{"ticker": "AMAT", "overview": {"cik": "6951", "ticker": "AMAT", "name": "APPLIED MATERIALS INC /DE", "industry": "Semiconductors & Related Devices", "country": "United States", "sic": "3674", "announcements": [{"form": "4", "date": "2026-09-10", "title": "FORM 4", "accession": "0001628280-26-061408", "price_sensitive": false}, {"form": "144", "date": "2026-09-08", "title": "Notice of proposed sale", "accession": "0001959173-26-006780", "price_sensitive": false}, {"form": "4", "date": "2026-08-31", "title": "FORM 4", "accession": "0001628280-26-059643", "price_sensitive": false}, {"form": "3", "date": "2026-08-31", "title": "FORM 3", "accession": "0001628280-26-059640", "price_sensitive": false}, {"form": "4", "date": "2026-08-27", "title": "FORM 4", "accession": "0001628280-26-059277", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-27", "title": "Material event", "accession": "0001628280-26-059257", "price_sensitive": true}, {"form": "144", "date": "2026-08-25", "title": "Notice of proposed sale", "accession": "0001969223-26-000956", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-20", "title": "Quarterly report", "accession": "0001628280-26-058235", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-13", "title": "Material event", "accession": "0001628280-26-056699", "price_sensitive": true}, {"form": "4", "date": "2026-07-06", "title": "FORM 4", "accession": "0001628280-26-047328", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "FORM 4", "accession": "0001628280-26-046609", "price_sensitive": false}, {"form": "144", "date": "2026-06-29", "title": "Notice of proposed sale", "accession": "0001969223-26-000735", "price_sensitive": false}, {"form": "4", "date": "2026-06-22", "title": "FORM 4", "accession": "0001628280-26-044741", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "FORM 4", "accession": "0001628280-26-044050", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "FORM 4", "accession": "0001628280-26-044048", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "FORM 4", "accession": "0001628280-26-044046", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "FORM 4", "accession": "0001628280-26-044039", "price_sensitive": false}, {"form": "144", "date": "2026-06-16", "title": "Notice of proposed sale", "accession": "0001974078-26-000244", "price_sensitive": false}, {"form": "144", "date": "2026-06-15", "title": "Notice of proposed sale", "accession": "0001969223-26-000700", "price_sensitive": false}, {"form": "144", "date": "2026-06-15", "title": "Notice of proposed sale", "accession": "0001969223-26-000699", "price_sensitive": false}, {"form": "144", "date": "2026-06-15", "title": "Notice of proposed sale", "accession": "0001969223-26-000688", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "FORM 4", "accession": "0001628280-26-041314", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "FORM 4", "accession": "0001628280-26-041310", "price_sensitive": false}, {"form": "144", "date": "2026-06-04", "title": "Notice of proposed sale", "accession": "0001969223-26-000635", "price_sensitive": false}, {"form": "144", "date": "2026-06-03", "title": "Notice of proposed sale", "accession": "0001969223-26-000629", "price_sensitive": false}]}, "description": "APPLIED MATERIALS INC /DE trades as AMAT on the NASDAQ and is registered in the United States, classified under Semiconductors & Related Devices (SIC 3674). Privy Trades holds 284 insider filings for the company, from August 2021 to September 2026. Across those, 12 insiders disclosed 2 open-market purchases totalling $6.92M against 42 sales totalling $366.24M. The most recent filing on record is dated 15 September 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 2, "buy_sum": 6917116.359999999, "sell_n": 42, "sell_sum": 366240616.54370004, "net": -359323500.1837, "insiders": 12, "first_date": "2021-08-02", "last_date": "2026-09-08"}, "metrics": {"ticker": "AMAT", "has_prices": true, "as_of": "2026-09-22", "last": 472.46, "prev_close": 464.24, "change": 8.21999999999997, "change_pct": 0.017706358779941346, "session_volume": 5807681.0, "vwap_5": 444.5588497836911, "vwap_20": 450.9117725026768, "vwap_60": 528.7401749129017, "vwap_250": 392.6582853241026, "high_52w": 723.0, "low_52w": 220.23, "avg_volume_20": 6512359.7, "sessions": 400, "market_cap": {"value": 375114072297.8, "shares": 793959430.0, "as_of": "2026-04-26", "form": "10-Q", "stale": false}}, "trades": [{"id": "HOUSE-2026-20035590-T0", "src": "CONGRESS", "ticker": "AMAT", "cik": "", "company": "APPLIED MATERIALS INC /DE", "company_raw": "e\nAmount Cap.\nGains >\n$200?\nJT Applied Materials, Inc. - Common\nStock", "who": "Hon. Josh Gottheimer", "who_key": "Hon. Josh Gottheimer", "role": "House \u00b7 NJ05", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Josh Gottheimer sells AMAT ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035590.pdf", "trade_date": "2026-09-15", "timestamp": "2026-09-15", "mins": 70057}, {"id": "0001628280-26-061408", "src": "INSIDERS", "ticker": "AMAT", "cik": "6951", "company": "APPLIED MATERIALS INC /DE", "company_raw": "APPLIED MATERIALS INC /DE", "who": "Judy Bruner", "who_key": "BRUNER JUDY", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 465000.