date": "2019-07-05", "close": 112.86, "volume": 1022121.0}, {"date": "2019-07-08", "close": 111.83, "volume": 1790613.0}, {"date": "2019-07-09", "close": 113.29, "volume": 1952608.0}, {"date": "2019-07-10", "close": 114.01, "volume": 1762180.0}, {"date": "2019-07-11", "close": 113.92, "volume": 1414223.0}, {"date": "2019-07-12", "close": 116.2, "volume": 2139499.0}, {"date": "2019-07-15", "close": 117.02, "volume": 1228266.0}, {"date": "2019-07-16", "close": 115.46, "volume": 2007377.0}, {"date": "2019-07-17", "close": 113.94, "volume": 1545006.0}, {"date": "2019-07-18", "close": 116.01, "volume": 2244956.0}, {"date": "2019-07-19", "close": 115.78, "volume": 1558605.0}, {"date": "2019-07-22", "close": 117.71, "volume": 1667118.0}, {"date": "2019-07-23", "close": 119.92, "volume": 2307764.0}, {"date": "2019-07-24", "close": 124.64, "volume": 4240349.0}, {"date": "2019-07-25", "close": 122.18, "volume": 2675395.0}, {"date": "2019-07-26", "close": 121.8, "volume": 1372889.0}, {"date": "2019-07-29", "close": 121.21, "volume": 1694744.0}, {"date": "2019-07-30", "close": 120.96, "volume": 1162963.0}, {"date": "2019-07-31", "close": 117.46, "volume": 2460089.0}, {"date": "2019-08-01", "close": 114.46, "volume": 2978621.0}, {"date": "2019-08-02", "close": 112.68, "volume": 2717727.0}, {"date": "2019-08-05", "close": 107.63, "volume": 3642336.0}, {"date": "2019-08-06", "close": 109.28, "volume": 2868591.0}, {"date": "2019-08-07", "close": 109.82, "volume": 2048669.0}, {"date": "2019-08-08", "close": 112.33, "volume": 1837578.0}, {"date": "2019-08-09", "close": 110.66, "volume": 1713693.0}, {"date": "2019-08-12", "close": 108.96, "volume": 1395199.0}, {"date": "2019-08-13", "close": 113.02, "volume": 3091711.0}, {"date": "2019-08-14", "close": 110.31, "volume": 1840982.0}, {"date": "2019-08-15", "close": 108.45, "volume": 2164914.0}, {"date": "2019-08-16", "close": 110.52, "volume": 2832981.0}, {"date": "2019-08-19", "close": 111.17, "volume": 2784622.0}, {"date": "2019-08-20", "close": 110.29, "volume": 2255070.0}, {"date": "2019-08-21", "close": 108.59, "volume": 3236529.0}, {"date": "2019-08-22", "close": 108.63, "volume": 2761428.0}, {"date": "2019-08-23", "close": 104.17, "volume": 4382782.0}, {"date": "2019-08-26", "close": 106.03, "volume": 2510354.0}, {"date": "2019-08-27", "close": 107.05, "volume": 2222670.0}, {"date": "2019-08-28", "close": 108.03, "volume": 1553284.0}, {"date": "2019-08-29", "close": 109.02, "volume": 1949143.0}, {"date": "2019-08-30", "close": 109.83, "volume": 1881677.0}, {"date": "2019-09-03", "close": 106.38, "volume": 2607300.0}, {"date": "2019-09-04", "close": 109.19, "volume": 1181117.0}, {"date": "2019-09-05", "close": 113.02, "volume": 2294821.0}, {"date": "2019-09-06", "close": 112.67, "volume": 1217073.0}, {"date": "2019-09-09", "close": 112.87, "volume": 1208626.0}, {"date": "2019-09-10", "close": 113.98, "volume": 1459727.0}, {"date": "2019-09-11", "close": 115.04, "volume": 2387327.0}, {"date": "2019-09-12", "close": 116.21, "volume": 2053699.0}, {"date": "2019-09-13", "close": 116.52, "volume": 1646317.0}, {"date": "2019-09-16", "close": 115.26, "volume": 1191992.0}, {"date": "2019-09-17", "close": 115.28, "volume": 1447317.0}, {"date": "2019-09-18", "close": 116.56, "volume": 1359894.0}, {"date": "2019-09-19", "close": 115.88, "volume": 1678707.0}, {"date": "2019-09-20", "close": 115.33, "volume": 3281732.0}, {"date": "2019-09-23", "close": 114.29, "volume": 1730545.0}, {"date": "2019-09-24", "close": 110.96, "volume": 2928792.0}, {"date": "2019-09-25", "close": 112.68, "volume": 2395570.0}, {"date": "2019-09-26", "close": 113.14, "volume": 1043534.0}, {"date": "2019-09-27", "close": 111.04, "volume": 1517786.0}, {"date": "2019-09-30", "close": 111.73, "volume": 2395544.0}, {"date": "2019-10-01", "close": 109.78, "volume": 2902230.0}, {"date": "2019-10-02", "close": 108.97, "volume": 1658503.0}, {"date": "2019-10-03", "close": 110.87, "volume": 1880657.0}, {"date": "2019-10-04", "close": 113.03, "volume": 1437647.0}, {"date": "2019-10-07", "close": 110.84, "volume": 1764150.0}, {"date": "2019-10-08", "close": 106.13, "volume": 3240867.0}, {"date": "2019-10-09", "close": 108.07, "volume": 1907631.0}, {"date": "2019-10-10", "close": 108.44, "volume": 1902677.0}, {"date": "2019-10-11", "close": 111.22, "volume": 2626741.0}, {"date": "2019-10-14", "close": 110.34, "volume": 1761884.0}, {"date": "2019-10-15", "close": 113.29, "volume": 2629701.0}, {"date": "2019-10-16", "close": 110.59, "volume": 1963966.0}, {"date": "2019-10-17", "close": 110.0, "volume": 1494105.0}, {"date": "2019-10-18", "close": 109.48, "volume": 1444772.0}, {"date": "2019-10-21", "close": 111.11, "volume": 1388174.0}, {"date": "2019-10-22", "close": 110.88, "volume": 1664161.0}, {"date": "2019-10-23", "close": 105.57, "volume": 4596793.0}, {"date": "2019-10-24", "close": 105.32, "volume": 3053496.0}, {"date": "2019-10-25", "close": 106.83, "volume": 1867697.0}, {"date": "2019-10-28", "close": 108.83, "volume": 2084956.0}, {"date": "2019-10-29", "close": 108.06, "volume": 2766559.0}, {"date": "2019-10-30", "close": 108.25, "volume": 2543748.0}, {"date": "2019-10-31", "close": 106.63, "volume": 3847445.0}, {"date": "2019-11-01", "close": 109.37, "volume": 1991769.0}, {"date": "2019-11-04", "close": 111.39, "volume": 1696867.0}, {"date": "2019-11-05", "close": 113.45, "volume": 3043690.0}, {"date": "2019-11-06", "close": 112.03, "volume": 1676838.0}, {"date": "2019-11-07", "close": 112.29, "volume": 1139209.0}, {"date": "2019-11-08", "close": 113.02, "volume": 1123931.0}, {"date": "2019-11-11", "close": 112.55, "volume": 1263530.0}, {"date": "2019-11-12", "close": 113.26, "volume": 2277128.0}, {"date": "2019-11-13", "close": 114.17, "volume": 1729378.0}, {"date": "2019-11-14", "close": 113.32, "volume": 1102241.0}, {"date": "2019-11-15", "close": 113.4, "volume": 1767396.0}, {"date": "2019-11-18", "close": 111.97, "volume": 1845257.0}, {"date": "2019-11-19", "close": 111.71, "volume": 1876162.0}, {"date": "2019-11-20", "close": 108.58, "volume": 2988293.0}, {"date": "2019-11-21", "close": 108.78, "volume": 2903049.0}, {"date": "2019-11-22", "close": 110.65, "volume": 1783561.0}, {"date": "2019-11-25", "close": 112.93, "volume": 3031509.0}, {"date": "2019-11-26", "close": 114.89, "volume": 7432903.0}, {"date": "2019-11-27", "close": 113.7, "volume": 3948863.0}, {"date": "2019-11-29", "close": 112.95, "volume": 1036675.0}, {"date": "2019-12-02", "close": 111.26, "volume": 1715849.0}, {"date": "2019-12-03", "close": 110.25, "volume": 2157134.0}, {"date": "2019-12-04", "close": 114.39, "volume": 2890447.0}, {"date": "2019-12-05", "close": 113.43, "volume": 2443405.0}, {"date": "2019-12-06", "close": 115.89, "volume": 2150292.0}, {"date": "2019-12-09", "close": 114.62, "volume": 1553263.0}, {"date": "2019-12-10", "close": 114.41, "volume": 2815854.0}, {"date": "2019-12-11", "close": 115.85, "volume": 2203209.0}, {"date": "2019-12-12", "close": 117.81, "volume": 2424054.0}, {"date": "2019-12-13", "close": 118.77, "volume": 1644295.0}, {"date": "2019-12-16", "close": 118.86, "volume": 2062535.0}, {"date": "2019-12-17", "close": 118.82, "volume": 1467449.0}, {"date": "2019-12-18", "close": 117.0, "volume": 2708958.0}, {"date": "2019-12-19", "close": 118.7, "volume": 1713995.0}, {"date": "2019-12-20", "close": 119.82, "volume": 4449011.0}, {"date": "2019-12-23", "close": 119.17, "volume": 1565751.0}, {"date": "2019-12-24", "close": 119.72, "volume": 487824.0}, {"date": "2019-12-26", "close": 119.73, "volume": 912635.0}, {"date": "2019-12-27", "close": 119.45, "volume": 1360930.0}, {"date": "2019-12-30", "close": 118.86, "volume": 1107348.0}, {"date": "2019-12-31", "close": 118.84, "volume": 963456.0}, {"date": "2020-01-02", "close": 120.43, "volume": 1151468.0}, {"date": "2020-01-03", "close": 118.31, "volume": 1374372.0}, {"date": "2020-01-06", "close": 116.92, "volume": 1979387.0}, {"date": "2020-01-07", "close": 119.58, "volume": 2214839.0}, {"date": "2020-01-08", "close": 120.66, "volume": 2036477.0}, {"date": "2020-01-09", "close": 120.66, "volume": 1418485.0}, {"date": "2020-01-10", "close": 118.57, "volume": 1610520.0}, {"date": "2020-01-13", "close": 119.06, "volume": 1357586.0}, {"date": "2020-01-14", "close": 119.53, "volume": 1326776.0}, {"date": "2020-01-15", "close": 117.51, "volume": 1729207.0}, {"date": "2020-01-16", "close": 119.13, "volume": 1413598.0}, {"date": "2020-01-17", "close": 119.47, "volume": 2303296.0}, {"date": "2020-01-21", "close": 119.31, "volume": 2548371.0}, {"date": "2020-01-22", "close": 120.42, "volume": 1654714.0}, {"date": "2020-01-23", "close": 120.86, "volume": 2170308.0}, {"date": "2020-01-24", "close": 117.57, "volume": 1972168.0}, {"date": "2020-01-27", "close": 112.21, "volume": 2737804.0}, {"date": "2020-01-28", "close": 114.31, "volume": 2670469.0}, {"date": "2020-01-29", "close": 113.23, "volume": 3501466.0}, {"date": "2020-01-30", "close": 112.37, "volume": 2760980.0}, {"date": "2020-01-31", "close": 109.75, "volume": 3245433.0}, {"date": "2020-02-03", "close": 110.0, "volume": 2134777.0}, {"date": "2020-02-04", "close": 112.46, "volume": 2249780.0}, {"date": "2020-02-05", "close": 116.68, "volume": 2192425.0}, {"date": "2020-02-06", "close": 115.79, "volume": 1398262.0}, {"date": "2020-02-07", "close": 112.27, "volume": 1663795.0}, {"date": "2020-02-10", "close": 112.9, "volume": 1813906.0}, {"date": "2020-02-11", "close": 116.88, "volume": 2765514.0}, {"date": "2020-02-12", "close": 118.81, "volume": 1856037.0}, {"date": "2020-02-13", "close": 118.88, "volume": 2391089.0}, {"date": "2020-02-14", "close": 117.65, "volume": 1869020.0}, {"date": "2020-02-18", "close": 118.57, "volume": 3077811.0}, {"date": "2020-02-19", "close": 123.89, "volume": 4598958.0}, {"date": "2020-02-20", "close": 124.55, "volume": 3062435.0}, {"date": "2020-02-21", "close": 122.76, "volume": 2813765.0}, {"date": "2020-02-24", "close": 117.36, "volume": 3041587.0}, {"date": "2020-02-25", "close": 114.66, "volume": 3251681.0}, {"date": "2020-02-26", "close": 114.84, "volume": 2896612.0}, {"date": "2020-02-27", "close": 107.72, "volume": 3541339.0}, {"date": "2020-02-28", "close": 109.05, "volume": 6036781.0}, {"date": "2020-03-02", "close": 111.27, "volume": 3979561.0}, {"date": "2020-03-03", "close": 107.2, "volume": 3416121.0}, {"date": "2020-03-04", "close": 112.46, "volume": 2180977.0}, {"date": "2020-03-05", "close": 108.87, "volume": 2197267.0}, {"date": "2020-03-06", "close": 107.0, "volume": 3801183.0}, {"date": "2020-03-09", "close": 97.51, "volume": 4936845.0}, {"date": "2020-03-10", "close": 102.44, "volume": 4355311.0}, {"date": "2020-03-11", "close": 94.41, "volume": 4168159.0}, {"date": "2020-03-12", "close": 90.01, "volume": 8483817.0}, {"date": "2020-03-13", "close": 99.79, "volume": 6399368.0}, {"date": "2020-03-16", "close": 83.21, "volume": 7287252.0}, {"date": "2020-03-17", "close": 95.44, "volume": 5555718.0}, {"date": "2020-03-18", "close": 82.23, "volume": 5726126.0}, {"date": "2020-03-19", "close": 90.32, "volume": 4464962.0}, {"date": "2020-03-20", "close": 85.08, "volume": 4567550.0}, {"date": "2020-03-23", "close": 85.16, "volume": 4063670.0}, {"date": "2020-03-24", "close": 93.73, "volume": 3651400.0}, {"date": "2020-03-25", "close": 94.36, "volume": 3860017.0}, {"date": "2020-03-26", "close": 92.62, "volume": 5063654.0}, {"date": "2020-03-27", "close": 88.67, "volume": 3009981.0}, {"date": "2020-03-30", "close": 90.97, "volume": 3268287.0}, {"date": "2020-03-31", "close": 89.65, "volume": 3432090.0}, {"date": "2020-04-01", "close": 84.09, "volume": 3231933.0}, {"date": "2020-04-02", "close": 87.7, "volume": 3638215.0}, {"date": "2020-04-03", "close": 86.56, "volume": 2253789.0}, {"date": "2020-04-06", "close": 95.8, "volume": 3673920.0}, {"date": "2020-04-07", "close": 96.25, "volume": 3814769.0}, {"date": "2020-04-08", "close": 101.4, "volume": 3001301.0}, {"date": "2020-04-09", "close": 98.79, "volume": 2806713.0}, {"date": "2020-04-13", "close": 99.67, "volume": 2348250.0}, {"date": "2020-04-14", "close": 103.02, "volume": 3178112.0}, {"date": "2020-04-15", "close": 100.45, "volume": 1884096.0}, {"date": "2020-04-16", "close": 101.83, "volume": 2622038.0}, {"date": "2020-04-17", "close": 102.8, "volume": 1917047.0}, {"date": "2020-04-20", "close": 100.91, "volume": 1498285.0}, {"date": "2020-04-21", "close": 96.47, "volume": 4028101.0}, {"date": "2020-04-22", "close": 102.12, "volume": 3170599.0}, {"date": "2020-04-23", "close": 101.81, "volume": 2585628.0}, {"date": "2020-04-24", "close": 105.92, "volume": 2899905.0}, {"date": "2020-04-27", "close": 108.03, "volume": 1848894.0}, {"date": "2020-04-28", "close": 107.61, "volume": 1648713.0}, {"date": "2020-04-29", "close": 113.34, "volume": 2544272.0}, {"date": "2020-04-30", "close": 109.6, "volume": 2455864.0}, {"date": "2020-05-01", "close": 103.64, "volume": 2782413.0}, {"date": "2020-05-04", "close": 103.4, "volume": 2550543.0}, {"date": "2020-05-05", "close": 105.94, "volume": 1818364.0}, {"date": "2020-05-06", "close": 105.25, "volume": 1328709.0}, {"date": "2020-05-07", "close": 106.35, "volume": 1162640.0}, {"date": "2020-05-08", "close": 109.83, "volume": 1286222.0}, {"date": "2020-05-11", "close": 108.42, "volume": 1436587.0}, {"date": "2020-05-12", "close": 106.6, "volume": 2018503.0}, {"date": "2020-05-13", "close": 103.8, "volume": 2470145.0}, {"date": "2020-05-14", "close": 105.49, "volume": 2052972.0}, {"date": "2020-05-15", "close": 101.8, "volume": 4237511.0}, {"date": "2020-05-18", "close": 108.34, "volume": 2536425.0}, {"date": "2020-05-19", "close": 106.33, "volume": 3591453.0}, {"date": "2020-05-20", "close": 114.57, "volume": 4753509.0}, {"date": "2020-05-21", "close": 111.01, "volume": 3021054.0}, {"date": "2020-05-22", "close": 111.06, "volume": 1765044.0}, {"date": "2020-05-26", "close": 112.7, "volume": 2112511.0}, {"date": "2020-05-27", "close": 114.68, "volume": 1825888.0}, {"date": "2020-05-28", "close": 110.96, "volume": 2274237.0}, {"date": "2020-05-29", "close": 112.95, "volume": 2913338.0}, {"date": "2020-06-01", "close": 112.78, "volume": 1209503.0}, {"date": "2020-06-02", "close": 116.8, "volume": 3112799.0}, {"date": "2020-06-03", "close": 121.62, "volume": 3762345.0}, {"date": "2020-06-04", "close": 122.38, "volume": 1653179.0}, {"date": "2020-06-05", "close": 124.59, "volume": 3549883.0}, {"date": "2020-06-08", "close": 123.71, "volume": 1809820.0}, {"date": "2020-06-09", "close": 123.385, "volume": 2471531.0}, {"date": "2020-06-10", "close": 122.88, "volume": 1892677.0}, {"date": "2020-06-11", "close": 115.65, "volume": 3210604.0}, {"date": "2020-06-12", "close": 118.41, "volume": 3138665.0}, {"date": "2020-06-15", "close": 118.5, "volume": 1695554.0}, {"date": "2020-06-16", "close": 122.69, "volume": 2706381.0}, {"date": "2020-06-17", "close": 122.53, "volume": 1478878.0}, {"date": "2020-06-18", "close": 122.81, "volume": 1248672.0}, {"date": "2020-06-19", "close": 120.18, "volume": 4495695.0}, {"date": "2020-06-22", "close": 120.5, "volume": 2034569.0}, {"date": "2020-06-23", "close": 123.25, "volume": 2693899.0}, {"date": "2020-06-24", "close": 119.47, "volume": 2102949.0}, {"date": "2020-06-25", "close": 120.1, "volume": 1809135.0}, {"date": "2020-06-26", "close": 117.87, "volume": 2264141.0}, {"date": "2020-06-29", "close": 119.0, "volume": 1406154.0}, {"date": "2020-06-30", "close": 122.64, "volume": 2400514.0}, {"date": "2020-07-01", "close": 120.37, "volume": 1587483.0}, {"date": "2020-07-02", "close": 121.24, "volume": 1624118.0}, {"date": "2020-07-06", "close": 123.62, "volume": 1273255.0}, {"date": "2020-07-07", "close": 122.62, "volume": 1920303.0}, {"date": "2020-07-08", "close": 122.86, "volume": 1818891.0}, {"date": "2020-07-09", "close": 124.25, "volume": 1840921.0}, {"date": "2020-07-10", "close": 124.5, "volume": 1769032.0}, {"date": "2020-07-13", "close": 117.25, "volume": 14319970.0}, {"date": "2020-07-14", "close": 118.01, "volume": 6274059.0}, {"date": "2020-07-15", "close": 117.9, "volume": 4159217.0}, {"date": "2020-07-16", "close": 115.98, "volume": 4183050.0}, {"date": "2020-07-17", "close": 116.75, "volume": 2709205.0}, {"date": "2020-07-20", "close": 117.06, "volume": 3532226.0}, {"date": "2020-07-21", "close": 114.58, "volume": 5034434.0}, {"date": "2020-07-22", "close": 113.88, "volume": 4271267.0}, {"date": "2020-07-23", "close": 111.94, "volume": 4216251.0}, {"date": "2020-07-24", "close": 112.21, "volume": 3736051.0}, {"date": "2020-07-27", "close": 115.8, "volume": 3977538.0}, {"date": "2020-07-28", "close": 115.43, "volume": 4393650.0}, {"date": "2020-07-29", "close": 117.53, "volume": 3944438.0}, {"date": "2020-07-30", "close": 116.3, "volume": 3164097.0}, {"date": "2020-07-31", "close": 114.85, "volume": 3293277.0}, {"date": "2020-08-03", "close": 116.57, "volume": 3068195.0}, {"date": "2020-08-04", "close": 117.18, "volume": 3310260.0}, {"date": "2020-08-05", "close": 116.17, "volume": 3115198.0}, {"date": "2020-08-06", "close": 116.74, "volume": 2299225.0}, {"date": "2020-08-07", "close": 116.32, "volume": 2110808.0}, {"date": "2020-08-10", "close": 116.76, "volume": 3412081.0}, {"date": "2020-08-11", "close": 116.56, "volume": 4316085.0}, {"date": "2020-08-12", "close": 119.22, "volume": 3601929.0}, {"date": "2020-08-13", "close": 118.11, "volume": 2894421.0}, {"date": "2020-08-14", "close": 117.18, "volume": 2079793.0}, {"date": "2020-08-17", "close": 117.44, "volume": 2592572.0}, {"date": "2020-08-18", "close": 117.88, "volume": 5718013.0}, {"date": "2020-08-19", "close": 118.15, "volume": 4722421.0}, {"date": "2020-08-20", "close": 117.45, "volume": 2866941.0}, {"date": "2020-08-21", "close": 116.02, "volume": 3055989.0}, {"date": "2020-08-24", "close": 117.23, "volume": 2292302.0}, {"date": "2020-08-25", "close": 119.9, "volume": 3007009.0}, {"date": "2020-08-26", "close": 120.51, "volume": 3462986.0}, {"date": "2020-08-27", "close": 119.04, "volume": 3055446.0}, {"date": "2020-08-28", "close": 119.58, "volume": 2123116.0}, {"date": "2020-08-31", "close": 116.88, "volume": 2948174.0}, {"date": "2020-09-01", "close": 118.76, "volume": 2787316.0}, {"date": "2020-09-02", "close": 121.83, "volume": 5158073.0}, {"date": "2020-09-03", "close": 117.12, "volume": 5880259.0}, {"date": "2020-09-04", "close": 117.44, "volume": 3766435.0}, {"date": "2020-09-08", "close": 112.93, "volume": 5379056.0}, {"date": "2020-09-09", "close": 115.46, "volume": 3698529.0}, {"date": "2020-09-10", "close": 114.27, "volume": 2403914.0}, {"date": "2020-09-11", "close": 113.8, "volume": 2361878.0}, {"date": "2020-09-14", "close": 114.62, "volume": 2350918.0}, {"date": "2020-09-15", "close": 116.06, "volume": 2237271.0}, {"date": "2020-09-16", "close": 115.56, "volume": 2476790.0}, {"date": "2020-09-17", "close": 115.49, "volume": 2537835.0}, {"date": "2020-09-18", "close": 114.91, "volume": 5849921.0}, {"date": "2020-09-21", "close": 113.93, "volume": 3282543.0}, {"date": "2020-09-22", "close": 114.7, "volume": 2220076.0}, {"date": "2020-09-23", "close": 112.5, "volume": 3149787.0}, {"date": "2020-09-24", "close": 112.68, "volume": 2255466.0}, {"date": "2020-09-25", "close": 113.48, "volume": 2293652.0}, {"date": "2020-09-28", "close": 117.06, "volume": 2071681.0}, {"date": "2020-09-29", "close": 116.65, "volume": 2303840.0}, {"date": "2020-09-30", "close": 116.74, "volume": 3185085.0}, {"date": "2020-10-01", "close": 118.99, "volume": 3092908.0}, {"date": "2020-10-02", "close": 114.01, "volume": 3172657.0}, {"date": "2020-10-05", "close": 116.6, "volume": 4413996.0}, {"date": "2020-10-06", "close": 115.54, "volume": 3773013.0}, {"date": "2020-10-07", "close": 118.67, "volume": 4256028.0}, {"date": "2020-10-08", "close": 120.34, "volume": 3993053.0}, {"date": "2020-10-09", "close": 123.33, "volume": 3984732.0}, {"date": "2020-10-12", "close": 126.11, "volume": 3053145.0}, {"date": "2020-10-13", "close": 123.59, "volume": 2439601.0}, {"date": "2020-10-14", "close": 123.04, "volume": 1494931.0}, {"date": "2020-10-15", "close": 123.98, "volume": 2033103.0}, {"date": "2020-10-16", "close": 123.64, "volume": 2232510.0}, {"date": "2020-10-19", "close": 122.61, "volume": 2390888.0}, {"date": "2020-10-20", "close": 123.62, "volume": 2898904.0}, {"date": "2020-10-21", "close": 124.76, "volume": 3992787.0}, {"date": "2020-10-22", "close": 124.75, "volume": 2070506.0}, {"date": "2020-10-23", "close": 124.2, "volume": 2304076.0}, {"date": "2020-10-26", "close": 121.13, "volume": 2186233.0}, {"date": "2020-10-27", "close": 120.29, "volume": 2475120.0}, {"date": "2020-10-28", "close": 116.47, "volume": 3387212.0}, {"date": "2020-10-29", "close": 118.48, "volume": 2680256.0}, {"date": "2020-10-30", "close": 118.53, "volume": 3099150.0}, {"date": "2020-11-02", "close": 118.48, "volume": 2445333.0}, {"date": "2020-11-03", "close": 119.75, "volume": 2549906.0}, {"date": "2020-11-04", "close": 125.94, "volume": 3765494.0}, {"date": "2020-11-05", "close": 130.4, "volume": 3753271.0}, {"date": "2020-11-06", "close": 133.5, "volume": 3814632.0}, {"date": "2020-11-09", "close": 135.82, "volume": 5151081.0}, {"date": "2020-11-10", "close": 134.78, "volume": 4742619.0}, {"date": "2020-11-11", "close": 137.38, "volume": 2515248.0}, {"date": "2020-11-12", "close": 135.48, "volume": 2013556.0}, {"date": "2020-11-13", "close": 136.27, "volume": 2220393.0}, {"date": "2020-11-16", "close": 138.01, "volume": 3433233.0}, {"date": "2020-11-17", "close": 135.87, "volume": 2978125.0}, {"date": "2020-11-18", "close": 133.23, "volume": 2359399.0}, {"date": "2020-11-19", "close": 136.17, "volume": 2473972.0}, {"date": "2020-11-20", "close": 134.88, "volume": 2295742.0}, {"date": "2020-11-23", "close": 137.07, "volume": 2884170.0}, {"date": "2020-11-24", "close": 136.89, "volume": 4678146.0}, {"date": "2020-11-25", "close": 135.95, "volume": 2040208.0}, {"date": "2020-11-27", "close": 137.75, "volume": 1305724.0}, {"date": "2020-11-30", "close": 139.08, "volume": 3010588.0}, {"date": "2020-12-01", "close": 140.73, "volume": 3161120.0}, {"date": "2020-12-02", "close": 140.66, "volume": 2193004.0}, {"date": "2020-12-03", "close": 139.75, "volume": 1734072.0}, {"date": "2020-12-04", "close": 143.97, "volume": 3349071.0}, {"date": "2020-12-07", "close": 143.71, "volume": 1734467.0}, {"date": "2020-12-08", "close": 146.13, "volume": 2837482.0}, {"date": "2020-12-09", "close": 141.78, "volume": 3019527.0}, {"date": "2020-12-10", "close": 141.28, "volume": 2704351.0}, {"date": "2020-12-11", "close": 141.15, "volume": 3215957.0}, {"date": "2020-12-14", "close": 142.33, "volume": 2214406.0}, {"date": "2020-12-15", "close": 144.06, "volume": 2554459.0}, {"date": "2020-12-16", "close": 142.8, "volume": 1583312.0}, {"date": "2020-12-17", "close": 143.78, "volume": 2354186.0}, {"date": "2020-12-18", "close": 144.56, "volume": 4230799.0}, {"date": "2020-12-21", "close": 142.59, "volume": 1827363.0}, {"date": "2020-12-22", "close": 144.28, "volume": 2163678.0}, {"date": "2020-12-23", "close": 143.22, "volume": 2200941.0}, {"date": "2020-12-24", "close": 144.47, "volume": 466385.0}, {"date": "2020-12-28", "close": 144.68, "volume": 1630801.0}, {"date": "2020-12-29", "close": 143.66, "volume": 1130938.0}, {"date": "2020-12-30", "close": 146.18, "volume": 1138772.0}, {"date": "2020-12-31", "close": 147.73, "volume": 1626778.0}, {"date": "2021-01-04", "close": 146.02, "volume": 2496642.0}, {"date": "2021-01-05", "close": 148.63, "volume": 1513687.0}, {"date": "2021-01-06", "close": 149.3, "volume": 2498159.0}, {"date": "2021-01-07", "close": 155.61, "volume": 2661268.0}, {"date": "2021-01-08", "close": 156.74, "volume": 4204960.0}, {"date": "2021-01-11", "close": 158.3, "volume": 2609994.0}, {"date": "2021-01-12", "close": 159.09, "volume": 2573826.0}, {"date": "2021-01-13", "close": 158.48, "volume": 2622851.0}, {"date": "2021-01-14", "close": 159.46, "volume": 2028093.0}, {"date": "2021-01-15", "close": 157.75, "volume": 2338013.0}, {"date": "2021-01-19", "close": 160.54, "volume": 2992073.0}, {"date": "2021-01-20", "close": 159.83, "volume": 2296226.0}, {"date": "2021-01-21", "close": 159.29, "volume": 2469486.0}, {"date": "2021-01-22", "close": 155.58, "volume": 3147156.0}, {"date": "2021-01-25", "close": 153.72, "volume": 3697109.0}, {"date": "2021-01-26", "close": 154.94, "volume": 2329108.0}, {"date": "2021-01-27", "close": 147.48, "volume": 5644562.0}, {"date": "2021-01-28", "close": 149.21, "volume": 4351965.0}, {"date": "2021-01-29", "close": 147.33, "volume": 3512758.0}, {"date": "2021-02-01", "close": 151.88, "volume": 2958608.0}, {"date": "2021-02-02", "close": 151.87, "volume": 2536652.0}, {"date": "2021-02-03", "close": 147.58, "volume": 2703592.0}, {"date": "2021-02-04", "close": 150.52, "volume": 2027583.0}, {"date": "2021-02-05", "close": 148.76, "volume": 2169328.0}, {"date": "2021-02-08", "close": 153.2, "volume": 2296013.0}, {"date": "2021-02-09", "close": 152.85, "volume": 1689291.0}, {"date": "2021-02-10", "close": 153.23, "volume": 1761840.0}, {"date": "2021-02-11", "close": 158.8, "volume": 2981585.0}, {"date": "2021-02-12", "close": 160.78, "volume": 2387914.0}, {"date": "2021-02-16", "close": 160.49, "volume": 3172413.0}, {"date": "2021-02-17", "close": 159.75, "volume": 3815946.0}, {"date": "2021-02-18", "close": 158.09, "volume": 3808456.0}, {"date": "2021-02-19", "close": 163.8, "volume": 2944031.0}, {"date": "2021-02-22", "close": 159.24, "volume": 3510227.0}, {"date": "2021-02-23", "close": 157.7, "volume": 3022283.0}, {"date": "2021-02-24", "close": 161.76, "volume": 2748906.0}, {"date": "2021-02-25", "close": 153.68, "volume": 3282579.0}, {"date": "2021-02-26", "close": 155.82, "volume": 5574151.0}, {"date": "2021-03-01", "close": 158.59, "volume": 3385690.0}, {"date": "2021-03-02", "close": 154.29, "volume": 3016494.0}, {"date": "2021-03-03", "close": 149.94, "volume": 2665947.0}, {"date": "2021-03-04", "close": 144.52, "volume": 4870042.0}, {"date": "2021-03-05", "close": 148.88, "volume": 4040153.0}, {"date": "2021-03-08", "close": 144.06, "volume": 3996375.0}, {"date": "2021-03-09", "close": 149.43, "volume": 5203369.0}, {"date": "2021-03-10", "close": 147.11, "volume": 3137413.0}, {"date": "2021-03-11", "close": 151.03, "volume": 4462146.0}, {"date": "2021-03-12", "close": 149.54, "volume": 3658533.0}, {"date": "2021-03-15", "close": 151.0, "volume": 2113191.0}, {"date": "2021-03-16", "close": 153.08, "volume": 2324553.0}, {"date": "2021-03-17", "close": 154.16, "volume": 2852783.0}, {"date": "2021-03-18", "close": 149.45, "volume": 3853407.0}, {"date": "2021-03-19", "close": 151.91, "volume": 4624903.0}, {"date": "2021-03-22", "close": 154.5, "volume": 3321634.0}, {"date": "2021-03-23", "close": 150.49, "volume": 2505424.0}, {"date": "2021-03-24", "close": 150.44, "volume": 2792999.0}, {"date": "2021-03-25", "close": 149.9, "volume": 2725303.0}, {"date": "2021-03-26", "close": 157.11, "volume": 3686203.0}, {"date": "2021-03-29", "close": 153.85, "volume": 2751718.0}, {"date": "2021-03-30", "close": 152.61, "volume": 2114094.0}, {"date": "2021-03-31", "close": 155.08, "volume": 3457075.0}, {"date": "2021-04-01", "close": 160.38, "volume": 3345796.0}, {"date": "2021-04-05", "close": 163.49, "volume": 2628373.0}, {"date": "2021-04-06", "close": 161.71, "volume": 2422061.0}, {"date": "2021-04-07", "close": 159.45, "volume": 2062824.0}, {"date": "2021-04-08", "close": 162.12, "volume": 2599546.0}, {"date": "2021-04-09", "close": 161.24, "volume": 2250494.0}, {"date": "2021-04-12", "close": 159.73, "volume": 2026743.0}, {"date": "2021-04-13", "close": 