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "A director trims AMAT: $465K", "source_url": "https://www.sec.gov/Archives/edgar/data/1112668/000162828026061408/0001628280-26-061408-index.htm", "trade_date": "2026-09-08", "timestamp": "2026-09-08", "mins": 80137}, {"id": "0001628280-26-059643", "src": "INSIDERS", "ticker": "AMAT", "cik": "6951", "company": "APPLIED MATERIALS INC /DE", "company_raw": "APPLIED MATERIALS INC /DE", "who": "Akash J. Palkhiwala", "who_key": "Palkhiwala Akash J.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Director files routine paperwork on AMAT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1786420/000162828026059643/0001628280-26-059643-index.htm", "trade_date": "2026-08-27", "timestamp": "2026-08-27", "mins": 97417}, {"id": "0001628280-26-059277", "src": "INSIDERS", "ticker": "AMAT", "cik": "6951", "company": "APPLIED MATERIALS INC /DE", "company_raw": "APPLIED MATERIALS INC /DE", "who": "Brice Hill", "who_key": "Hill Brice", "role": "SVP, CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 3594375.75, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "$3.6M sale: The CFO lightens up on AMAT", "source_url": "https://www.sec.gov/Archives/edgar/data/1809022/000162828026059277/0001628280-26-059277-index.htm", "trade_date": "2026-08-25", "timestamp": "2026-08-25", "mins": 100297}, {"id": "HOUSE-2026-20035455-T0", "src": "CONGRESS", "ticker": "AMAT", "cik": "", "company": "APPLIED MATERIALS INC /DE", "company_raw": "e\nAmount Cap.\nGains >\n$200?\nJT Applied Materials, Inc. - Common\nStock", "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 files a buy in AMAT ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035455.pdf", "trade_date": "2026-08-06", "timestamp": "2026-08-06", "mins": 127657}, {"id": "HOUSE-2026-20035180-T0", "src": "CONGRESS", "ticker": "AMAT", "cik": "", "company": "APPLIED MATERIALS INC /DE", "company_raw": "e\nAmount Cap.\nGains >\n$200?\nSP Applied Materials, Inc. - Common\nStock", "who": "Hon. John J Mr McGuire III", "who_key": "Hon. John J Mr McGuire III", "role": "House \u00b7 VA05", "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. John J Mr McGuire III adds AMAT to the portfolio ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035180.pdf", "trade_date": "2026-07-15", "timestamp": "2026-07-15", "mins": 159337}, {"id": "HOUSE-2026-20035243-T0", "src": "CONGRESS", "ticker": "AMAT", "cik": "", "company": "APPLIED MATERIALS INC /DE", "company_raw": "Date\nAmount Cap.\nGains >\n$200?\nApplied Materials, Inc. - Common\nStock", "who": "Hon. Jared Moskowitz", "who_key": "Hon. Jared Moskowitz", "role": "House \u00b7 FL23", "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. Jared Moskowitz buys AMAT ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035243.pdf", "trade_date": "2026-07-13", "timestamp": "2026-07-13", "mins": 162217}, {"id": "HOUSE-2026-20034998-T6", "src": "CONGRESS", "ticker": "AMAT", "cik": "", "company": "APPLIED MATERIALS INC /DE", "company_raw": "ap.\nGains >\n$200?\nSP Applied Materials, Inc. - Common\nStock", "who": "Hon. Dan Newhouse", "who_key": "Hon. Dan Newhouse", "role": "House \u00b7 WA04", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Dan Newhouse sells AMAT ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034998.pdf", "trade_date": "2026-07-10", "timestamp": "2026-07-10", "mins": 166537}, {"id": "0001628280-26-047328", "src": "INSIDERS", "ticker": "AMAT", "cik": "6951", "company": "APPLIED MATERIALS INC /DE", "company_raw": "APPLIED MATERIALS INC /DE", "who": "Adam Sanders", "who_key": "Sanders Adam", "role": "Corp. Controller & CAO", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 81363.75, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Insider files routine paperwork on AMAT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/6951/000162828026047328/0001628280-26-047328-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179497}, {"id": "0001628280-26-046609", "src": "INSIDERS", "ticker": "AMAT", "cik": "6951", "company": "APPLIED MATERIALS INC /DE", "company_raw": "APPLIED MATERIALS INC /DE", "who": "Gary E. Dickerson", "who_key": "DICKERSON GARY E", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 55550319.989999995, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "CEO offloads $55.6M of AMAT", "source_url": "https://www.sec.gov/Archives/edgar/data/6951/000162828026046609/0001628280-26-046609-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180937}, {"id": "HOUSE-2026-20034963-T0", "src": "CONGRESS", "ticker": "AMAT", "cik": "", "company": "APPLIED MATERIALS INC /DE", "company_raw": "ap.\nGains >\n$200?\nDC Applied Materials, Inc. - Common\nStock", "who": "Hon. Jared Moskowitz", "who_key": "Hon. Jared Moskowitz", "role": "House \u00b7 FL23", "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. Jared Moskowitz buys AMAT ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034963.pdf", "trade_date": "2026-06-18", "timestamp": "2026-06-18", "mins": 198217}, {"id": "0001628280-26-044741", "src": "INSIDERS", "ticker": "AMAT", "cik": "6951", "company": "APPLIED MATERIALS INC /DE", "company_raw": "APPLIED MATERIALS INC /DE", "who": "Prabu G. Raja", "who_key": "Raja Prabu G.", "role": "President, Semi. Products Grp.", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 6335300.