159.16, "volume": 1704620.0}, {"date": "2021-04-14", "close": 158.46, "volume": 1596398.0}, {"date": "2021-04-15", "close": 160.71, "volume": 1816032.0}, {"date": "2021-04-16", "close": 159.51, "volume": 1862017.0}, {"date": "2021-04-19", "close": 156.91, "volume": 3405026.0}, {"date": "2021-04-20", "close": 154.47, "volume": 2339678.0}, {"date": "2021-04-21", "close": 158.29, "volume": 2713111.0}, {"date": "2021-04-22", "close": 155.37, "volume": 2487856.0}, {"date": "2021-04-23", "close": 159.02, "volume": 3415473.0}, {"date": "2021-04-26", "close": 160.64, "volume": 2705503.0}, {"date": "2021-04-27", "close": 159.55, "volume": 3232502.0}, {"date": "2021-04-28", "close": 156.06, "volume": 3304556.0}, {"date": "2021-04-29", "close": 158.01, "volume": 5833014.0}, {"date": "2021-04-30", "close": 153.16, "volume": 4035021.0}, {"date": "2021-05-03", "close": 151.32, "volume": 3265463.0}, {"date": "2021-05-04", "close": 151.91, "volume": 3849712.0}, {"date": "2021-05-05", "close": 153.93, "volume": 4415443.0}, {"date": "2021-05-06", "close": 155.42, "volume": 4775190.0}, {"date": "2021-05-07", "close": 157.26, "volume": 2706596.0}, {"date": "2021-05-10", "close": 150.79, "volume": 4132404.0}, {"date": "2021-05-11", "close": 150.84, "volume": 4643144.0}, {"date": "2021-05-12", "close": 146.05, "volume": 4732995.0}, {"date": "2021-05-13", "close": 146.63, "volume": 4053239.0}, {"date": "2021-05-14", "close": 149.61, "volume": 4852092.0}, {"date": "2021-05-17", "close": 148.1, "volume": 5079834.0}, {"date": "2021-05-18", "close": 145.89, "volume": 4223019.0}, {"date": "2021-05-19", "close": 153.12, "volume": 7066133.0}, {"date": "2021-05-20", "close": 159.47, "volume": 5986511.0}, {"date": "2021-05-21", "close": 159.36, "volume": 3526671.0}, {"date": "2021-05-24", "close": 162.51, "volume": 3434677.0}, {"date": "2021-05-25", "close": 163.72, "volume": 3327324.0}, {"date": "2021-05-26", "close": 163.88, "volume": 4016350.0}, {"date": "2021-05-27", "close": 163.21, "volume": 3469163.0}, {"date": "2021-05-28", "close": 164.6, "volume": 2750191.0}, {"date": "2021-06-01", "close": 163.69, "volume": 2981969.0}, {"date": "2021-06-02", "close": 164.5, "volume": 2071817.0}, {"date": "2021-06-03", "close": 162.07, "volume": 2553781.0}, {"date": "2021-06-04", "close": 165.58, "volume": 2443209.0}, {"date": "2021-06-07", "close": 164.48, "volume": 1999197.0}, {"date": "2021-06-08", "close": 164.91, "volume": 2437121.0}, {"date": "2021-06-09", "close": 166.37, "volume": 3245417.0}, {"date": "2021-06-10", "close": 167.34, "volume": 2905837.0}, {"date": "2021-06-11", "close": 167.6, "volume": 2383314.0}, {"date": "2021-06-14", "close": 168.44, "volume": 2755523.0}, {"date": "2021-06-15", "close": 167.62, "volume": 2377983.0}, {"date": "2021-06-16", "close": 166.02, "volume": 2361118.0}, {"date": "2021-06-17", "close": 166.22, "volume": 2391617.0}, {"date": "2021-06-18", "close": 162.19, "volume": 3936524.0}, {"date": "2021-06-21", "close": 164.15, "volume": 2973158.0}, {"date": "2021-06-22", "close": 163.67, "volume": 2983838.0}, {"date": "2021-06-23", "close": 163.63, "volume": 2256995.0}, {"date": "2021-06-24", "close": 167.04, "volume": 2059924.0}, {"date": "2021-06-25", "close": 167.66, "volume": 2959516.0}, {"date": "2021-06-28", "close": 170.57, "volume": 2265927.0}, {"date": "2021-06-29", "close": 171.4, "volume": 2121396.0}, {"date": "2021-06-30", "close": 172.16, "volume": 2954397.0}, {"date": "2021-07-01", "close": 169.17, "volume": 2865052.0}, {"date": "2021-07-02", "close": 170.67, "volume": 1563454.0}, {"date": "2021-07-06", "close": 168.32, "volume": 2293457.0}, {"date": "2021-07-07", "close": 165.43, "volume": 4204667.0}, {"date": "2021-07-08", "close": 163.91, "volume": 3152523.0}, {"date": "2021-07-09", "close": 166.27, "volume": 2346298.0}, {"date": "2021-07-12", "close": 167.55, "volume": 2073979.0}, {"date": "2021-07-13", "close": 167.26, "volume": 2127156.0}, {"date": "2021-07-14", "close": 166.16, "volume": 2012798.0}, {"date": "2021-07-15", "close": 163.66, "volume": 3505929.0}, {"date": "2021-07-16", "close": 160.44, "volume": 2284134.0}, {"date": "2021-07-19", "close": 158.98, "volume": 2772010.0}, {"date": "2021-07-20", "close": 160.91, "volume": 2831099.0}, {"date": "2021-07-21", "close": 164.84, "volume": 2076338.0}, {"date": "2021-07-22", "close": 162.02, "volume": 3251020.0}, {"date": "2021-07-23", "close": 163.55, "volume": 2178752.0}, {"date": "2021-07-26", "close": 163.9, "volume": 1733633.0}, {"date": "2021-07-27", "close": 162.59, "volume": 4077740.0}, {"date": "2021-07-28", "close": 164.04, "volume": 3632425.0}, {"date": "2021-07-29", "close": 166.54, "volume": 3164703.0}, {"date": "2021-07-30", "close": 167.42, "volume": 2678831.0}, {"date": "2021-08-02", "close": 167.62, "volume": 2822043.0}, {"date": "2021-08-03", "close": 168.68, "volume": 3271214.0}, {"date": "2021-08-04", "close": 172.58, "volume": 10201140.0}, {"date": "2021-08-05", "close": 169.93, "volume": 3468277.0}, {"date": "2021-08-06", "close": 171.13, "volume": 3164228.0}, {"date": "2021-08-09", "close": 171.31, "volume": 2580792.0}, {"date": "2021-08-10", "close": 171.0, "volume": 1943813.0}, {"date": "2021-08-11", "close": 170.46, "volume": 1946436.0}, {"date": "2021-08-12", "close": 168.58, "volume": 2562085.0}, {"date": "2021-08-13", "close": 170.08, "volume": 2040679.0}, {"date": "2021-08-16", "close": 171.07, "volume": 2163205.0}, {"date": "2021-08-17", "close": 166.3, "volume": 4592955.0}, {"date": "2021-08-18", "close": 165.78, "volume": 5452773.0}, {"date": "2021-08-19", "close": 166.79, "volume": 3451106.0}, {"date": "2021-08-20", "close": 166.64, "volume": 2912992.0}, {"date": "2021-08-23", "close": 169.63, "volume": 13465560.0}, {"date": "2021-08-24", "close": 165.85, "volume": 8137035.0}, {"date": "2021-08-25", "close": 164.0, "volume": 19156430.0}, {"date": "2021-08-26", "close": 167.36, "volume": 7306498.0}, {"date": "2021-08-27", "close": 166.48, "volume": 9136163.0}, {"date": "2021-08-30", "close": 166.98, "volume": 4901685.0}, {"date": "2021-08-31", "close": 162.95, "volume": 9136562.0}, {"date": "2021-09-01", "close": 161.11, "volume": 6513639.0}, {"date": "2021-09-02", "close": 162.62, "volume": 4514740.0}, {"date": "2021-09-03", "close": 162.44, "volume": 2385601.0}, {"date": "2021-09-07", "close": 163.27, "volume": 5132140.0}, {"date": "2021-09-08", "close": 163.67, "volume": 4620111.0}, {"date": "2021-09-09", "close": 168.81, "volume": 7601831.0}, {"date": "2021-09-10", "close": 169.94, "volume": 4280896.0}, {"date": "2021-09-13", "close": 172.81, "volume": 7431688.0}, {"date": "2021-09-14", "close": 173.47, "volume": 5335497.0}, {"date": "2021-09-15", "close": 174.08, "volume": 4498520.0}, {"date": "2021-09-16", "close": 173.21, "volume": 4582749.0}, {"date": "2021-09-17", "close": 171.52, "volume": 13056380.0}, {"date": "2021-09-20", "close": 169.48, "volume": 10189660.0}, {"date": "2021-09-21", "close": 170.57, "volume": 4011364.0}, {"date": "2021-09-22", "close": 173.85, "volume": 3484536.0}, {"date": "2021-09-23", "close": 177.23, "volume": 3391930.0}, {"date": "2021-09-24", "close": 178.53, "volume": 2393400.0}, {"date": "2021-09-27", "close": 176.91, "volume": 4497221.0}, {"date": "2021-09-28", "close": 171.29, "volume": 5493955.0}, {"date": "2021-09-29", "close": 168.84, "volume": 3498449.0}, {"date": "2021-09-30", "close": 167.48, "volume": 4820634.0}, {"date": "2021-10-01", "close": 167.37, "volume": 3549208.0}, {"date": "2021-10-04", "close": 164.26, "volume": 5377545.0}, {"date": "2021-10-05", "close": 165.37, "volume": 2899064.0}, {"date": "2021-10-06", "close": 166.05, "volume": 2753976.0}, {"date": "2021-10-07", "close": 166.98, "volume": 2174098.0}, {"date": "2021-10-08", "close": 168.62, "volume": 3145920.0}, {"date": "2021-10-11", "close": 167.9, "volume": 1964892.0}, {"date": "2021-10-12", "close": 164.02, "volume": 3018047.0}, {"date": "2021-10-13", "close": 164.35, "volume": 3416601.0}, {"date": "2021-10-14", "close": 168.2, "volume": 5043330.0}, {"date": "2021-10-15", "close": 172.04, "volume": 2887018.0}, {"date": "2021-10-18", "close": 173.33, "volume": 2541462.0}, {"date": "2021-10-19", "close": 176.63, "volume": 3336706.0}, {"date": "2021-10-20", "close": 176.92, "volume": 3025789.0}, {"date": "2021-10-21", "close": 178.81, "volume": 2743999.0}, {"date": "2021-10-22", "close": 178.42, "volume": 3074268.0}, {"date": "2021-10-25", "close": 180.52, "volume": 2498205.0}, {"date": "2021-10-26", "close": 179.88, "volume": 2209197.0}, {"date": "2021-10-27", "close": 170.46, "volume": 6263894.0}, {"date": "2021-10-28", "close": 172.46, "volume": 2781100.0}, {"date": "2021-10-29", "close": 173.49, "volume": 3137367.0}, {"date": "2021-11-01", "close": 174.99, "volume": 2180710.0}, {"date": "2021-11-02", "close": 177.94, "volume": 2405875.0}, {"date": "2021-11-03", "close": 178.8, "volume": 1997741.0}, {"date": "2021-11-04", "close": 180.73, "volume": 5252671.0}, {"date": "2021-11-05", "close": 184.18, "volume": 3415692.0}, {"date": "2021-11-08", "close": 184.46, "volume": 2582310.0}, {"date": "2021-11-09", "close": 185.0, "volume": 2508484.0}, {"date": "2021-11-10", "close": 180.86, "volume": 2735548.0}, {"date": "2021-11-11", "close": 183.1, "volume": 1703264.0}, {"date": "2021-11-12", "close": 184.79, "volume": 1847639.0}, {"date": "2021-11-15", "close": 185.06, "volume": 1337191.0}, {"date": "2021-11-16", "close": 187.67, "volume": 2126290.0}, {"date": "2021-11-17", "close": 187.04, "volume": 2242418.0}, {"date": "2021-11-18", "close": 188.09, "volume": 2091871.0}, {"date": "2021-11-19", "close": 188.8, "volume": 3299833.0}, {"date": "2021-11-22", "close": 185.5, "volume": 5229001.0}, {"date": "2021-11-23", "close": 182.45, "volume": 4976419.0}, {"date": "2021-11-24", "close": 182.47, "volume": 2914821.0}, {"date": "2021-11-26", "close": 178.0, "volume": 2539089.0}, {"date": "2021-11-29", "close": 183.2, "volume": 4374848.0}, {"date": "2021-11-30", "close": 180.25, "volume": 4561777.0}, {"date": "2021-12-01", "close": 180.84, "volume": 4831375.0}, {"date": "2021-12-02", "close": 180.63, "volume": 3795551.0}, {"date": "2021-12-03", "close": 180.79, "volume": 2958663.0}, {"date": "2021-12-06", "close": 181.06, "volume": 3938206.0}, {"date": "2021-12-07", "close": 186.64, "volume": 4850057.0}, {"date": "2021-12-08", "close": 186.26, "volume": 3167984.0}, {"date": "2021-12-09", "close": 183.68, "volume": 3457826.0}, {"date": "2021-12-10", "close": 183.43, "volume": 2570895.0}, {"date": "2021-12-13", "close": 178.47, "volume": 4457746.0}, {"date": "2021-12-14", "close": 176.28, "volume": 3771060.0}, {"date": "2021-12-15", "close": 179.53, "volume": 3598688.0}, {"date": "2021-12-16", "close": 172.6, "volume": 4817272.0}, {"date": "2021-12-17", "close": 170.11, "volume": 7672485.0}, {"date": "2021-12-20", "close": 168.32, "volume": 4087481.0}, {"date": "2021-12-21", "close": 172.08, "volume": 3018106.0}, {"date": "2021-12-22", "close": 172.29, "volume": 2025517.0}, {"date": "2021-12-23", "close": 172.66, "volume": 2026190.0}, {"date": "2021-12-27", "close": 175.47, "volume": 2135070.0}, {"date": "2021-12-28", "close": 174.38, "volume": 1634793.0}, {"date": "2021-12-29", "close": 175.52, "volume": 1685487.0}, {"date": "2021-12-30", "close": 174.78, "volume": 1638634.0}, {"date": "2021-12-31", "close": 175.77, "volume": 1917165.0}, {"date": "2022-01-03", "close": 177.15, "volume": 2667456.0}, {"date": "2022-01-04", "close": 175.55, "volume": 3889255.0}, {"date": "2022-01-05", "close": 172.84, "volume": 3655308.0}, {"date": "2022-01-06", "close": 173.39, "volume": 3584642.0}, {"date": "2022-01-07", "close": 168.84, "volume": 6747542.0}, {"date": "2022-01-10", "close": 170.4, "volume": 6017128.0}, {"date": "2022-01-11", "close": 173.63, "volume": 3789327.0}, {"date": "2022-01-12", "close": 173.75, "volume": 1993426.0}, {"date": "2022-01-13", "close": 169.78, "volume": 3953981.0}, {"date": "2022-01-14", "close": 172.0, "volume": 2869639.0}, {"date": "2022-01-18", "close": 166.5, "volume": 4164172.0}, {"date": "2022-01-19", "close": 163.06, "volume": 3736603.0}, {"date": "2022-01-20", "close": 158.63, "volume": 4021403.0}, {"date": "2022-01-21", "close": 159.52, "volume": 5547465.0}, {"date": "2022-01-24", "close": 161.44, "volume": 6665173.0}, {"date": "2022-01-25", "close": 155.77, "volume": 4064160.0}, {"date": "2022-01-26", "close": 159.77, "volume": 5849987.0}, {"date": "2022-01-27", "close": 154.59, "volume": 4692490.0}, {"date": "2022-01-28", "close": 158.63, "volume": 3839703.0}, {"date": "2022-01-31", "close": 163.97, "volume": 4504896.0}, {"date": "2022-02-01", "close": 165.37, "volume": 3037959.0}, {"date": "2022-02-02", "close": 168.91, "volume": 2824541.0}, {"date": "2022-02-03", "close": 162.02, "volume": 4452216.0}, {"date": "2022-02-04", "close": 161.03, "volume": 5174417.0}, {"date": "2022-02-07", "close": 160.82, "volume": 2443478.0}, {"date": "2022-02-08", "close": 163.13, "volume": 3173242.0}, {"date": "2022-02-09", "close": 168.21, "volume": 3207883.0}, {"date": "2022-02-10", "close": 161.67, "volume": 3462561.0}, {"date": "2022-02-11", "close": 153.9, "volume": 5455499.0}, {"date": "2022-02-14", "close": 153.98, "volume": 4501654.0}, {"date": "2022-02-15", "close": 162.04, "volume": 4911123.0}, {"date": "2022-02-16", "close": 168.34, "volume": 5825415.0}, {"date": "2022-02-17", "close": 160.43, "volume": 4702670.0}, {"date": "2022-02-18", "close": 160.36, "volume": 3921632.0}, {"date": "2022-02-22", "close": 160.88, "volume": 4269603.0}, {"date": "2022-02-23", "close": 156.49, "volume": 5087047.0}, {"date": "2022-02-24", "close": 159.79, "volume": 4152212.0}, {"date": "2022-02-25", "close": 162.12, "volume": 2741570.0}, {"date": "2022-02-28", "close": 160.29, "volume": 3606877.0}, {"date": "2022-03-01", "close": 156.95, "volume": 3761795.0}, {"date": "2022-03-02", "close": 159.82, "volume": 2578681.0}, {"date": "2022-03-03", "close": 159.28, "volume": 2656102.0}, {"date": "2022-03-04", "close": 156.85, "volume": 2778580.0}, {"date": "2022-03-07", "close": 146.28, "volume": 5701277.0}, {"date": "2022-03-08", "close": 148.52, "volume": 4745205.0}, {"date": "2022-03-09", "close": 153.62, "volume": 3046254.0}, {"date": "2022-03-10", "close": 150.56, "volume": 4035714.0}, {"date": "2022-03-11", "close": 147.6, "volume": 3964265.0}, {"date": "2022-03-14", "close": 145.63, "volume": 3910529.0}, {"date": "2022-03-15", "close": 150.92, "volume": 3309941.0}, {"date": "2022-03-16", "close": 158.57, "volume": 4376224.0}, {"date": "2022-03-17", "close": 159.98, "volume": 4272372.0}, {"date": "2022-03-18", "close": 163.45, "volume": 9901871.0}, {"date": "2022-03-21", "close": 164.22, "volume": 3258939.0}, {"date": "2022-03-22", "close": 164.77, "volume": 2568449.0}, {"date": "2022-03-23", "close": 159.14, "volume": 3409911.0}, {"date": "2022-03-24", "close": 164.96, "volume": 3152290.0}, {"date": "2022-03-25", "close": 165.63, "volume": 2236404.0}, {"date": "2022-03-28", "close": 167.26, "volume": 2745255.0}, {"date": "2022-03-29", "close": 170.18, "volume": 3127723.0}, {"date": "2022-03-30", "close": 166.48, "volume": 2689136.0}, {"date": "2022-03-31", "close": 165.18, "volume": 3881584.0}, {"date": "2022-04-01", "close": 165.36, "volume": 2940959.0}, {"date": "2022-04-04", "close": 164.5, "volume": 4160753.0}, {"date": "2022-04-05", "close": 159.98, "volume": 7223807.0}, {"date": "2022-04-06", "close": 160.28, "volume": 6036030.0}, {"date": "2022-04-07", "close": 161.25, "volume": 3161761.0}, {"date": "2022-04-08", "close": 158.74, "volume": 3025053.0}, {"date": "2022-04-11", "close": 154.89, "volume": 3693723.0}, {"date": "2022-04-12", "close": 155.5, "volume": 2580012.0}, {"date": "2022-04-13", "close": 158.12, "volume": 2335214.0}, {"date": "2022-04-14", "close": 156.5, "volume": 5228659.0}, {"date": "2022-04-18", "close": 160.34, "volume": 2728489.0}, {"date": "2022-04-19", "close": 162.32, "volume": 2674781.0}, {"date": "2022-04-20", "close": 161.38, "volume": 2582383.0}, {"date": "2022-04-21", "close": 158.71, "volume": 3555165.0}, {"date": "2022-04-22", "close": 155.25, "volume": 2640542.0}, {"date": "2022-04-25", "close": 158.92, "volume": 4487466.0}, {"date": "2022-04-26", "close": 152.81, "volume": 3661201.0}, {"date": "2022-04-27", "close": 151.72, "volume": 3077286.0}, {"date": "2022-04-28", "close": 160.45, "volume": 4155950.0}, {"date": "2022-04-29", "close": 154.38, "volume": 4835835.0}, {"date": "2022-05-02", "close": 158.15, "volume": 2865903.0}, {"date": "2022-05-03", "close": 158.87, "volume": 2442017.0}, {"date": "2022-05-04", "close": 164.77, "volume": 3940380.0}, {"date": "2022-05-05", "close": 158.24, "volume": 3961527.0}, {"date": "2022-05-06", "close": 156.13, "volume": 2710543.0}, {"date": "2022-05-09", "close": 152.25, "volume": 4123127.0}, {"date": "2022-05-10", "close": 155.22, "volume": 3157804.0}, {"date": "2022-05-11", "close": 151.99, "volume": 3861709.0}, {"date": "2022-05-12", "close": 152.89, "volume": 3117744.0}, {"date": "2022-05-13", "close": 158.74, "volume": 4783360.0}, {"date": "2022-05-16", "close": 157.44, "volume": 2328409.0}, {"date": "2022-05-17", "close": 163.84, "volume": 4952192.0}, {"date": "2022-05-18", "close": 159.92, "volume": 5684642.0}, {"date": "2022-05-19", "close": 160.94, "volume": 3812610.0}, {"date": "2022-05-20", "close": 162.44, "volume": 3977616.0}, {"date": "2022-05-23", "close": 161.55, "volume": 2291112.0}, {"date": "2022-05-24", "close": 161.85, "volume": 3172157.0}, {"date": "2022-05-25", "close": 162.32, "volume": 2500281.0}, {"date": "2022-05-26", "close": 164.0, "volume": 3820055.0}, {"date": "2022-05-27", "close": 167.55, "volume": 4942359.0}, {"date": "2022-05-31", "close": 168.4, "volume": 5102506.0}, {"date": "2022-06-01", "close": 164.77, "volume": 3283648.0}, {"date": "2022-06-02", "close": 169.24, "volume": 2637725.0}, {"date": "2022-06-03", "close": 165.24, "volume": 2539151.0}, {"date": "2022-06-06", "close": 165.27, "volume": 2273830.0}, {"date": "2022-06-07", "close": 166.95, "volume": 2108004.0}, {"date": "2022-06-08", "close": 165.01, "volume": 2928881.0}, {"date": "2022-06-09", "close": 161.61, "volume": 3144770.0}, {"date": "2022-06-10", "close": 156.92, "volume": 3369913.0}, {"date": "2022-06-13", "close": 147.77, "volume": 5861619.0}, {"date": "2022-06-14", "close": 147.17, "volume": 2765034.0}, {"date": "2022-06-15", "close": 150.08, "volume": 3263391.0}, {"date": "2022-06-16", "close": 143.46, "volume": 4722838.0}, {"date": "2022-06-17", "close": 144.63, "volume": 6724039.0}, {"date": "2022-06-21", "close": 148.35, "volume": 3085757.0}, {"date": "2022-06-22", "close": 147.65, "volume": 3720364.0}, {"date": "2022-06-23", "close": 145.54, "volume": 2946065.0}, {"date": "2022-06-24", "close": 149.69, "volume": 5108928.0}, {"date": "2022-06-27", "close": 150.59, "volume": 2048285.0}, {"date": "2022-06-28", "close": 148.49, "volume": 2786498.0}, {"date": "2022-06-29", "close": 147.27, "volume": 2586592.0}, {"date": "2022-06-30", "close": 146.09, "volume": 4158019.0}, {"date": "2022-07-01", "close": 142.91, "volume": 3175038.0}, {"date": "2022-07-05", "close": 143.07, "volume": 3792500.0}, {"date": "2022-07-06", "close": 144.7, "volume": 2708562.0}, {"date": "2022-07-07", "close": 148.57, "volume": 2742698.0}, {"date": "2022-07-08", "close": 149.94, "volume": 1997945.0}, {"date": "2022-07-11", "close": 147.56, "volume": 2688810.0}, {"date": "2022-07-12", "close": 148.05, "volume": 2305781.0}, {"date": "2022-07-13", "close": 149.19, "volume": 2306933.0}, {"date": "2022-07-14", "close": 153.31, "volume": 3794146.0}, {"date": "2022-07-15", "close": 157.97, "volume": 3736611.0}, {"date": "2022-07-18", "close": 155.25, "volume": 2930140.0}, {"date": "2022-07-19", "close": 161.45, "volume": 3581996.0}, {"date": "2022-07-20", "close": 163.12, "volume": 3126010.0}, {"date": "2022-07-21", "close": 165.19, "volume": 2990799.0}, {"date": "2022-07-22", "close": 163.27, "volume": 2945016.0}, {"date": "2022-07-25", "close": 163.04, "volume": 3085832.0}, {"date": "2022-07-26", "close": 161.78, "volume": 3151315.0}, {"date": "2022-07-27", "close": 168.33, "volume": 4672494.0}, {"date": "2022-07-28", "close": 169.67, "volume": 3880217.0}, {"date": "2022-07-29", "close": 171.96, "volume": 4744443.0}, {"date": "2022-08-01", "close": 171.46, "volume": 2277237.0}, {"date": "2022-08-02", "close": 170.77, "volume": 2179638.0}, {"date": "2022-08-03", "close": 176.36, "volume": 2766485.0}, {"date": "2022-08-04", "close": 176.96, "volume": 2395134.0}, {"date": "2022-08-05", "close": 177.25, "volume": 2495266.0}, {"date": "2022-08-08", "close": 175.86, "volume": 2308710.0}, {"date": "2022-08-09", "close": 170.37, "volume": 3717659.0}, {"date": "2022-08-10", "close": 175.08, "volume": 3213637.0}, {"date": "2022-08-11", "close": 174.55, "volume": 2710043.0}, {"date": "2022-08-12", "close": 179.26, "volume": 3198431.0}, {"date": "2022-08-15", "close": 179.89, "volume": 2798528.0}, {"date": "2022-08-16", "close": 179.04, "volume": 3138229.0}, {"date": "2022-08-17", "close": 170.13, "volume": 6158621.0}, {"date": "2022-08-18", "close": 170.13, "volume": 4513485.0}, {"date": "2022-08-19", "close": 168.0, "volume": 3396564.0}, {"date": "2022-08-22", "close": 163.84, "volume": 3731143.0}, {"date": "2022-08-23", "close": 164.41, "volume": 2128370.0}, {"date": "2022-08-24", "close": 163.65, "volume": 3253083.0}, {"date": "2022-08-25", "close": 167.07, "volume": 2981788.0}, {"date": "2022-08-26", "close": 158.67, "volume": 4238469.0}, {"date": "2022-08-29", "close": 155.19, "volume": 3353256.0}, {"date": "2022-08-30", "close": 152.73, "volume": 3670214.0}, {"date": "2022-08-31", "close": 151.53, "volume": 3535296.0}, {"date": "2022-09-01", "close": 150.69, "volume": 3783873.0}, {"date": "2022-09-02", "close": 148.63, "volume": 2787475.0}, {"date": "2022-09-06", "close": 148.23, "volume": 2480273.0}, {"date": "2022-09-07", "close": 150.7, "volume": 2496665.0}, {"date": "2022-09-08", "close": 152.13, "volume": 2457650.0}, {"date": "2022-09-09", "close": 154.18, "volume": 2620343.0}, {"date": "2022-09-12", "close": 155.65, "volume": 3866860.0}, {"date": "2022-09-13", "close": 148.25, "volume": 4202179.0}, {"date": "2022-09-14", "close": 150.25, "volume": 2272948.0}, {"date": "2022-09-15", "close": 147.87, "volume": 3142529.0}, {"date": "2022-09-16", "close": 149.31, "volume": 4592425.0}, {"date": "2022-09-19", "close": 149.61, "volume": 2398187.0}, {"date": "2022-09-20", "close": 149.78, "volume": 2574358.0}, {"date": "2022-09-21", "close": 148.44, "volume": 3315562.0}, {"date": "2022-09-22", "close": 145.34, "volume": 3355695.0}, {"date": "2022-09-23", "close": 141.92, "volume": 4839329.0}, {"date": "2022-09-26", "close": 140.82, "volume": 4502484.0}, {"date": "2022-09-27", "close": 141.81, "volume": 2964284.0}, {"date": "2022-09-28", "close": 144.58, "volume": 3307078.0}, {"date": "2022-09-29", "close": 141.99, "volume": 3453546.0}, {"date": "2022-09-30", "close": 139.34, "volume": 3525972.0}, {"date": "2022-10-03", "close": 145.13, "volume": 4708438.0}, {"date": "2022-10-04", "close": 150.85, "volume": 4181915.0}, {"date": "2022-10-05", "close": 151.89, "volume": 3052031.0}, {"date": "2022-10-06", "close": 150.97, "volume": 2286462.0}, {"date": "2022-10-07", "close": 144.92, "volume": 4351218.0}, {"date": "2022-10-10", "close": 140.9, "volume": 3828747.0}, {"date": "2022-10-11", "close": 138.8, "volume": 4735490.0}, {"date": "2022-10-12", "close": 138.59, "volume": 2541083.0}, {"date": "2022-10-13", "close": 142.75, "volume": 5040507.0}, {"date": "2022-10-14", "close": 136.73, "volume": 4970471.0}, {"date": "2022-10-17", "close": 139.12, "volume": 5039785.0}, {"date": "2022-10-18", "close": 141.1, "volume": 3280499.0}, {"date": "2022-10-19", "close": 141.33, "volume": 2465411.0}, {"date": "2022-10-20", "close": 142.08, "volume": 3341084.0}, {"date": "2022-10-21", "close": 146.59, "volume": 3612389.0}, {"date": "2022-10-24", "close": 144.53, "volume": 3334525.0}, {"date": "2022-10-25", "close": 146.37, "volume": 3644779.0}, {"date": "2022-10-26", "close": 141.38, "volume": 6726543.0}, {"date": "2022-10-27", "close": 140.68, "volume": 4666560.0}, {"date": "2022-10-28", "close": 144.88, "volume": 3482009.0}, {"date": "2022-10-31", "close": 142.62, "volume": 3078341.0}, {"date": "2022-11-01", "close": 144.7, "volume": 2322752.0}, {"date": "2022-11-02", "close": 141.24, "volume": 3327692.0}, {"date": "2022-11-03", "close": 138.02, "volume": 3706415.0}, {"date": "2022-11-04", "close": 144.29, "volume": 5004337.0}, {"date": "2022-11-07", "close": 148.93, "volume": 3981597.0}, {"date": "2022-11-08", "close": 151.04, "volume": 4968267.0}, {"date": "2022-11-09", "close": 148.23, "volume": 3696254.0}, {"date": "2022-11-10", "close": 160.37, "volume": 5617349.0}, {"date": "2022-11-11", "close": 164.06, "volume": 3211491.0}, {"date": "2022-11-14", "close": 161.26, "volume": 4269694.0}, {"date": "2022-11-15", "close": 165.17, "volume": 4158124.0}, {"date": "2022-11-16", "close": 161.27, "volume": 3858973.0}, {"date": "2022-11-17", "close": 161.47, "volume": 2836105.0}, {"date": "2022-11-18", "close": 161.85, "volume": 4016639.0}, {"date": "2022-11-21", "close": 159.24, "volume": 6276281.0}, {"date": "2022-11-22", "close": 168.43, "volume": 5740000.0}, {"date": "2022-11-23", "close": 169.2, "volume": 3851895.0}, {"date": "2022-11-25", "close": 167.09, "volume": 1698649.0}, {"date": "2022-11-28", "close": 164.01, "volume": 3910864.0}, {"date": "2022-11-29", "close": 163.89, "volume": 2685792.0}, {"date": "2022-11-30", "close": 171.91, "volume": 5396300.0}, {"date": "2022-12-01", "close": 171.48, "volume": 3222188.0}, {"date": "2022-12-02", "close": 168.63, "volume": 3055210.0}, {"date": "2022-12-05", "close": 167.84, "volume": 2615764.0}, {"date": "2022-12-06", "close": 166.51, "volume": 3572231.0}, {"date": "2022-12-07", "close": 166.01, "volume": 1881647.0}, {"date": "2022-12-08", "close": 169.65, "volume": 2836326.0}, {"date": "2022-12-09", "close": 168.68, "volume": 2514922.0}, {"date": "2022-12-12", "close": 172.26, "volume": 2966840.0}, {"date": "2022-12-13", "close": 175.49, "volume": 4778090.0}, {"date": "2022-12-14", "close": 171.68, "volume": 3202492.0}, {"date": "2022-12-15", "close": 166.09, "volume": 3984957.0}, {"date": "2022-12-16", "close": 166.82, "volume": 7411868.0}, {"date": "2022-12-19", "close": 165.14, "volume": 2621804.0}, {"date": "2022-12-20", "close": 164.33, "volume": 2102308.0}, {"date": "2022-12-21", "close": 167.41, "volume": 2181351.0}, {"date": "2022-12-22", "close": 163.75, "volume": 2972024.0}, {"date": "2022-12-23", "close": 163.84, "volume": 1498283.0}, {"date": "2022-12-27", "close": 162.2, "volume": 1932072.0}, {"date": "2022-12-28", "close": 160.28, "volume": 1500055.0}, {"date": "2022-12-29", "close": 163.98, "volume": 2148909.0}, {"date": "2022-12-30", "close": 164.03, "volume": 1619445.0}, {"date": "2023-01-03", "close": 162.45, "volume": 4475744.0}, {"date": "2023-01-04", "close": 165.91, "volume": 3477922.0}, {"date": "2023-01-05", "close": 159.69, "volume": 4750292.0}, {"date": "2023-01-06", "close": 165.52, "volume": 3483405.0}, {"date": "2023-01-09", "close": 167.1, "volume": 3734105.0}, {"date": "2023-01-10", "close": 169.22, "volume": 2351912.0}, {"date": "2023-01-11", "close": 169.79, "volume": 3068956.0}, {"date": "2023-01-12", "close": 168.67, "volume": 2478167.0}, {"date": "2023-01-13", "close": 168.98, "volume": 1891182.0}, {"date": "2023-01-17", "close": 166.91, "volume": 3320258.0}, {"date": "2023-01-18", "close": 166.0, "volume": 