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Insider sells $6.3M of AMAT", "source_url": "https://www.sec.gov/Archives/edgar/data/6951/000162828026044741/0001628280-26-044741-index.htm", "trade_date": "2026-06-18", "timestamp": "2026-06-18", "mins": 198217}, {"id": "0001628280-26-044046", "src": "INSIDERS", "ticker": "AMAT", "cik": "6951", "company": "APPLIED MATERIALS INC /DE", "company_raw": "APPLIED MATERIALS INC /DE", "who": "Gary E. Dickerson", "who_key": "DICKERSON GARY E", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 49239083.620000005, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "CEO offloads $49.2M of AMAT", "source_url": "https://www.sec.gov/Archives/edgar/data/6951/000162828026044046/0001628280-26-044046-index.htm", "trade_date": "2026-06-16", "timestamp": "2026-06-16", "mins": 201097}, {"id": "0001628280-26-044048", "src": "INSIDERS", "ticker": "AMAT", "cik": "6951", "company": "APPLIED MATERIALS INC /DE", "company_raw": "APPLIED MATERIALS INC /DE", "who": "Omkaram Nalamasu", "who_key": "Nalamasu Omkaram", "role": "Senior Vice President, CTO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 20754197.25, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Insider offloads $20.8M of AMAT", "source_url": "https://www.sec.gov/Archives/edgar/data/6951/000162828026044048/0001628280-26-044048-index.htm", "trade_date": "2026-06-16", "timestamp": "2026-06-16", "mins": 201097}, {"id": "0001628280-26-044050", "src": "INSIDERS", "ticker": "AMAT", "cik": "6951", "company": "APPLIED MATERIALS INC /DE", "company_raw": "APPLIED MATERIALS INC /DE", "who": "Thomas J. Iannotti", "who_key": "Iannotti Thomas J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 5547872.5, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Director sells $5.5M of AMAT", "source_url": "https://www.sec.gov/Archives/edgar/data/6951/000162828026044050/0001628280-26-044050-index.htm", "trade_date": "2026-06-16", "timestamp": "2026-06-16", "mins": 201097}, {"id": "0001628280-26-044039", "src": "INSIDERS", "ticker": "AMAT", "cik": "6951", "company": "APPLIED MATERIALS INC /DE", "company_raw": "APPLIED MATERIALS INC /DE", "who": "Timothy M. Deane", "who_key": "Deane Timothy M", "role": "SVP, Applied Global Services", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 5092984.2029, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Insider offloads $5.1M of AMAT", "source_url": "https://www.sec.gov/Archives/edgar/data/6951/000162828026044039/0001628280-26-044039-index.htm", "trade_date": "2026-06-15", "timestamp": "2026-06-15", "mins": 202537}, {"id": "0001628280-26-041314", "src": "INSIDERS", "ticker": "AMAT", "cik": "6951", "company": "APPLIED MATERIALS INC /DE", "company_raw": "APPLIED MATERIALS INC /DE", "who": "Prabu G. Raja", "who_key": "Raja Prabu G.", "role": "President, Semi. Products Grp.", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 25264196.750000004, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Insider sells $25.3M of AMAT", "source_url": "https://www.sec.gov/Archives/edgar/data/6951/000162828026041314/0001628280-26-041314-index.htm", "trade_date": "2026-06-04", "timestamp": "2026-06-04", "mins": 218377}, {"id": "0001628280-26-041310", "src": "INSIDERS", "ticker": "AMAT", "cik": "6951", "company": "APPLIED MATERIALS INC /DE", "company_raw": "APPLIED MATERIALS INC /DE", "who": "Brice Hill", "who_key": "Hill Brice", "role": "SVP, CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 1247153.75, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "CFO sells $1.2M of AMAT", "source_url": "https://www.sec.gov/Archives/edgar/data/6951/000162828026041310/0001628280-26-041310-index.htm", "trade_date": "2026-06-03", "timestamp": "2026-06-03", "mins": 219817}, {"id": "0001628280-26-038923", "src": "INSIDERS", "ticker": "AMAT", "cik": "6951", "company": "APPLIED MATERIALS INC /DE", "company_raw": "APPLIED MATERIALS INC /DE", "who": "Judy Bruner", "who_key": "BRUNER JUDY", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 507600.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Director sells $508K of AMAT", "source_url": "https://www.sec.gov/Archives/edgar/data/6951/000162828026038923/0001628280-26-038923-index.htm", "trade_date": "2026-05-26", "timestamp": "2026-05-26", "mins": 231337}, {"id": "0001628280-26-038261", "src": "INSIDERS", "ticker": "AMAT", "cik": "6951", "company": "APPLIED MATERIALS INC /DE", "company_raw": "APPLIED MATERIALS INC /DE", "who": "Adam Sanders", "who_key": "Sanders Adam", "role": "Corp. Controller & CAO", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 116369.888, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Insider sells $116K of AMAT", "source_url": "https://www.sec.gov/Archives/edgar/data/6951/000162828026038261/0001628280-26-038261-index.htm", "trade_date": "2026-05-22", "timestamp": "2026-05-22", "mins": 237097}, {"id": "0001628280-26-037805", "src": "INSIDERS", "ticker": "AMAT", "cik": "6951", "company": "APPLIED MATERIALS INC /DE", "company_raw": "APPLIED MATERIALS INC /DE", "who": "Aart De Geus", "who_key": "DE GEUS AART", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Director files routine paperwork on AMAT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/6951/000162828026037805/0001628280-26-037805-index.htm", "trade_date": "2026-05-21", "timestamp": "2026-05-21", "mins": 238537}, {"id": "13DG-0002100119-26-000140", "src": "13DG", "ticker": "AMAT", "cik": "6951", "company": "APPLIED MATERIALS INC /DE", "company_raw": "APPLIED MATERIALS INC /DE", "who": "Applied Materials Inc /DE", "who_key": "APPLIED MATERIALS INC /DE", "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": "APPLIED MATERIALS INC /DE crosses 5% of AMAT (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/6951/0002100119-26-000140-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270217}, {"id": "0001628280-26-023379", "src": "INSIDERS", "ticker": "AMAT", "cik": "6951", "company": "APPLIED MATERIALS INC /DE", "company_raw": "APPLIED MATERIALS INC /DE", "who": "Adam Sanders", "who_key": "Sanders Adam", "role": "Corp. Controller & CAO", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 44225.