2627740.0}, {"date": "2023-01-19", "close": 163.13, "volume": 3082471.0}, {"date": "2023-01-20", "close": 165.17, "volume": 3841850.0}, {"date": "2023-01-23", "close": 169.66, "volume": 3521865.0}, {"date": "2023-01-24", "close": 168.86, "volume": 2407052.0}, {"date": "2023-01-25", "close": 168.45, "volume": 2739823.0}, {"date": "2023-01-26", "close": 170.74, "volume": 3539873.0}, {"date": "2023-01-27", "close": 170.83, "volume": 2453351.0}, {"date": "2023-01-30", "close": 168.93, "volume": 3135567.0}, {"date": "2023-01-31", "close": 171.47, "volume": 2549376.0}, {"date": "2023-02-01", "close": 176.59, "volume": 4200290.0}, {"date": "2023-02-02", "close": 179.3, "volume": 4206190.0}, {"date": "2023-02-03", "close": 178.82, "volume": 4005655.0}, {"date": "2023-02-06", "close": 177.55, "volume": 2916609.0}, {"date": "2023-02-07", "close": 181.02, "volume": 3531556.0}, {"date": "2023-02-08", "close": 177.76, "volume": 3520553.0}, {"date": "2023-02-09", "close": 178.52, "volume": 2983446.0}, {"date": "2023-02-10", "close": 178.46, "volume": 4003276.0}, {"date": "2023-02-13", "close": 180.45, "volume": 3975486.0}, {"date": "2023-02-14", "close": 182.54, "volume": 3784226.0}, {"date": "2023-02-15", "close": 196.18, "volume": 7456301.0}, {"date": "2023-02-16", "close": 193.83, "volume": 4481698.0}, {"date": "2023-02-17", "close": 192.71, "volume": 3774940.0}, {"date": "2023-02-21", "close": 185.97, "volume": 5117898.0}, {"date": "2023-02-22", "close": 183.76, "volume": 3512568.0}, {"date": "2023-02-23", "close": 185.65, "volume": 4501918.0}, {"date": "2023-02-24", "close": 182.94, "volume": 3178011.0}, {"date": "2023-02-27", "close": 183.17, "volume": 2769497.0}, {"date": "2023-02-28", "close": 183.47, "volume": 2644560.0}, {"date": "2023-03-01", "close": 183.11, "volume": 2600268.0}, {"date": "2023-03-02", "close": 184.59, "volume": 2906429.0}, {"date": "2023-03-03", "close": 186.25, "volume": 3112385.0}, {"date": "2023-03-06", "close": 185.52, "volume": 2664333.0}, {"date": "2023-03-07", "close": 184.94, "volume": 2415116.0}, {"date": "2023-03-08", "close": 186.57, "volume": 3182100.0}, {"date": "2023-03-09", "close": 183.56, "volume": 3627273.0}, {"date": "2023-03-10", "close": 181.76, "volume": 3166910.0}, {"date": "2023-03-13", "close": 182.55, "volume": 3310234.0}, {"date": "2023-03-14", "close": 186.58, "volume": 4147371.0}, {"date": "2023-03-15", "close": 182.93, "volume": 3972728.0}, {"date": "2023-03-16", "close": 186.63, "volume": 3753764.0}, {"date": "2023-03-17", "close": 185.85, "volume": 6216495.0}, {"date": "2023-03-20", "close": 187.06, "volume": 3033511.0}, {"date": "2023-03-21", "close": 188.4, "volume": 3232914.0}, {"date": "2023-03-22", "close": 186.61, "volume": 3480989.0}, {"date": "2023-03-23", "close": 189.45, "volume": 2658351.0}, {"date": "2023-03-24", "close": 187.69, "volume": 3401812.0}, {"date": "2023-03-27", "close": 184.77, "volume": 3617000.0}, {"date": "2023-03-28", "close": 183.6, "volume": 3319876.0}, {"date": "2023-03-29", "close": 189.17, "volume": 3577774.0}, {"date": "2023-03-30", "close": 194.21, "volume": 4367130.0}, {"date": "2023-03-31", "close": 197.22, "volume": 3873013.0}, {"date": "2023-04-03", "close": 196.28, "volume": 3120753.0}, {"date": "2023-04-04", "close": 195.12, "volume": 3633602.0}, {"date": "2023-04-05", "close": 190.37, "volume": 3368265.0}, {"date": "2023-04-06", "close": 187.17, "volume": 3010170.0}, {"date": "2023-04-10", "close": 190.95, "volume": 2573572.0}, {"date": "2023-04-11", "close": 189.41, "volume": 2336387.0}, {"date": "2023-04-12", "close": 187.29, "volume": 2085418.0}, {"date": "2023-04-13", "close": 189.1, "volume": 2020153.0}, {"date": "2023-04-14", "close": 188.51, "volume": 1988171.0}, {"date": "2023-04-17", "close": 189.57, "volume": 2095077.0}, {"date": "2023-04-18", "close": 189.58, "volume": 1745549.0}, {"date": "2023-04-19", "close": 188.55, "volume": 1556048.0}, {"date": "2023-04-20", "close": 186.98, "volume": 2807939.0}, {"date": "2023-04-21", "close": 186.34, "volume": 1975284.0}, {"date": "2023-04-24", "close": 186.96, "volume": 1782021.0}, {"date": "2023-04-25", "close": 181.14, "volume": 3474806.0}, {"date": "2023-04-26", "close": 180.66, "volume": 3603115.0}, {"date": "2023-04-27", "close": 177.62, "volume": 4621687.0}, {"date": "2023-04-28", "close": 179.88, "volume": 3167814.0}, {"date": "2023-05-01", "close": 182.54, "volume": 2573031.0}, {"date": "2023-05-02", "close": 183.66, "volume": 2710801.0}, {"date": "2023-05-03", "close": 182.39, "volume": 1788627.0}, {"date": "2023-05-04", "close": 181.33, "volume": 2308181.0}, {"date": "2023-05-05", "close": 183.39, "volume": 3672165.0}, {"date": "2023-05-08", "close": 184.52, "volume": 1936886.0}, {"date": "2023-05-09", "close": 179.62, "volume": 3353256.0}, {"date": "2023-05-10", "close": 181.43, "volume": 3364890.0}, {"date": "2023-05-11", "close": 180.59, "volume": 2252619.0}, {"date": "2023-05-12", "close": 180.57, "volume": 1376889.0}, {"date": "2023-05-15", "close": 184.37, "volume": 2435842.0}, {"date": "2023-05-16", "close": 182.79, "volume": 2179522.0}, {"date": "2023-05-17", "close": 187.96, "volume": 3002245.0}, {"date": "2023-05-18", "close": 192.26, "volume": 2958954.0}, {"date": "2023-05-19", "close": 190.53, "volume": 3598411.0}, {"date": "2023-05-22", "close": 191.31, "volume": 2494427.0}, {"date": "2023-05-23", "close": 187.92, "volume": 3864704.0}, {"date": "2023-05-24", "close": 173.2, "volume": 10367080.0}, {"date": "2023-05-25", "close": 172.39, "volume": 9915942.0}, {"date": "2023-05-26", "close": 176.53, "volume": 6794834.0}, {"date": "2023-05-30", "close": 177.43, "volume": 5233093.0}, {"date": "2023-05-31", "close": 177.69, "volume": 7035512.0}, {"date": "2023-06-01", "close": 180.41, "volume": 4361699.0}, {"date": "2023-06-02", "close": 179.8, "volume": 3697378.0}, {"date": "2023-06-05", "close": 174.98, "volume": 3311586.0}, {"date": "2023-06-06", "close": 177.97, "volume": 3487425.0}, {"date": "2023-06-07", "close": 180.37, "volume": 4061083.0}, {"date": "2023-06-08", "close": 181.68, "volume": 2995541.0}, {"date": "2023-06-09", "close": 182.46, "volume": 3164496.0}, {"date": "2023-06-12", "close": 187.66, "volume": 3845829.0}, {"date": "2023-06-13", "close": 192.37, "volume": 3827942.0}, {"date": "2023-06-14", "close": 191.89, "volume": 4061354.0}, {"date": "2023-06-15", "close": 189.66, "volume": 3414401.0}, {"date": "2023-06-16", "close": 188.36, "volume": 6889182.0}, {"date": "2023-06-20", "close": 187.98, "volume": 2663550.0}, {"date": "2023-06-21", "close": 185.44, "volume": 2941329.0}, {"date": "2023-06-22", "close": 186.11, "volume": 2973175.0}, {"date": "2023-06-23", "close": 185.94, "volume": 5021497.0}, {"date": "2023-06-26", "close": 186.34, "volume": 3365884.0}, {"date": "2023-06-27", "close": 192.38, "volume": 3631856.0}, {"date": "2023-06-28", "close": 189.9, "volume": 3836418.0}, {"date": "2023-06-29", "close": 189.48, "volume": 2623204.0}, {"date": "2023-06-30", "close": 194.81, "volume": 3376025.0}, {"date": "2023-07-03", "close": 194.33, "volume": 1367474.0}, {"date": "2023-07-05", "close": 190.0, "volume": 2693832.0}, {"date": "2023-07-06", "close": 186.19, "volume": 4204057.0}, {"date": "2023-07-07", "close": 185.31, "volume": 3038079.0}, {"date": "2023-07-10", "close": 191.05, "volume": 3367245.0}, {"date": "2023-07-11", "close": 190.95, "volume": 2039664.0}, {"date": "2023-07-12", "close": 195.4, "volume": 3117722.0}, {"date": "2023-07-13", "close": 198.27, "volume": 3364559.0}, {"date": "2023-07-14", "close": 191.97, "volume": 2922341.0}, {"date": "2023-07-17", "close": 196.36, "volume": 3249112.0}, {"date": "2023-07-18", "close": 196.5, "volume": 3022883.0}, {"date": "2023-07-19", "close": 195.79, "volume": 2040830.0}, {"date": "2023-07-20", "close": 189.65, "volume": 3991032.0}, {"date": "2023-07-21", "close": 191.96, "volume": 8748388.0}, {"date": "2023-07-24", "close": 192.37, "volume": 2663777.0}, {"date": "2023-07-25", "close": 195.66, "volume": 2958713.0}, {"date": "2023-07-26", "close": 191.52, "volume": 2793214.0}, {"date": "2023-07-27", "close": 195.45, "volume": 3474590.0}, {"date": "2023-07-28", "close": 198.42, "volume": 2884188.0}, {"date": "2023-07-31", "close": 199.53, "volume": 2091850.0}, {"date": "2023-08-01", "close": 199.48, "volume": 1900331.0}, {"date": "2023-08-02", "close": 192.46, "volume": 3740808.0}, {"date": "2023-08-03", "close": 191.49, "volume": 3040641.0}, {"date": "2023-08-04", "close": 188.35, "volume": 3632946.0}, {"date": "2023-08-07", "close": 190.1, "volume": 2035182.0}, {"date": "2023-08-08", "close": 186.61, "volume": 2939536.0}, {"date": "2023-08-09", "close": 184.81, "volume": 2341930.0}, {"date": "2023-08-10", "close": 184.71, "volume": 2268088.0}, {"date": "2023-08-11", "close": 183.21, "volume": 2859361.0}, {"date": "2023-08-14", "close": 185.39, "volume": 2057015.0}, {"date": "2023-08-15", "close": 181.32, "volume": 1959567.0}, {"date": "2023-08-16", "close": 177.17, "volume": 4869115.0}, {"date": "2023-08-17", "close": 175.49, "volume": 2804245.0}, {"date": "2023-08-18", "close": 175.75, "volume": 2834631.0}, {"date": "2023-08-21", "close": 177.22, "volume": 3345978.0}, {"date": "2023-08-22", "close": 176.66, "volume": 4241724.0}, {"date": "2023-08-23", "close": 177.48, "volume": 7413455.0}, {"date": "2023-08-24", "close": 173.69, "volume": 6811262.0}, {"date": "2023-08-25", "close": 178.16, "volume": 4538867.0}, {"date": "2023-08-28", "close": 180.33, "volume": 2851802.0}, {"date": "2023-08-29", "close": 182.56, "volume": 3574793.0}, {"date": "2023-08-30", "close": 181.57, "volume": 3081125.0}, {"date": "2023-08-31", "close": 181.78, "volume": 3362818.0}, {"date": "2023-09-01", "close": 182.43, "volume": 1879004.0}, {"date": "2023-09-05", "close": 181.54, "volume": 2488043.0}, {"date": "2023-09-06", "close": 182.18, "volume": 3382501.0}, {"date": "2023-09-07", "close": 178.46, "volume": 5562174.0}, {"date": "2023-09-08", "close": 177.47, "volume": 3182214.0}, {"date": "2023-09-11", "close": 177.65, "volume": 2768329.0}, {"date": "2023-09-12", "close": 175.05, "volume": 2862891.0}, {"date": "2023-09-13", "close": 176.17, "volume": 2269441.0}, {"date": "2023-09-14", "close": 179.67, "volume": 4135409.0}, {"date": "2023-09-15", "close": 178.14, "volume": 6062468.0}, {"date": "2023-09-18", "close": 179.72, "volume": 2733677.0}, {"date": "2023-09-19", "close": 178.75, "volume": 2852833.0}, {"date": "2023-09-20", "close": 176.08, "volume": 2606571.0}, {"date": "2023-09-21", "close": 173.84, "volume": 3781332.0}, {"date": "2023-09-22", "close": 175.48, "volume": 2839684.0}, {"date": "2023-09-25", "close": 175.43, "volume": 2300429.0}, {"date": "2023-09-26", "close": 172.34, "volume": 3492540.0}, {"date": "2023-09-27", "close": 172.81, "volume": 2558263.0}, {"date": "2023-09-28", "close": 176.41, "volume": 2781796.0}, {"date": "2023-09-29", "close": 175.09, "volume": 2703852.0}, {"date": "2023-10-02", "close": 175.43, "volume": 1727172.0}, {"date": "2023-10-03", "close": 171.51, "volume": 3226098.0}, {"date": "2023-10-04", "close": 173.79, "volume": 3600963.0}, {"date": "2023-10-05", "close": 172.1, "volume": 2874595.0}, {"date": "2023-10-06", "close": 173.97, "volume": 3259876.0}, {"date": "2023-10-09", "close": 173.32, "volume": 2571944.0}, {"date": "2023-10-10", "close": 175.97, "volume": 2924545.0}, {"date": "2023-10-11", "close": 174.92, "volume": 2466860.0}, {"date": "2023-10-12", "close": 173.6, "volume": 3568967.0}, {"date": "2023-10-13", "close": 171.07, "volume": 2699879.0}, {"date": "2023-10-16", "close": 172.75, "volume": 3258985.0}, {"date": "2023-10-17", "close": 172.61, "volume": 2283646.0}, {"date": "2023-10-18", "close": 171.27, "volume": 3827229.0}, {"date": "2023-10-19", "close": 168.72, "volume": 3692841.0}, {"date": "2023-10-20", "close": 166.52, "volume": 3399633.0}, {"date": "2023-10-23", "close": 163.87, "volume": 2757538.0}, {"date": "2023-10-24", "close": 164.93, "volume": 3206341.0}, {"date": "2023-10-25", "close": 159.79, "volume": 5142266.0}, {"date": "2023-10-26", "close": 160.86, "volume": 3528299.0}, {"date": "2023-10-27", "close": 160.57, "volume": 2168924.0}, {"date": "2023-10-30", "close": 155.88, "volume": 4421382.0}, {"date": "2023-10-31", "close": 157.33, "volume": 3151764.0}, {"date": "2023-11-01", "close": 159.24, "volume": 4324798.0}, {"date": "2023-11-02", "close": 164.34, "volume": 4105940.0}, {"date": "2023-11-03", "close": 167.92, "volume": 3536680.0}, {"date": "2023-11-06", "close": 167.57, "volume": 2132958.0}, {"date": "2023-11-07", "close": 168.11, "volume": 2537434.0}, {"date": "2023-11-08", "close": 168.91, "volume": 3452021.0}, {"date": "2023-11-09", "close": 167.13, "volume": 4211531.0}, {"date": "2023-11-10", "close": 172.32, "volume": 3671019.0}, {"date": "2023-11-13", "close": 170.66, "volume": 3243689.0}, {"date": "2023-11-14", "close": 177.58, "volume": 3448660.0}, {"date": "2023-11-15", "close": 180.78, "volume": 3293229.0}, {"date": "2023-11-16", "close": 179.84, "volume": 3286917.0}, {"date": "2023-11-17", "close": 183.05, "volume": 3279033.0}, {"date": "2023-11-20", "close": 183.82, "volume": 3811769.0}, {"date": "2023-11-21", "close": 181.25, "volume": 4966113.0}, {"date": "2023-11-22", "close": 182.67, "volume": 2926365.0}, {"date": "2023-11-24", "close": 183.05, "volume": 1127071.0}, {"date": "2023-11-27", "close": 183.77, "volume": 3520213.0}, {"date": "2023-11-28", "close": 183.2, "volume": 2797886.0}, {"date": "2023-11-29", "close": 182.71, "volume": 2986577.0}, {"date": "2023-11-30", "close": 183.38, "volume": 4356178.0}, {"date": "2023-12-01", "close": 183.07, "volume": 2332946.0}, {"date": "2023-12-04", "close": 183.26, "volume": 3316148.0}, {"date": "2023-12-05", "close": 180.63, "volume": 2619996.0}, {"date": "2023-12-06", "close": 180.57, "volume": 