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Insider files routine paperwork on AMAT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/6951/000162828026023379/0001628280-26-023379-index.htm", "trade_date": "2026-04-01", "timestamp": "2026-04-01", "mins": 310537}, {"id": "SENATE-fda235b3bad746378fa1053f354d929c-667", "src": "CONGRESS", "ticker": "AMAT", "cik": "", "company": "APPLIED MATERIALS INC /DE", "company_raw": "Applied Materials, Inc. - Common Stock", "who": "Sen. Alan Armstrong", "who_key": "Sen. Alan Armstrong", "role": "Armstrong, Alan (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Alan Armstrong adds AMAT to the portfolio ($15,001 - $50,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/fda235b3-bad7-4637-8fa1-053f354d929c/", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317737}, {"id": "0001628280-26-017813", "src": "INSIDERS", "ticker": "AMAT", "cik": "6951", "company": "APPLIED MATERIALS INC /DE", "company_raw": "APPLIED MATERIALS INC /DE", "who": "Aart De Geus", "who_key": "DE GEUS AART", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Director files routine paperwork on AMAT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/6951/000162828026017813/0001628280-26-017813-index.htm", "trade_date": "2026-03-12", "timestamp": "2026-03-12", "mins": 339337}, {"id": "0001628280-26-017814", "src": "INSIDERS", "ticker": "AMAT", "cik": "6951", "company": "APPLIED MATERIALS INC /DE", "company_raw": "APPLIED MATERIALS INC /DE", "who": "Rani Borkar", "who_key": "Borkar Rani", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Director files routine paperwork on AMAT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/6951/000162828026017814/0001628280-26-017814-index.htm", "trade_date": "2026-03-12", "timestamp": "2026-03-12", "mins": 339337}, {"id": "0001628280-26-017815", "src": "INSIDERS", "ticker": "AMAT", "cik": "6951", "company": "APPLIED MATERIALS INC /DE", "company_raw": "APPLIED MATERIALS INC /DE", "who": "Scott A. McGregor", "who_key": "MCGREGOR SCOTT A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Director files routine paperwork on AMAT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/6951/000162828026017815/0001628280-26-017815-index.htm", "trade_date": "2026-03-12", "timestamp": "2026-03-12", "mins": 339337}, {"id": "0001628280-26-017816", "src": "INSIDERS", "ticker": "AMAT", "cik": "6951", "company": "APPLIED MATERIALS INC /DE", "company_raw": "APPLIED MATERIALS INC /DE", "who": "Kevin P. March", "who_key": "MARCH KEVIN P", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Director files routine paperwork on AMAT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/6951/000162828026017816/0001628280-26-017816-index.htm", "trade_date": "2026-03-12", "timestamp": "2026-03-12", "mins": 339337}, {"id": "0001644651-26-000002", "src": "INSIDERS", "ticker": "AMAT", "cik": "6951", "company": "APPLIED MATERIALS INC /DE", "company_raw": "APPLIED MATERIALS INC /DE", "who": "James Robert Anderson", "who_key": "ANDERSON JAMES ROBERT", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Director files routine paperwork on AMAT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/6951/000164465126000002/0001644651-26-000002-index.htm", "trade_date": "2026-03-12", "timestamp": "2026-03-12", "mins": 339337}, {"id": "0001628280-26-017817", "src": "INSIDERS", "ticker": "AMAT", "cik": "6951", "company": "APPLIED MATERIALS INC /DE", "company_raw": "APPLIED MATERIALS INC /DE", "who": "Xun Chen", "who_key": "CHEN XUN", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Director files routine paperwork on AMAT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/6951/000162828026017817/0001628280-26-017817-index.htm", "trade_date": "2026-03-12", "timestamp": "2026-03-12", "mins": 339337}], "recent_buys": [{"id": "0001127602-25-011783", "src": "INSIDERS", "ticker": "AMAT", "cik": "6951", "company": "APPLIED MATERIALS INC /DE", "company_raw": "APPLIED MATERIALS INC /DE", "who": "Gary E. Dickerson", "who_key": "DICKERSON GARY E", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 6865081.789999999, "score": 71.5, "price_sensitive": true, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "CEO buys $6.9M of AMAT", "source_url": "https://www.sec.gov/Archives/edgar/data/6951/000112760225011783/0001127602-25-011783-index.htm", "trade_date": "2025-04-03", "timestamp": "2025-04-03", "mins": 833257}, {"id": "0001127602-23-002146", "src": "INSIDERS", "ticker": "AMAT", "cik": "6951", "company": "APPLIED MATERIALS INC /DE", "company_raw": "APPLIED MATERIALS INC /DE", "who": "Xun Chen", "who_key": "CHEN XUN", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 52034.57000000001, "score": 50.2, "price_sensitive": true, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Director buys $52K of AMAT", "source_url": "https://www.sec.gov/Archives/edgar/data/6951/000112760223002146/0001127602-23-002146-index.htm", "trade_date": "2022-06-21", "timestamp": "2022-06-21", "mins": 2297737}], "institutional": [{"id": "13DG-0002100119-26-000140", "src": "13DG", "ticker": "AMAT", "cik": "6951", "company": "APPLIED