2763443.0}, {"date": "2023-12-07", "close": 184.38, "volume": 3717624.0}, {"date": "2023-12-08", "close": 184.88, "volume": 2404187.0}, {"date": "2023-12-11", "close": 190.13, "volume": 3499464.0}, {"date": "2023-12-12", "close": 190.97, "volume": 2841269.0}, {"date": "2023-12-13", "close": 192.27, "volume": 3701842.0}, {"date": "2023-12-14", "close": 200.17, "volume": 5610167.0}, {"date": "2023-12-15", "close": 200.88, "volume": 7057483.0}, {"date": "2023-12-18", "close": 196.59, "volume": 3421059.0}, {"date": "2023-12-19", "close": 197.83, "volume": 1982047.0}, {"date": "2023-12-20", "close": 192.19, "volume": 3629555.0}, {"date": "2023-12-21", "close": 196.28, "volume": 2636834.0}, {"date": "2023-12-22", "close": 197.1, "volume": 1754596.0}, {"date": "2023-12-26", "close": 198.87, "volume": 1607098.0}, {"date": "2023-12-27", "close": 199.35, "volume": 1646252.0}, {"date": "2023-12-28", "close": 200.24, "volume": 2215518.0}, {"date": "2023-12-29", "close": 198.56, "volume": 1542376.0}, {"date": "2024-01-02", "close": 193.58, "volume": 3279249.0}, {"date": "2024-01-03", "close": 188.96, "volume": 3297410.0}, {"date": "2024-01-04", "close": 186.07, "volume": 3923546.0}, {"date": "2024-01-05", "close": 186.55, "volume": 2492221.0}, {"date": "2024-01-08", "close": 188.98, "volume": 2587199.0}, {"date": "2024-01-09", "close": 189.76, "volume": 3151706.0}, {"date": "2024-01-10", "close": 188.37, "volume": 3080387.0}, {"date": "2024-01-11", "close": 188.96, "volume": 2918888.0}, {"date": "2024-01-12", "close": 188.36, "volume": 1597134.0}, {"date": "2024-01-16", "close": 187.79, "volume": 2373528.0}, {"date": "2024-01-17", "close": 185.43, "volume": 2926027.0}, {"date": "2024-01-18", "close": 189.97, "volume": 3585619.0}, {"date": "2024-01-19", "close": 194.77, "volume": 4408441.0}, {"date": "2024-01-22", "close": 197.31, "volume": 2861798.0}, {"date": "2024-01-23", "close": 201.37, "volume": 3801095.0}, {"date": "2024-01-24", "close": 198.3, "volume": 4255541.0}, {"date": "2024-01-25", "close": 197.3, "volume": 2957271.0}, {"date": "2024-01-26", "close": 193.93, "volume": 2379139.0}, {"date": "2024-01-29", "close": 197.2, "volume": 2766529.0}, {"date": "2024-01-30", "close": 194.74, "volume": 2479828.0}, {"date": "2024-01-31", "close": 192.36, "volume": 4125682.0}, {"date": "2024-02-01", "close": 192.01, "volume": 2628009.0}, {"date": "2024-02-02", "close": 192.1, "volume": 2948446.0}, {"date": "2024-02-05", "close": 192.56, "volume": 3193872.0}, {"date": "2024-02-06", "close": 189.71, "volume": 3991755.0}, {"date": "2024-02-07", "close": 191.97, "volume": 3500533.0}, {"date": "2024-02-08", "close": 194.06, "volume": 2594515.0}, {"date": "2024-02-09", "close": 195.02, "volume": 3183967.0}, {"date": "2024-02-12", "close": 194.05, "volume": 6264933.0}, {"date": "2024-02-13", "close": 184.69, "volume": 6800197.0}, {"date": "2024-02-14", "close": 186.32, "volume": 3780847.0}, {"date": "2024-02-15", "close": 187.54, "volume": 2811237.0}, {"date": "2024-02-16", "close": 188.24, "volume": 4353324.0}, {"date": "2024-02-20", "close": 189.4, "volume": 4600510.0}, {"date": "2024-02-21", "close": 193.72, "volume": 5557212.0}, {"date": "2024-02-22", "close": 191.91, "volume": 5780443.0}, {"date": "2024-02-23", "close": 190.11, "volume": 3720452.0}, {"date": "2024-02-26", "close": 189.01, "volume": 2827059.0}, {"date": "2024-02-27", "close": 189.07, "volume": 1886102.0}, {"date": "2024-02-28", "close": 187.76, "volume": 1774834.0}, {"date": "2024-02-29", "close": 191.82, "volume": 3119254.0}, {"date": "2024-03-01", "close": 196.16, "volume": 2934748.0}, {"date": "2024-03-04", "close": 194.66, "volume": 3150660.0}, {"date": "2024-03-05", "close": 189.8, "volume": 3328464.0}, {"date": "2024-03-06", "close": 191.7, "volume": 3905461.0}, {"date": "2024-03-07", "close": 198.24, "volume": 4275258.0}, {"date": "2024-03-08", "close": 195.94, "volume": 3752627.0}, {"date": "2024-03-11", "close": 198.21, "volume": 3111005.0}, {"date": "2024-03-12", "close": 199.2, "volume": 3864629.0}, {"date": "2024-03-13", "close": 198.6, "volume": 3647563.0}, {"date": "2024-03-14", "close": 194.43, "volume": 4361924.0}, {"date": "2024-03-15", "close": 195.2, "volume": 10198230.0}, {"date": "2024-03-18", "close": 191.22, "volume": 2846715.0}, {"date": "2024-03-19", "close": 190.54, "volume": 2226816.0}, {"date": "2024-03-20", "close": 194.32, "volume": 2594336.0}, {"date": "2024-03-21", "close": 195.15, "volume": 3109230.0}, {"date": "2024-03-22", "close": 193.51, "volume": 2104330.0}, {"date": "2024-03-25", "close": 190.63, "volume": 1768709.0}, {"date": "2024-03-26", "close": 188.96, "volume": 2711470.0}, {"date": "2024-03-27", "close": 193.33, "volume": 2410432.0}, {"date": "2024-03-28", "close": 197.79, "volume": 3119793.0}, {"date": "2024-04-01", "close": 196.62, "volume": 2032348.0}, {"date": "2024-04-02", "close": 194.88, "volume": 2495810.0}, {"date": "2024-04-03", "close": 195.36, "volume": 1928544.0}, {"date": "2024-04-04", "close": 191.95, "volume": 2931187.0}, {"date": "2024-04-05", "close": 194.76, "volume": 2087400.0}, {"date": "2024-04-08", "close": 196.69, "volume": 2456687.0}, {"date": "2024-04-09", "close": 204.12, "volume": 4598187.0}, {"date": "2024-04-10", "close": 196.33, "volume": 4517809.0}, {"date": "2024-04-11", "close": 198.64, "volume": 3427271.0}, {"date": "2024-04-12", "close": 192.27, "volume": 3337216.0}, {"date": "2024-04-15", "close": 190.29, "volume": 2561468.0}, {"date": "2024-04-16", "close": 191.23, "volume": 2268041.0}, {"date": "2024-04-17", "close": 189.43, "volume": 2763309.0}, {"date": "2024-04-18", "close": 187.58, "volume": 2748869.0}, {"date": "2024-04-19", "close": 183.36, "volume": 4081783.0}, {"date": "2024-04-22", "close": 186.31, "volume": 3557814.0}, {"date": "2024-04-23", "close": 189.93, "volume": 4177822.0}, {"date": "2024-04-24", "close": 196.5, "volume": 6527523.0}, {"date": "2024-04-25", "close": 197.94, "volume": 3301535.0}, {"date": "2024-04-26", "close": 201.97, "volume": 3136261.0}, {"date": "2024-04-29", "close": 203.9, "volume": 2289166.0}, {"date": "2024-04-30", "close": 200.61, "volume": 2668476.0}, {"date": "2024-05-01", "close": 193.89, "volume": 3554680.0}, {"date": "2024-05-02", "close": 196.49, "volume": 2728145.0}, {"date": "2024-05-03", "close": 199.63, "volume": 2372862.0}, {"date": "2024-05-06", "close": 203.32, "volume": 2168862.0}, {"date": "2024-05-07", "close": 203.57, "volume": 3276926.0}, {"date": "2024-05-08", "close": 204.86, "volume": 2464298.0}, {"date": "2024-05-09", "close": 204.79, "volume": 2941808.0}, {"date": "2024-05-10", "close": 207.19, "volume": 2617014.0}, {"date": "2024-05-13", "close": 208.38, "volume": 2314836.0}, {"date": "2024-05-14", "close": 211.94, "volume": 2683484.0}, {"date": "2024-05-15", "close": 215.75, "volume": 3802895.0}, {"date": "2024-05-16", "close": 214.12, "volume": 2820225.0}, {"date": "2024-05-17", "close": 214.08, "volume": 2373820.0}, {"date": "2024-05-20", "close": 217.48, "volume": 2647913.0}, {"date": "2024-05-21", "close": 216.64, "volume": 3428805.0}, {"date": "2024-05-22", "close": 240.16, "volume": 9445843.0}, {"date": "2024-05-23", "close": 234.56, "volume": 5578442.0}, {"date": "2024-05-24", "close": 232.51, "volume": 4544312.0}, {"date": "2024-05-28", "close": 233.44, "volume": 2673787.0}, {"date": "2024-05-29", "close": 228.15, "volume": 3002067.0}, {"date": "2024-05-30", "close": 230.0, "volume": 2885148.0}, {"date": "2024-05-31", "close": 234.49, "volume": 6460149.0}, {"date": "2024-06-03", "close": 232.21, "volume": 3087769.0}, {"date": "2024-06-04", "close": 230.63, "volume": 2616049.0}, {"date": "2024-06-05", "close": 235.68, "volume": 4016735.0}, {"date": "2024-06-06", "close": 237.41, "volume": 2756978.0}, {"date": "2024-06-07", "close": 234.77, "volume": 2208155.0}, {"date": "2024-06-10", "close": 235.37, "volume": 2765658.0}, {"date": "2024-06-11", "close": 236.3, "volume": 3098615.0}, {"date": "2024-06-12", "close": 238.44, "volume": 2514965.0}, {"date": "2024-06-13", "close": 234.03, "volume": 2673838.0}, {"date": "2024-06-14", "close": 231.19, "volume": 2252494.0}, {"date": "2024-06-17", "close": 232.39, "volume": 2414979.0}, {"date": "2024-06-18", "close": 235.38, "volume": 2457388.0}, {"date": "2024-06-20", "close": 229.51, "volume": 4562318.0}, {"date": "2024-06-21", "close": 231.05, "volume": 7366423.0}, {"date": "2024-06-24", "close": 228.46, "volume": 2413626.0}, {"date": "2024-06-25", "close": 230.34, "volume": 2015750.0}, {"date": "2024-06-26", "close": 227.84, "volume": 2510576.0}, {"date": "2024-06-27", "close": 226.68, "volume": 2159085.0}, {"date": "2024-06-28", "close": 228.26, "volume": 3634130.0}, {"date": "2024-07-01", "close": 225.18, "volume": 2307800.0}, {"date": "2024-07-02", "close": 228.24, "volume": 2417892.0}, {"date": "2024-07-03", "close": 230.02, "volume": 1425672.0}, {"date": "2024-07-05", "close": 230.89, "volume": 2251928.0}, {"date": "2024-07-08", "close": 233.34, "volume": 1729502.0}, {"date": "2024-07-09", "close": 232.01, "volume": 1315573.0}, {"date": "2024-07-10", "close": 238.33, "volume": 4037562.0}, {"date": "2024-07-11", "close": 233.74, "volume": 3104524.0}, {"date": "2024-07-12", "close": 238.56, "volume": 3105747.0}, {"date": "2024-07-15", "close": 237.72, "volume": 2057260.0}, {"date": "2024-07-16", "close": 243.33, "volume": 1964664.0}, {"date": "2024-07-17", "close": 235.61, "volume": 4448188.0}, {"date": "2024-07-18", "close": 238.99, "volume": 3688460.0}, {"date": "2024-07-19", "close": 231.22, "volume": 2894851.0}, {"date": "2024-07-22", "close": 240.04, "volume": 2827273.0}, {"date": "2024-07-23", "close": 230.32, "volume": 3876208.0}, {"date": "2024-07-24", "close": 224.62, "volume": 4589596.0}, {"date": "2024-07-25", "close": 220.92, "volume": 5114615.0}, {"date": "2024-07-26", "close": 226.43, "volume": 4296172.0}, {"date": "2024-07-29", "close": 227.4, "volume": 2672195.0}, {"date": "2024-07-30", "close": 224.58, "volume": 3955556.0}, {"date": "2024-07-31", "close": 231.38, "volume": 4308081.0}, {"date": "2024-08-01", "close": 218.92, "volume": 5404581.0}, {"date": "2024-08-02", "close": 207.96, "volume": 6796683.0}, {"date": "2024-08-05", "close": 200.56, "volume": 4879768.0}, {"date": "2024-08-06", "close": 204.88, "volume": 4671145.0}, {"date": "2024-08-07", "close": 201.31, "volume": 4178209.0}, {"date": "2024-08-08", "close": 213.64, "volume": 4510126.0}, {"date": "2024-08-09", "close": 211.31, "volume": 2482181.0}, {"date": "2024-08-12", "close": 212.08, "volume": 1712145.0}, {"date": "2024-08-13", "close": 218.01, "volume": 4011066.0}, {"date": "2024-08-14", "close": 215.32, "volume": 2409608.0}, {"date": "2024-08-15", "close": 223.67, "volume": 5197357.0}, {"date": "2024-08-16", "close": 223.19, "volume": 2573637.0}, {"date": "2024-08-19", "close": 225.95, "volume": 2803180.0}, {"date": "2024-08-20", "close": 223.49, "volume": 3994245.0}, {"date": "2024-08-21", "close": 227.5, "volume": 5595070.0}, {"date": "2024-08-22", "close": 221.91, "volume": 3708163.0}, {"date": "2024-08-23", "close": 228.39, "volume": 3208020.0}, {"date": "2024-08-26", "close": 225.61, "volume": 2532438.0}, {"date": "2024-08-27", "close": 231.84, "volume": 3707719.0}, {"date": "2024-08-28", "close": 227.17, "volume": 3211773.0}, {"date": "2024-08-29", "close": 230.89, "volume": 2711497.0}, {"date": "2024-08-30", "close": 234.84, "volume": 2771051.0}, {"date": "2024-09-03", "close": 218.71, "volume": 4868561.0}, {"date": "2024-09-04", "close": 221.8, "volume": 2736592.0}, {"date": "2024-09-05", "close": 219.06, "volume": 2729960.0}, {"date": "2024-09-06", "close": 213.64, "volume": 3437085.0}, {"date": "2024-09-09", "close": 218.56, "volume": 2450781.0}, {"date": "2024-09-10", "close": 218.72, "volume": 2048974.0}, {"date": "2024-09-11", "close": 225.07, "volume": 3431773.0}, {"date": "2024-09-12", "close": 221.53, "volume": 2158222.0}, {"date": "2024-09-13", "close": 225.42, "volume": 2032345.0}, {"date": "2024-09-16", "close": 223.28, "volume": 2124156.0}, {"date": "2024-09-17", "close": 225.35, "volume": 2524630.0}, {"date": "2024-09-18", "close": 222.64, "volume": 2527316.0}, {"date": "2024-09-19", "close": 233.45, "volume": 7157746.0}, {"date": "2024-09-20", "close": 226.78, "volume": 5009739.0}, {"date": "2024-09-23", "close": 226.01, "volume": 1357914.0}, {"date": "2024-09-24", "close": 227.33, "volume": 1984834.0}, {"date": "2024-09-25", "close": 226.64, "volume": 2042633.0}, {"date": "2024-09-26", "close": 232.46, "volume": 3883019.0}, {"date": "2024-09-27", "close": 232.05, "volume": 2277852.0}, {"date": "2024-09-30", "close": 230.17, "volume": 2711776.0}, {"date": "2024-10-01", "close": 223.67, "volume": 3124382.0}, {"date": "2024-10-02", "close": 227.73, "volume": 1857982.0}, {"date": "2024-10-03", "close": 226.56, "volume": 2087713.0}, {"date": "2024-10-04", "close": 228.23, "volume": 1895235.0}, {"date": "2024-10-07", "close": 226.51, "volume": 1564916.0}, {"date": "2024-10-08", "close": 229.4, "volume": 2447430.0}, {"date": "2024-10-09", "close": 233.24, "volume": 2410856.0}, {"date": "2024-10-10", "close": 230.7, "volume": 1793748.0}, {"date": "2024-10-11", "close": 232.86, "volume": 1428915.0}, {"date": "2024-10-14", "close": 236.43, "volume": 1770326.0}, {"date": "2024-10-15", "close": 225.87, "volume": 4112177.0}, {"date": "2024-10-16", "close": 227.49, "volume": 1585728.0}, {"date": "2024-10-17", "close": 227.34, "volume": 3637854.0}, {"date": "2024-10-18", "close": 228.33, "volume": 1763100.0}, {"date": "2024-10-21", "close": 225.67, "volume": 2212385.0}, {"date": "2024-10-22", "close": 224.62, "volume": 1833704.0}, {"date": "2024-10-23", "close": 226.85, "volume": 2492028.0}, {"date": "2024-10-24", "close": 229.68, "volume": 2376151.0}, {"date": "2024-10-25", "close": 230.17, "volume": 1733471.0}, {"date": "2024-10-28", "close": 230.14, "volume": 3403740.0}, {"date": "2024-10-29", "close": 235.23, "volume": 2056224.0}, {"date": "2024-10-30", "close": 230.12, "volume": 2084447.0}, {"date": "2024-10-31", "close": 223.11, "volume": 4258086.0}, {"date": "2024-11-01", "close": 225.48, "volume": 2922814.0}, {"date": "2024-11-04", "close": 224.19, "volume": 1599638.0}, {"date": "2024-11-05", "close": 217.6, "volume": 3753393.0}, {"date": "2024-11-06", "close": 226.25, "volume": 3615271.0}, {"date": "2024-11-07", "close": 227.77, "volume": 2500936.0}, {"date": "2024-11-08", "close": 225.8, "volume": 3426964.0}, {"date": "2024-11-11", "close": 220.47, "volume": 3271768.0}, {"date": "2024-11-12", "close": 219.55, "volume": 2593982.0}, {"date": "2024-11-13", "close": 212.84, "volume": 4609884.0}, {"date": "2024-11-14", "close": 212.24, "volume": 3214113.0}, {"date": "2024-11-15", "close": 206.35, "volume": 3880962.0}, {"date": "2024-11-18", "close": 209.65, "volume": 3774689.0}, {"date": "2024-11-19", "close": 210.43, "volume": 2958662.0}, {"date": "2024-11-20", "close": 211.01, "volume": 3072769.0}, {"date": "2024-11-21", "close": 213.96, "volume": 2540586.0}, {"date": "2024-11-22", "close": 214.59, "volume": 2695385.0}, {"date": "2024-11-25", "close": 223.58, "volume": 7303632.0}, {"date": "2024-11-26", "close": 219.05, "volume": 6569057.0}, {"date": "2024-11-27", "close": 217.17, "volume": 2943466.0}, {"date": "2024-11-29", "close": 218.05, "volume": 1992604.0}, {"date": "2024-12-02", "close": 223.12, "volume": 3240246.0}, {"date": "2024-12-03", "close": 221.54, "volume": 2340471.0}, {"date": "2024-12-04", "close": 218.3, "volume": 2635207.0}, {"date": "2024-12-05", "close": 214.55, "volume": 2475089.0}, {"date": "2024-12-06", "close": 218.2, "volume": 3189499.0}, {"date": "2024-12-09", "close": 219.04, "volume": 2467331.0}, {"date": "2024-12-10", "close": 215.61, "volume": 2679445.0}, {"date": "2024-12-11", "close": 217.12, "volume": 3839345.0}, {"date": "2024-12-12", "close": 217.72, "volume": 2995032.0}, {"date": "2024-12-13", "close": 216.61, "volume": 3067545.0}, {"date": "2024-12-16", "close": 216.31, "volume": 3410112.0}, {"date": "2024-12-17", "close": 213.82, "volume": 3240525.0}, {"date": "2024-12-18", "close": 207.77, "volume": 4077394.0}, {"date": "2024-12-19", "close": 207.78, "volume": 3942278.0}, {"date": "2024-12-20", "close": 211.78, "volume": 6604074.0}, {"date": "2024-12-23", "close": 214.89, "volume": 2478480.0}, {"date": "2024-12-24", "close": 218.09, "volume": 1063511.0}, {"date": "2024-12-26", "close": 218.06, "volume": 1189273.0}, {"date": "2024-12-27", "close": 216.99, "volume": 1926739.0}, {"date": "2024-12-30", "close": 212.56, "volume": 2578313.0}, {"date": "2024-12-31", "close": 212.46, "volume": 1608772.0}, {"date": "2025-01-02", "close": 211.35, "volume": 2379261.0}, {"date": "2025-01-03", "close": 215.37, "volume": 2547489.0}, {"date": "2025-01-06", "close": 218.0, "volume": 2490969.0}, {"date": "2025-01-07", "close": 215.87, "volume": 3573300.0}, {"date": "2025-01-08", "close": 220.44, "volume": 3096841.0}, {"date": "2025-01-10", "close": 212.37, "volume": 4108662.0}, {"date": "2025-01-13", "close": 212.95, "volume": 3960579.0}, {"date": "2025-01-14", "close": 214.65, "volume": 1634673.0}, {"date": "2025-01-15", "close": 218.22, "volume": 3302798.0}, {"date": "2025-01-16", "close": 215.02, "volume": 3116371.0}, {"date": "2025-01-17", "close": 219.16, "volume": 2871536.0}, {"date": "2025-01-21", "close": 221.45, "volume": 4091227.0}, {"date": "2025-01-22", "close": 224.08, "volume": 2883331.0}, {"date": "2025-01-23", "close": 228.35, "volume": 2607991.0}, {"date": "2025-01-24", "close": 217.37, "volume": 3929413.0}, {"date": "2025-01-27", "close": 215.42, "volume": 7088010.0}, {"date": "2025-01-28", "close": 209.52, "volume": 3748857.0}, {"date": "2025-01-29", "close": 209.91, "volume": 2258503.0}, {"date": "2025-01-30", "close": 212.4, "volume": 2976438.0}, {"date": "2025-01-31", "close": 211.89, "volume": 3486618.0}, {"date": "2025-02-03", "close": 205.24, "volume": 4483530.0}, {"date": "2025-02-04", "close": 206.01, "volume": 4651510.0}, {"date": "2025-02-05", "close": 209.8, "volume": 4516698.0}, {"date": "2025-02-06", "close": 207.83, "volume": 2715143.0}, {"date": "2025-02-07", "close": 205.21, "volume": 3194710.0}, {"date": "2025-02-10", "close": 204.86, "volume": 2820450.0}, {"date": "2025-02-11", "close": 203.46, "volume": 2335759.0}, {"date": "2025-02-12", "close": 205.13, "volume": 2411505.0}, {"date": "2025-02-13", "close": 209.34, "volume": 3134872.0}, {"date": "2025-02-14", "close": 214.61, "volume": 3938608.0}, {"date": "2025-02-18", "close": 220.22, "volume": 7400196.0}, {"date": "2025-02-19", "close": 241.66, "volume": 9789553.0}, {"date": "2025-02-20", "close": 243.82, "volume": 5890083.0}, {"date": "2025-02-21", "close": 238.91, "volume": 6176603.0}, {"date": "2025-02-24", "close": 236.99, "volume": 4778259.0}, {"date": "2025-02-25", "close": 235.3, "volume": 4136763.0}, {"date": "2025-02-26", "close": 233.73, "volume": 2908161.0}, {"date": "2025-02-27", "close": 223.85, "volume": 4480434.0}, {"date": "2025-02-28", "close": 230.06, "volume": 4631189.0}, {"date": "2025-03-03", "close": 228.53, "volume": 5000149.0}, {"date": "2025-03-04", "close": 226.18, "volume": 4742681.0}, {"date": "2025-03-05", "close": 229.47, "volume": 3927336.0}, {"date": "2025-03-06", "close": 222.77, "volume": 4818664.0}, {"date": "2025-03-07", "close": 225.86, "volume": 4062874.0}, {"date": "2025-03-10", "close": 216.26, "volume": 4946560.0}, {"date": "2025-03-11", "close": 209.08, "volume": 4225517.0}, {"date": "2025-03-12", "close": 206.62, "volume": 3917668.0}, {"date": "2025-03-13", "close": 203.8, "volume": 2625568.0}, {"date": "2025-03-14", "close": 208.75, "volume": 2614297.0}, {"date": "2025-03-17", "close": 211.68, "volume": 2514464.0}, {"date": "2025-03-18", "close": 209.16, "volume": 2657324.0}, {"date": "2025-03-19", "close": 209.97, "volume": 2571926.0}, {"date": "2025-03-20", "close": 205.9, "volume": 2775730.0}, {"date": "2025-03-21", "close": 204.4, "volume": 5070459.0}, {"date": "2025-03-24", "close": 212.34, "volume": 3458275.0}, {"date": "2025-03-25", "close": 213.58, "volume": 2550034.0}, {"date": "2025-03-26", "close": 210.53, "volume": 2454565.0}, {"date": "2025-03-27", "close": 208.94, "volume": 2885111.0}, {"date": "2025-03-28", "close": 201.56, "volume": 3521430.0}, {"date": "2025-03-31", "close": 201.67, "volume": 3803746.0}, {"date": "2025-04-01", "close": 199.18, "volume": 3383360.0}, {"date": "2025-04-02", "close": 199.59, "volume": 2437534.0}, {"date": "2025-04-03", "close": 180.88, "volume": 6970781.0}, {"date": "2025-04-04", "close": 164.6, "volume": 9634182.0}, {"date": "2025-04-07", "close": 171.34, "volume": 10236500.0}, {"date": "2025-04-08", "close": 166.09, "volume": 7640250.0}, {"date": "2025-04-09", "close": 196.63, "volume": 10941560.0}, {"date": "2025-04-10", "close": 178.36, "volume": 8548018.0}, {"date": "2025-04-11", "close": 179.16, "volume": 6528889.0}, {"date": "2025-04-14", "close": 178.6, "volume": 3912108.0}, {"date": "2025-04-15", "close": 179.54, "volume": 3035881.0}, {"date": "2025-04-16", "close": 175.93, "volume": 4392829.0}, {"date": "2025-04-17", "close": 176.27, "volume": 3341240.0}, {"date": "2025-04-21", "close": 174.99, "volume": 3650119.0}, {"date": "2025-04-22", "close": 178.5, "volume": 3735027.0}, {"date": "2025-04-23", "close": 183.11, "volume": 4323335.0}, {"date": "2025-04-24", "close": 195.23, "volume": 5606678.0}, {"date": "2025-04-25", "close": 194.59, "volume": 3206797.0}, {"date": "2025-04-28", "close": 193.72, "volume": 3401605.0}, {"date": "2025-04-29", "close": 192.67, "volume": 3939847.0}, {"date": "2025-04-30", "close": 194.92, "volume": 4415391.0}, {"date": "2025-05-01", "close": 193.74, "volume": 3439454.0}, {"date": "2025-05-02", "close": 198.59, "volume": 3795868.0}, {"date": "2025-05-05", "close": 197.72, "volume": 2022742.0}, {"date": "2025-05-06", "close": 195.6, "volume": 2535541.0}, {"date": "2025-05-07", "close": 199.86, "volume": 2966391.0}, {"date": "2025-05-08", "close": 202.78, "volume": 3422453.0}, {"date": "2025-05-09", "close": 207.51, "volume": 3537650.0}, {"date": "2025-05-12", "close": 223.15, "volume": 6358273.0}, {"date": "2025-05-13", "close": 226.68, "volume": 4373921.0}, {"date": "2025-05-14", "close": 226.82, "volume": 4648600.0}, {"date": "2025-05-15", "close": 227.12, "volume": 3045249.0}, {"date": "2025-05-16", "close": 227.11, "volume": 3618204.0}, {"date": "2025-05-19", "close": 224.54, "volume": 3974323.0}, {"date": "2025-05-20", "close": 224.49, "volume": 2619352.0}, {"date": "2025-05-21", "close": 222.22, "volume": 5091059.0}, {"date": "2025-05-22", "close": 211.93, "volume": 8968264.0}, {"date": "2025-05-23", "close": 210.47, "volume": 4848159.0}, {"date": "2025-05-27", "close": 216.89, "volume": 5542334.0}, {"date": "2025-05-28", "close": 215.62, "volume": 3853917.0}, {"date": "2025-05-29", "close": 215.75, "volume": 3800393.0}, {"date": "2025-05-30", "close": 213.98, "volume": 10923410.0}, {"date": "2025-06-02", "close": 215.45, "volume": 2233860.0}, {"date": "2025-06-03", "close": 218.43, "volume": 3515816.0}, {"date": "2025-06-04", "close": 218.5, "volume": 4199395.0}, {"date": "2025-06-05", "close": 218.04, "volume": 3496524.0}, {"date": "2025-06-06", "close": 222.26, "volume": 3246129.0}, {"date": "2025-06-09", "close": 227.66, "volume": 4110605.0}, {"date": "2025-06-10", "close": 233.34, "volume": 4164753.0}, {"date": "2025-06-11", "close": 232.54, "volume": 3311792.0}, {"date": "2025-06-12", "close": 232.12, "volume": 2144281.0}, {"date": "2025-06-13", "close": 225.03, "volume": 3349605.0}, {"date": "2025-06-16", "close": 231.8, "volume": 3344891.0}, {"date": "2025-06-17", "close": 227.44, "volume": 2726467.0}, {"date": "2025-06-18", "close": 229.65, "volume": 2551734.0}, {"date": "2025-06-20", "close": 228.35, "volume": 5316062.0}, {"date": "2025-06-23", "close": 230.98, "volume": 3573457.0}, {"date": "2025-06-24", "close": 234.98, "volume": 3636539.0}, {"date": "2025-06-25", "close": 234.68, "volume": 3548885.0}, {"date": "2025-06-26", "close": 237.3, "volume": 3057975.0}, {"date": "2025-06-27", "close": 236.96, "volume": 3617766.0}, {"date": "2025-06-30", "close": 238.02, "volume": 3258867.0}, {"date": "2025-07-01", "close": 240.64, "volume": 3500869.0}, {"date": "2025-07-02", "close": 245.15, "volume": 3538289.0}, {"date": "2025-07-03", "close": 245.68, "volume": 1837392.0}, {"date": "2025-07-07", "close": 241.81, "volume": 2783553.0}, {"date": "2025-07-08", "close": 245.15, "volume": 3964194.0}, {"date": "2025-07-09", "close": 242.72, "volume": 3339152.0}, {"date": "2025-07-10", "close": 245.13, "volume": 2428673.0}, {"date": "2025-07-11", "close": 244.675, "volume": 2037684.0}, {"date": "2025-07-14", "close": 243.46, "volume": 2045408.0}, {"date": "2025-07-15", "close": 240.42, "volume": 3002067.0}, {"date": "2025-07-16", "close": 240.61, "volume": 2842270.0}, {"date": "2025-07-17", "close": 240.97, "volume": 2831043.0}, {"date": "2025-07-18", "close": 241.85, "volume": 2761645.0}, {"date": "2025-07-21", "close": 240.48, "volume": 2997844.0}, {"date": "2025-07-22", "close": 235.5, "volume": 6027478.0}, {"date": "2025-07-23", "close": 228.08, "volume": 7845181.0}, {"date": "2025-07-24", "close": 226.37, "volume": 4771142.0}, {"date": "2025-07-25", "close": 227.82, "volume": 2695607.0}, {"date": "2025-07-28", "close": 230.77, "volume": 3136232.0}, {"date": "2025-07-29", "close": 230.75, "volume": 2174246.0}, {"date": "2025-07-30", "close": 231.11, "volume": 2324092.0}, {"date": "2025-07-31", "close": 224.63, "volume": 5339760.0}, {"date": "2025-08-01", "close": 221.71, "volume": 3740673.0}, {"date": "2025-08-04", "close": 222.4, "volume": 2848063.0}, {"date": "2025-08-05", "close": 220.68, "volume": 3099199.0}, {"date": "2025-08-06", "close": 220.69, "volume": 2547311.0}, {"date": "2025-08-07", "close": 223.12, "volume": 2522300.0}, {"date": "2025-08-08", "close": 223.95, "volume": 3078425.0}, {"date": "2025-08-11", "close": 224.07, "volume": 3479224.0}, {"date": "2025-08-12", "close": 232.04, "volume": 4979506.0}, {"date": "2025-08-13", "close": 237.63, "volume": 3804670.0}, {"date": "2025-08-14", "close": 236.21, "volume": 2182076.0}, {"date": "2025-08-15", "close": 231.63, "volume": 3826462.0}, {"date": "2025-08-18", "close": 231.55, "volume": 2260509.0}, {"date": "2025-08-19", "close": 230.44, "volume": 4568962.0}, {"date": "2025-08-20", "close": 244.87, "volume": 8529045.0}, {"date": "2025-08-21", "close": 246.95, "volume": 5992008.0}, {"date": "2025-08-22", "close": 252.2, "volume": 4990768.0}, {"date": "2025-08-25", "close": 254.49, "volume": 3419202.0}, {"date": "2025-08-26", "close": 255.63, "volume": 5735054.0}, {"date": "2025-08-27", "close": 255.5, "volume": 3347379.0}, {"date": "2025-08-28", "close": 254.25, "volume": 4038091.0}, {"date": "2025-08-29", "close": 251.31, "volume": 3599066.0}, {"date": "2025-09-02", "close": 248.32, "volume": 3115651.0}, {"date": "2025-09-03", "close": 244.55, "volume": 3024556.0}, {"date": "2025-09-04", "close": 246.11, "volume": 3574700.0}, {"date": "2025-09-05", "close": 247.07, "volume": 2166082.0}, {"date": "2025-09-08", "close": 248.98, "volume": 2418286.0}, {"date": "2025-09-09", "close": 248.18, "volume": 2154627.0}, {"date": "2025-09-10", "close": 247.21, "volume": 2474456.0}, {"date": "2025-09-11", "close": 248.24, "volume": 2244714.0}, {"date": "2025-09-12", "close": 245.21, "volume": 2109981.0}, {"date": "2025-09-15", "close": 244.91, "volume": 2333155.0}, {"date": "2025-09-16", "close": 244.1, "volume": 2913857.0}, {"date": "2025-09-17", "close": 246.32, "volume": 2617571.0}, {"date": "2025-09-18", "close": 