MATERIALS INC /DE", "company_raw": "APPLIED MATERIALS INC /DE", "who": "Applied Materials Inc /DE", "who_key": "APPLIED MATERIALS INC /DE", "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": "APPLIED MATERIALS INC /DE crosses 5% of AMAT (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/6951/0002100119-26-000140-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270217}], "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": "Applied Materials, Inc. - Common Stock", "new_value": "APPLIED MATERIALS INC /DE", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000006951", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000006951", "applied": 1, "detected_at": "2026-09-10T03:15:06.596677"}]}, "key_people": [{"who": "Gary E. Dickerson", "who_key": "DICKERSON GARY E", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 6865081.789999999, "sold": 249206923.46, "net": -242341841.67000002, "trades": 5, "top_score": 71.5, "lean": "selling", "history": [{"action": "SELL", "amount": 55550319.989999995, "date": "2026-06-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/6951/000162828026046609/0001628280-26-046609-index.htm"}, {"action": "SELL", "amount": 49239083.620000005, "date": "2026-06-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/6951/000162828026044046/0001628280-26-044046-index.htm"}, {"action": "BUY", "amount": 6865081.789999999, "date": "2025-04-03", "score": 71.5, "source_url": "https://www.sec.gov/Archives/edgar/data/6951/000112760225011783/0001127602-25-011783-index.htm"}, {"action": "SELL", "amount": 98579110.55000001, "date": "2024-06-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/6951/000112760224019062/0001127602-24-019062-index.htm"}, {"action": "SELL", "amount": 45838409.3, "date": "2021-12-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/6951/000112760221030290/0001127602-21-030290-index.htm"}], "latest": {"action": "SELL", "amount": 55550319.989999995, "date": "2026-06-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/6951/000162828026046609/0001628280-26-046609-index.htm"}}, {"who": "Prabu G. Raja", "who_key": "Raja Prabu G.", "role": "President, Semi. Products Grp.", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 44057996.75, "net": -44057996.75, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 6335300.0, "date": "2026-06-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/6951/000162828026044741/0001628280-26-044741-index.htm"}, {"action": "SELL", "amount": 25264196.750000004, "date": "2026-06-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/6951/000162828026041314/0001628280-26-041314-index.htm"}, {"action": "SELL", "amount": 12458500.0, "date": "2024-06-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/6951/000112760224019129/0001127602-24-019129-index.htm"}], "latest": {"action": "SELL", "amount": 6335300.0, "date": "2026-06-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/6951/000162828026044741/0001628280-26-044741-index.htm"}}, {"who": "Omkaram Nalamasu", "who_key": "Nalamasu Omkaram", "role": "Senior Vice President, CTO", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 28218146.65, "net": -28218146.65, "trades": 4, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 20754197.25, "date": "2026-06-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/6951/000162828026044048/0001628280-26-044048-index.htm"}, {"action": "SELL", "amount": 3773388.5999999996, "date": "2023-12-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/6951/000112760223030447/0001127602-23-030447-index.htm"}, {"action": "SELL", "amount": 3671666.8000000003, "date": "2023-03-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/6951/000112760223011064/0001127602-23-011064-index.htm"}, {"action": "SELL", "amount": 18894.0, "date": "2022-07-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/6951/000112760223002050/0001127602-23-002050-index.htm"}], "latest": {"action": "SELL", "amount": 20754197.25, "date": "2026-06-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/6951/000162828026044048/0001628280-26-044048-index.htm"}}, {"who": "Brice Hill", "who_key": "Hill Brice", "role": "SVP, CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 11244431.5, "net": -11244431.5, "trades": 5, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 3594375.75, "date": "2026-08-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1809022/000162828026059277/0001628280-26-059277-index.htm"}, {"action": "SELL", "amount": 1247153.75, "date": "2026-06-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/6951/000162828026041310/0001628280-26-041310-index.htm"}, {"action": "SELL", "amount": 1806062.0, "date": "2026-02-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/6951/000162828026009327/0001628280-26-009327-index.htm"}, {"action": "SELL", "amount": 4446800.0, "date": "2024-05-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/6951/000112760224016815/0001127602-24-016815-index.htm"}, {"action": "SELL", "amount": 150040.0, "date": "2023-08-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/6951/000112760223023619/0001127602-23-023619-index.htm"}], "latest": {"action": "SELL", "amount": 3594375.75, "date": "2026-08-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1809022/000162828026059277/0001628280-26-059277-index.htm"}}, {"who": "Teri A. Little", "who_key": "Little Teri A.", "role": "SVP, CLO", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 8450581.52, "net": -8450581.52, "trades": 8, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 952942.0, "date": "2025-11-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/6951/000162828025054205/0001628280-25-054205-index.htm"}, {"action": "SELL", "amount": 936320.7999999999, "date": "2025-11-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/6951/000162828025053663/0001628280-25-053663-index.htm"}, {"action": "SELL", "amount": 554050.0, "date": "2024-06-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/6951/000112760224018291/0001127602-24-018291-index.htm"}, {"action": "SELL", "amount": 1597650.0, "date": "2024-05-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/6951/000112760224017155/0001127602-24-017155-index.htm"}, {"action": "SELL", "amount": 1420000.0, "date": "2023-07-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/6951/000112760223020576/0001127602-23-020576-index.htm"}, {"action": "SELL", "amount": 800118.72, "date": "2023-02-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/6951/000112760223008498/0001127602-23-008498-index.htm"}, {"action": "SELL", "amount": 895000.0, "date": "2022-07-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/6951/000112760222019212/0001127602-22-019212-index.htm"}, {"action": "SELL", "amount": 1294500.0, "date": "2022-07-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/6951/000112760222019022/0001127602-22-019022-index.htm"}], "latest": {"action": "SELL", "amount": 952942.0, "date": "2025-11-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/6951/000162828025054205/0001628280-25-054205-index.htm"}}, {"who": "Thomas J. Iannotti", "who_key": "Iannotti Thomas J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 7873432.050000001, "net": -7873432.050000001, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 5547872.5, "date": "2026-06-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/6951/000162828026044050/0001628280-26-044050-index.htm"}, {"action": "SELL", "amount": 2325559.5500000003, "date": "2024-06-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/6951/000112760224019172/0001127602-24-019172-index.htm"}], "latest": {"action": "SELL", "amount": 5547872.5, "date": "2026-06-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/6951/000162828026044050/0001628280-26-044050-index.htm"}}, {"who": "Timothy M. Deane", "who_key": "Deane Timothy M", "role": "SVP, Applied Global Services", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 6125386.5429, "net": -6125386.5429, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 5092984.2029, "date": "2026-06-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/6951/000162828026044039/0001628280-26-044039-index.htm"}, {"action": "SELL", "amount": 1029750.0000000001, "date": "2023-06-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/6951/000112760223018673/0001127602-23-018673-index.htm"}, {"action": "SELL", "amount": 2652.3399999999997, "date": "2022-09-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/6951/000112760222022486/0001127602-22-022486-index.htm"}], "latest": {"action": "SELL", "amount": 5092984.2029, "date": "2026-06-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/6951/000162828026044039/0001628280-26-044039-index.htm"}}, {"who": "Ginetto Addiego", "who_key": "ADDIEGO GINETTO", "role": "SVP, Operations & Quality", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 5393077.16, "net": -5393077.16, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 5393077.16, "date": "2021-09-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/6951/000112760221024810/0001127602-21-024810-index.htm"}], "latest": {"action": "SELL", "amount": 5393077.16, "date": "2021-09-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/6951/000112760221024810/0001127602-21-024810-index.htm"}}], "activity": [{"date": "2026-08-06", "net": 1001.0}, {"date": "2026-08-25", "net": -3594375.75}, {"date": "2026-09-08", "net": -465000.0}, {"date": "2026-09-15", "net": -1001.0}], "announcements": [{"form": "4", "date": "2026-09-10", "title": "FORM 4", "accession": "0001628280-26-061408", "price_sensitive": false}, {"form": "144", "date": "2026-09-08", "title": "Notice of proposed sale", "accession": "0001959173-26-006780", "price_sensitive": false}, {"form": "4", "date": "2026-08-31", "title": "FORM 4", "accession": "0001628280-26-059643", "price_sensitive": false}, {"form": "3", "date": "2026-08-31", "title": "FORM 3", "accession": "0001628280-26-059640", "price_sensitive": false}, {"form": "4", "date": "2026-08-27", "title": "FORM 4", "accession": "0001628280-26-059277", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-27", "title": "Material event", "accession": "0001628280-26-059257", "price_sensitive": true}, {"form": "144", "date": "2026-08-25", "title": "Notice of proposed sale", "accession": "0001969223-26-000956", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-20", "title": "Quarterly report", "accession": "0001628280-26-058235", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-13", "title": "Material event", "accession": "0001628280-26-056699", "price_sensitive": true}, {"form": "4", "date": "2026-07-06", "title": "FORM 4", "accession": "0001628280-26-047328", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "FORM 4", "accession": "0001628280-26-046609", "price_sensitive": false}, {"form": "144", "date": "2026-06-29", "title": "Notice of proposed sale", "accession": "0001969223-26-000735", "price_sensitive": false}, {"form": "4", "date": "2026-06-22", "title": "FORM 