249.05, "volume": 3129905.0}, {"date": "2025-09-19", "close": 245.33, "volume": 5182620.0}, {"date": "2025-09-22", "close": 247.34, "volume": 2167314.0}, {"date": "2025-09-23", "close": 246.78, "volume": 2085832.0}, {"date": "2025-09-24", "close": 248.61, "volume": 2479163.0}, {"date": "2025-09-25", "close": 247.53, "volume": 2410945.0}, {"date": "2025-09-26", "close": 247.56, "volume": 2648551.0}, {"date": "2025-09-29", "close": 244.79, "volume": 3296263.0}, {"date": "2025-09-30", "close": 245.7, "volume": 2508031.0}, {"date": "2025-10-01", "close": 239.28, "volume": 4916320.0}, {"date": "2025-10-02", "close": 241.67, "volume": 2774051.0}, {"date": "2025-10-03", "close": 241.99, "volume": 2118611.0}, {"date": "2025-10-06", "close": 242.5, "volume": 4021178.0}, {"date": "2025-10-07", "close": 233.75, "volume": 3397760.0}, {"date": "2025-10-08", "close": 237.93, "volume": 4017888.0}, {"date": "2025-10-09", "close": 237.88, "volume": 3069164.0}, {"date": "2025-10-10", "close": 225.32, "volume": 4425112.0}, {"date": "2025-10-13", "close": 234.67, "volume": 4609877.0}, {"date": "2025-10-14", "close": 235.4, "volume": 3431567.0}, {"date": "2025-10-15", "close": 238.15, "volume": 2773694.0}, {"date": "2025-10-16", "close": 241.61, "volume": 2898707.0}, {"date": "2025-10-17", "close": 242.87, "volume": 2401260.0}, {"date": "2025-10-20", "close": 246.22, "volume": 2760134.0}, {"date": "2025-10-21", "close": 246.37, "volume": 2361679.0}, {"date": "2025-10-22", "close": 240.36, "volume": 5270794.0}, {"date": "2025-10-23", "close": 243.29, "volume": 2774906.0}, {"date": "2025-10-24", "close": 238.01, "volume": 3488969.0}, {"date": "2025-10-27", "close": 243.01, "volume": 3506236.0}, {"date": "2025-10-28", "close": 239.35, "volume": 2420972.0}, {"date": "2025-10-29", "close": 235.04, "volume": 3438519.0}, {"date": "2025-10-30", "close": 232.9, "volume": 2940363.0}, {"date": "2025-10-31", "close": 234.13, "volume": 2698153.0}, {"date": "2025-11-03", "close": 233.61, "volume": 2266928.0}, {"date": "2025-11-04", "close": 229.38, "volume": 3956608.0}, {"date": "2025-11-05", "close": 236.0, "volume": 2971902.0}, {"date": "2025-11-06", "close": 232.88, "volume": 3126797.0}, {"date": "2025-11-07", "close": 228.48, "volume": 4583664.0}, {"date": "2025-11-10", "close": 232.0, "volume": 3264201.0}, {"date": "2025-11-11", "close": 233.41, "volume": 3159992.0}, {"date": "2025-11-12", "close": 241.44, "volume": 4677722.0}, {"date": "2025-11-13", "close": 237.53, "volume": 4897499.0}, {"date": "2025-11-14", "close": 234.89, "volume": 3319687.0}, {"date": "2025-11-17", "close": 229.94, "volume": 3885305.0}, {"date": "2025-11-18", "close": 230.13, "volume": 3953373.0}, {"date": "2025-11-19", "close": 232.2, "volume": 2790492.0}, {"date": "2025-11-20", "close": 225.2, "volume": 4316566.0}, {"date": "2025-11-21", "close": 232.32, "volume": 4467337.0}, {"date": "2025-11-24", "close": 239.4, "volume": 8219853.0}, {"date": "2025-11-25", "close": 252.02, "volume": 7515103.0}, {"date": "2025-11-26", "close": 257.92, "volume": 5253418.0}, {"date": "2025-11-28", "close": 265.34, "volume": 2589650.0}, {"date": "2025-12-01", "close": 266.51, "volume": 7333468.0}, {"date": "2025-12-02", "close": 272.97, "volume": 5266424.0}, {"date": "2025-12-03", "close": 278.24, "volume": 4203067.0}, {"date": "2025-12-04", "close": 277.26, "volume": 3254204.0}, {"date": "2025-12-05", "close": 281.29, "volume": 3834290.0}, {"date": "2025-12-08", "close": 279.13, "volume": 3191028.0}, {"date": "2025-12-09", "close": 276.24, "volume": 2584991.0}, {"date": "2025-12-10", "close": 281.57, "volume": 5176746.0}, {"date": "2025-12-11", "close": 283.39, "volume": 2840020.0}, {"date": "2025-12-12", "close": 279.32, "volume": 4182446.0}, {"date": "2025-12-15", "close": 280.44, "volume": 3594819.0}, {"date": "2025-12-16", "close": 278.4, "volume": 3625279.0}, {"date": "2025-12-17", "close": 271.04, "volume": 4005950.0}, {"date": "2025-12-18", "close": 274.92, "volume": 4104954.0}, {"date": "2025-12-19", "close": 274.44, "volume": 9419971.0}, {"date": "2025-12-22", "close": 275.82, "volume": 3369629.0}, {"date": "2025-12-23", "close": 276.73, "volume": 1763352.0}, {"date": "2025-12-24", "close": 277.56, "volume": 887672.0}, {"date": "2025-12-26", "close": 276.84, "volume": 1746373.0}, {"date": "2025-12-29", "close": 275.63, "volume": 1747986.0}, {"date": "2025-12-30", "close": 274.82, "volume": 1287424.0}, {"date": "2025-12-31", "close": 271.2, "volume": 1790996.0}, {"date": "2026-01-02", "close": 273.74, "volume": 3608981.0}, {"date": "2026-01-05", "close": 277.29, "volume": 3006684.0}, {"date": "2026-01-06", "close": 292.94, "volume": 6427986.0}, {"date": "2026-01-07", "close": 292.89, "volume": 3570563.0}, {"date": "2026-01-08", "close": 299.16, "volume": 3775548.0}, {"date": "2026-01-09", "close": 300.93, "volume": 3088141.0}, {"date": "2026-01-12", "close": 293.86, "volume": 3308243.0}, {"date": "2026-01-13", "close": 296.21, "volume": 2759609.0}, {"date": "2026-01-14", "close": 297.99, "volume": 3597622.0}, {"date": "2026-01-15", "close": 302.1, "volume": 4086996.0}, {"date": "2026-01-16", "close": 300.25, "volume": 4261143.0}, {"date": "2026-01-20", "close": 295.67, "volume": 4320993.0}, {"date": "2026-01-21", "close": 304.97, "volume": 3753888.0}, {"date": "2026-01-22", "close": 308.52, "volume": 2793663.0}, {"date": "2026-01-23", "close": 305.6, "volume": 2907157.0}, {"date": "2026-01-26", "close": 304.01, "volume": 2757971.0}, {"date": "2026-01-27", "close": 303.83, "volume": 3552731.0}, {"date": "2026-01-28", "close": 317.625, "volume": 3888272.0}, {"date": "2026-01-29", "close": 318.7, "volume": 3131829.0}, {"date": "2026-01-30", "close": 310.88, "volume": 4405694.0}, {"date": "2026-02-02", "close": 316.86, "volume": 3772953.0}, {"date": "2026-02-03", "close": 311.29, "volume": 5545997.0}, {"date": "2026-02-04", "close": 320.44, "volume": 6275312.0}, {"date": "2026-02-05", "close": 322.12, "volume": 5935731.0}, {"date": "2026-02-06", "close": 320.45, "volume": 6775392.0}, {"date": "2026-02-09", "close": 322.97, "volume": 3163143.0}, {"date": "2026-02-10", "close": 325.16, "volume": 2642008.0}, {"date": "2026-02-11", "close": 337.0, "volume": 3908890.0}, {"date": "2026-02-12", "close": 331.36, "volume": 4483046.0}, {"date": "2026-02-13", "close": 337.1, "volume": 3443247.0}, {"date": "2026-02-17", "close": 337.51, "volume": 4547615.0}, {"date": "2026-02-18", "close": 346.37, "volume": 8474675.0}, {"date": "2026-02-19", "close": 345.3, "volume": 5101152.0}, {"date": "2026-02-20", "close": 355.03, "volume": 5341644.0}, {"date": "2026-02-23", "close": 355.15, "volume": 4132888.0}, {"date": "2026-02-24", "close": 356.09, "volume": 4541318.0}, {"date": "2026-02-25", "close": 360.8, "volume": 3425010.0}, {"date": "2026-02-26", "close": 354.35, "volume": 4662715.0}, {"date": "2026-02-27", "close": 355.79, "volume": 6109811.0}, {"date": "2026-03-02", "close": 352.41, "volume": 3326044.0}, {"date": "2026-03-03", "close": 338.99, "volume": 5312367.0}, {"date": "2026-03-04", "close": 341.51, "volume": 3202505.0}, {"date": "2026-03-05", "close": 329.72, "volume": 5370656.0}, {"date": "2026-03-06", "close": 315.81, "volume": 4536712.0}, {"date": "2026-03-09", "close": 319.71, "volume": 5945634.0}, {"date": "2026-03-10", "close": 318.81, "volume": 4351463.0}, {"date": "2026-03-11", "close": 319.22, "volume": 2576649.0}, {"date": "2026-03-12", "close": 307.27, "volume": 4827196.0}, {"date": "2026-03-13", "close": 306.07, "volume": 2792737.0}, {"date": "2026-03-16", "close": 310.92, "volume": 3254893.0}, {"date": "2026-03-17", "close": 313.66, "volume": 2699818.0}, {"date": "2026-03-18", "close": 308.59, "volume": 3555212.0}, {"date": "2026-03-19", "close": 310.44, "volume": 3289337.0}, {"date": "2026-03-20", "close": 309.43, "volume": 7029328.0}, {"date": "2026-03-23", "close": 312.19, "volume": 3495639.0}, {"date": "2026-03-24", "close": 321.83, "volume": 3404181.0}, {"date": "2026-03-25", "close": 322.03, "volume": 2461064.0}, {"date": "2026-03-26", "close": 313.42, "volume": 3923797.0}, {"date": "2026-03-27", "close": 307.44, "volume": 3282197.0}, {"date": "2026-03-30", "close": 303.1, "volume": 3914550.0}, {"date": "2026-03-31", "close": 318.14, "volume": 4285897.0}, {"date": "2026-04-01", "close": 320.58, "volume": 3144968.0}, {"date": "2026-04-02", "close": 318.34, "volume": 2386703.0}, {"date": "2026-04-06", "close": 327.36, "volume": 2353664.0}, {"date": "2026-04-07", "close": 327.41, "volume": 2344431.0}, {"date": "2026-04-08", "close": 346.21, "volume": 4522151.0}, {"date": "2026-04-09", "close": 351.36, "volume": 2927633.0}, {"date": "2026-04-10", "close": 350.14, "volume": 2505070.0}, {"date": "2026-04-13", "close": 350.01, "volume": 2485440.0}, {"date": "2026-04-14", "close": 348.6, "volume": 2320411.0}, {"date": "2026-04-15", "close": 347.94, "volume": 2440882.0}, {"date": "2026-04-16", "close": 353.8, "volume": 2198838.0}, {"date": "2026-04-17", "close": 371.45, "volume": 5248167.0}, {"date": "2026-04-20", "close": 381.05, "volume": 4004109.0}, {"date": "2026-04-21", "close": 375.27, "volume": 3296946.0}, {"date": "2026-04-22", "close": 381.42, "volume": 2517691.0}, {"date": "2026-04-23", "close": 403.88, "volume": 4449579.0}, {"date": "2026-04-24", "close": 399.57, "volume": 4512483.0}, {"date": "2026-04-27", "close": 392.59, "volume": 2763842.0}, {"date": "2026-04-28", "close": 383.26, "volume": 3846468.0}, {"date": "2026-04-29", "close": 389.31, "volume": 3097753.0}, {"date": "2026-04-30", "close": 402.26, "volume": 3746053.0}, {"date": "2026-05-01", "close": 397.69, "volume": 1987194.0}, {"date": "2026-05-04", "close": 397.02, "volume": 1914421.0}, {"date": "2026-05-05", "close": 404.77, "volume": 3343131.0}, {"date": "2026-05-06", "close": 415.63, "volume": 3893561.0}, {"date": "2026-05-07", "close": 408.52, "volume": 3938176.0}, {"date": "2026-05-08", "close": 416.52, "volume": 3754419.0}, {"date": "2026-05-11", "close": 422.73, "volume": 3796844.0}, {"date": "2026-05-12", "close": 419.65, "volume": 4848607.0}, {"date": "2026-05-13", "close": 432.39, "volume": 3486313.0}, {"date": "2026-05-14", "close": 426.79, "volume": 2811407.0}, {"date": "2026-05-15", "close": 417.49, "volume": 3709646.0}, {"date": "2026-05-18", "close": 418.58, "volume": 4228465.0}, {"date": "2026-05-19", "close": 414.31, "volume": 6190356.0}, {"date": "2026-05-20", "close": 398.05, "volume": 10352980.0}, {"date": "2026-05-21", "close": 384.21, "volume": 5303478.0}, {"date": "2026-05-22", "close": 397.07, "volume": 6108492.0}, {"date": "2026-05-26", "close": 419.94, "volume": 6630600.0}, {"date": "2026-05-27", "close": 416.88, "volume": 4096113.0}, {"date": "2026-05-28", "close": 419.01, "volume": 5057950.0}, {"date": "2026-05-29", "close": 413.85, "volume": 5508118.0}, {"date": "2026-06-01", "close": 402.69, "volume": 4335590.0}, {"date": "2026-06-02", "close": 423.2, "volume": 4954127.0}, {"date": "2026-06-03", "close": 437.67, "volume": 5700706.0}, {"date": "2026-06-04", "close": 428.76, "volume": 3376722.0}, {"date": "2026-06-05", "close": 401.39, "volume": 7242611.0}, {"date": "2026-06-08", "close": 403.89, "volume": 5140171.0}, {"date": "2026-06-09", "close": 404.62, "volume": 5415555.0}, {"date": "2026-06-10", "close": 392.67, "volume": 3868600.0}, {"date": "2026-06-11", "close": 412.13, "volume": 4846699.0}, {"date": "2026-06-12", "close": 417.79, "volume": 2997603.0}, {"date": "2026-06-15", "close": 427.58, "volume": 4530788.0}, {"date": "2026-06-16", "close": 416.0, "volume": 4350857.0}, {"date": "2026-06-17", "close": 414.45, "volume": 3603491.0}, {"date": "2026-06-18", "close": 434.46, "volume": 11868960.0}, {"date": "2026-06-22", "close": 445.48, "volume": 4289132.0}, {"date": "2026-06-23", "close": 407.26, "volume": 7559622.0}, {"date": "2026-06-24", "close": 413.16, "volume": 4648302.0}, {"date": "2026-06-25", "close": 417.93, "volume": 6442350.0}, {"date": "2026-06-26", "close": 386.91, "volume": 12478830.0}, {"date": "2026-06-29", "close": 391.78, "volume": 5169310.0}, {"date": "2026-06-30", "close": 397.17, "volume": 6480672.0}, {"date": "2026-07-01", "close": 388.98, "volume": 5750948.0}, {"date": "2026-07-02", "close": 377.16, "volume": 6144834.0}, {"date": "2026-07-06", "close": 388.83, "volume": 4447330.0}, {"date": "2026-07-07", "close": 379.03, "volume": 4813813.0}, {"date": "2026-07-08", "close": 385.4, "volume": 2609468.0}, {"date": "2026-07-09", "close": 393.64, "volume": 3106236.0}, {"date": "2026-07-10", "close": 395.65, "volume": 2325909.0}, {"date": "2026-07-13", "close": 386.01, "volume": 3483476.0}, {"date": "2026-07-14", "close": 392.75, "volume": 3139538.0}, {"date": "2026-07-15", "close": 390.96, "volume": 3100207.0}, {"date": "2026-07-16", "close": 380.53, "volume": 4096268.0}, {"date": "2026-07-17", "close": 375.36, "volume": 3674824.0}, {"date": "2026-07-20", "close": 372.46, "volume": 2942702.0}, {"date": "2026-07-21", "close": 382.81, "volume": 4224544.0}, {"date": "2026-07-22", "close": 386.73, "volume": 3176119.0}, {"date": "2026-07-23", "close": 380.2, "volume": 3904086.0}, {"date": "2026-07-24", "close": 371.86, "volume": 4080902.0}, {"date": "2026-07-27", "close": 371.89, "volume": 5194024.0}, {"date": "2026-07-28", "close": 365.83, "volume": 5052850.0}, {"date": "2026-07-29", "close": 353.37, "volume": 5475988.0}, {"date": "2026-07-30", "close": 366.67, "volume": 6368043.0}, {"date": "2026-07-31", "close": 367.41, "volume": 3515303.0}, {"date": "2026-08-03", "close": 361.88, "volume": 3743121.0}, {"date": "2026-08-04", "close": 380.29, "volume": 5082700.0}, {"date": "2026-08-05", "close": 377.69, "volume": 2853304.0}, {"date": "2026-08-06", "close": 377.31, "volume": 3581747.0}, {"date": "2026-08-07", "close": 389.93, "volume": 2837771.0}], "refreshing": true}