4", "accession": "0001628280-26-044741", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "FORM 4", "accession": "0001628280-26-044050", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "FORM 4", "accession": "0001628280-26-044048", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "FORM 4", "accession": "0001628280-26-044046", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "FORM 4", "accession": "0001628280-26-044039", "price_sensitive": false}, {"form": "144", "date": "2026-06-16", "title": "Notice of proposed sale", "accession": "0001974078-26-000244", "price_sensitive": false}, {"form": "144", "date": "2026-06-15", "title": "Notice of proposed sale", "accession": "0001969223-26-000700", "price_sensitive": false}, {"form": "144", "date": "2026-06-15", "title": "Notice of proposed sale", "accession": "0001969223-26-000699", "price_sensitive": false}, {"form": "144", "date": "2026-06-15", "title": "Notice of proposed sale", "accession": "0001969223-26-000688", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "FORM 4", "accession": "0001628280-26-041314", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "FORM 4", "accession": "0001628280-26-041310", "price_sensitive": false}, {"form": "144", "date": "2026-06-04", "title": "Notice of proposed sale", "accession": "0001969223-26-000635", "price_sensitive": false}, {"form": "144", "date": "2026-06-03", "title": "Notice of proposed sale", "accession": "0001969223-26-000629", "price_sensitive": false}], "performance": {"ticker": "AMAT", "has_prices": true, "summary": {"n": 45, "avg": 2.4006434680588034, "win_rate": 0.9111111111111111, "best": 9.237486457204767, "worst": -0.23439905365331956, "as_of": "2026-09-22"}, "buys": [{"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2026-08-06", "score": 0.0, "ref_price": 527.48, "return": -0.1043072723136423}, {"who": "Hon. John J Mr McGuire III", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 VA05", "amount": 1001.0, "date": "2026-07-15", "score": 0.0, "ref_price": 579.43, "return": -0.184612463973215}, {"who": "Hon. Jared Moskowitz", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 FL23", "amount": 1001.0, "date": "2026-07-13", "score": 0.0, "ref_price": 575.39, "return": -0.17888736335355152}, {"who": "Hon. Jared Moskowitz", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 FL23", "amount": 1001.0, "date": "2026-06-18", "score": 0.0, "ref_price": 617.11, "return": -0.23439905365331956}, {"who": "Sen. Alan Armstrong", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Armstrong, Alan (Senator)", "amount": 15001.0, "date": "2026-03-27", "score": 0.0, "ref_price": 337.17, "return": 0.4012515941513182}, {"who": "Sen. Markwayne Mullin", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Mullin, Markwayne (Senator)", "amount": 15001.0, "date": "2025-12-29", "score": 0.0, "ref_price": 263.05, "return": 0.7960843946017866}, {"who": "Hon. Dan Newhouse", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 WA04", "amount": 1001.0, "date": "2025-08-18", "score": 0.0, "ref_price": 163.53, "return": 1.889133492325567}, {"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2025-07-22", "score": 0.0, "ref_price": 187.14, "return": 1.5246339638773112}, {"who": "Sen. Angus S King, Jr.", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "King, Angus (Senator)", "amount": 1001.0, "date": "2025-07-21", "score": 0.0, "ref_price": 192.61, "return": 1.452935984632158}, {"who": "Hon. Marjorie Taylor Greene", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 GA14", "amount": 1001.0, "date": "2025-06-06", "score": 0.0, "ref_price": 166.74, "return": 1.8335132541681658}, {"who": "Sen. Markwayne Mullin", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Mullin, Markwayne (Senator)", "amount": 15001.0, "date": "2025-05-13", "score": 0.0, "ref_price": 173.03, "return": 1.7305091602612261}, {"who": "Hon. Marjorie Taylor Greene", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 GA14", "amount": 1001.0, "date": "2025-05-05", "score": 0.0, "ref_price": 154.61, "return": 2.0558178643037315}, {"who": "Hon. Jefferson Shreve", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 IN06", "amount": 50001.0, "date": "2025-04-17", "score": 0.0, "ref_price": 137.46, "return": 2.4370726029390366}, {"who": "Hon. Jefferson Shreve", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 IN06", "amount": 15001.0, "date": "2025-04-11", "score": 0.0, "ref_price": 144.94, "return": 2.2596936663446945}, {"who": "Hon. Marjorie Taylor Greene", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 GA14", "amount": 1001.0, "date": "2025-04-09", "score": 0.0, "ref_price": 149.73, "return": 2.1554130768717026}, {"who": "DICKERSON GARY E", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 6865081.789999999, "date": "2025-04-03", "score": 71.5, "ref_price": 135.51, "return": 2.486532359235481}, {"who": "Sen. John Boozman", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Boozman, John (Senator)", "amount": 1001.0, "date": "2025-03-19", "score": 0.0, "ref_price": 154.46, "return": 2.0587854460701798}, {"who": "Hon. Marjorie Taylor Greene", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 GA14", "amount": 1001.0, "date": "2025-03-17", "score": 0.0, "ref_price": 155.46, "return": 2.039109738839573}, {"who": "Hon. Jefferson Shreve", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 IN06", "amount": 15001.0, "date": "2025-03-13", "score": 0.0, "ref_price": 149.95, "return": 2.150783594531511}, {"who": "Sen. Ashley Moody", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Moody, Ashley B. (Senator)", "amount": 100001.0, "date": "2025-01-22", "score": 0.0, "ref_price": 195.51, "return": 1.4165515830392308}, {"who": "Hon. Marjorie Taylor Mrs Greene", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 GA14", "amount": 1001.0, "date": "2024-12-24", "score": 0.0, "ref_price": 168.37, "return": 1.8060818435588286}, {"who": "Sen. Markwayne Mullin", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Mullin, Markwayne (Senator)", "amount": 15001.0, "date": "2024-12-11", "score": 0.0, "ref_price": 171.13, "return": 1.7608251037223164}, {"who": "Hon. Marjorie Taylor Mrs Greene", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 GA14", "amount": 1001.0, "date": "2024-11-20", "score": 0.0, "ref_price": 170.49, "return": 1.7711889260367175}, {"who": "Hon. Marjorie Taylor Mrs Greene", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 GA14", "amount": 1001.0, "date": "2024-10-04", "score": 0.0, "ref_price": 201.97, "return": 1.3392583056889638}, {"who": "Hon. Marjorie Taylor Mrs Greene", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 GA14", "amount": 1001.0, "date": "2024-07-23", "score": 0.0, "ref_price": 219.65, "return": 1.150967448213066}, {"who": "Sen. Thomas H Tuberville", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Tuberville, Tommy (Senator)", "amount": 1001.0, "date": "2024-04-04", "score": 0.0, "ref_price": 203.39, "return": 1.3229263975613355}, {"who": "Sen. Thomas H Tuberville", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Tuberville, Tommy (Senator)", "amount": 15001.0, "date": "2024-04-04", "score": 0.0, "ref_price": 203.39, "return": 1.3229263975613355}, {"who": "Sen. Thomas H Tuberville", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Tuberville, Tommy (Senator)", "amount": 1001.0, "date": "2024-04-04", "score": 0.0, "ref_price": 203.39, "return": 1.3229263975613355}, {"who": "Sen. John Boozman", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Boozman, John (Senator)", "amount": 1001.0, "date": "2024-03-28", "score": 0.0, "ref_price": 206.23, "return": 1.2909373030112012}, {"who": "Hon. Jonathan Jackson", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 IL01", "amount": 50001.0, "date": "2024-03-13", "score": 0.0, "ref_price": 200.56, "return": 1.355704028719585}, {"who": "Sen. Markwayne Mullin", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Mullin, Markwayne (Senator)", "amount": 15001.0, "date": "2024-01-02", "score": 0.0, "ref_price": 154.37, "return": 2.0605687633607563}, {"who": "Sen. Markwayne Mullin", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Mullin, Markwayne (Senator)", "amount": 15001.0, "date": "2024-01-02", "score": 0.0, "ref_price": 154.37, "return": 2.0605687633607563}, {"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": 150.68, "return": 2.1355189806211836}, {"who": "Sen. Thomas H Tuberville", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Tuberville, Tommy (Senator)", "amount": 1001.0, "date": "2023-10-17", "score": 0.0, "ref_price": 142.72, "return": 2.3103979820627805}, {"who": "Sen. Markwayne Mullin", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Mullin, Markwayne (Senator)", "amount": 1001.0, "date": "2023-10-03", "score": 0.0, "ref_price": 136.72, "return": 2.455675833820948}, {"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": 134.08, "return": 2.523717183770883}, {"who": "Sen. Markwayne Mullin", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Mullin, Markwayne (Senator)", "amount": 15001.0, "date": "2023-09-13", "score": 0.0, "ref_price": 144.58, "return": 2.267810208880896}, {"who": "Hon. Kathy Manning", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NC06", "amount": 1001.0, "date": "2022-10-12", "score": 0.0, "ref_price": 76.01, "return": 5.215761084067886}, {"who": "CHEN XUN", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 52034.57000000001, "date": "2022-06-21", "score": 50.2, "ref_price": 95.17, "return": 3.9643795313649255}, {"who": "Sen. Ron L Wyden", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Wyden, Ron (Senator)", "amount": 1001.0, "date": "2021-02-26", "score": 0.0, "ref_price": 118.19, "return": 2.9974617141890176}, {"who": "Sen. Ron L Wyden", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Wyden, Ron (Senator)", "amount": 15001.0, "date": "2020-06-23", "score": 0.0, "ref_price": 60.84, "return": 6.765614727153189}, {"who": "Sen. Ron L Wyden", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Wyden, Ron (Senator)", "amount": 15001.0, "date": "2020-06-17", "score": 0.0, "ref_price": 60.0, "return": 6.874333333333333}, {"who": "Sen. Ron L Wyden", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Wyden, Ron (Senator)", "amount": 15001.0, "date": "2020-06-05", "score": 0.0, "ref_price": 60.19, "return": 6.849476657252035}, {"who": "Sen. Ron L Wyden", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Wyden, Ron (Senator)", "amount": 15001.0, "date": "2020-04-17", "score": 0.0, "ref_price": 53.2, "return": 7.8808270676691725}, {"who": "Sen. Ron L Wyden", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Wyden, Ron (Senator)", "amount": 15001.0, "date": "2020-04-06", "score": 0.0, "ref_price": 46.15, "return": 9.237486457204767}]}, "price_series": [{"date": "2016-09-22", "close": 30.29, "volume": 15599680.0}, {"date": "2016-09-23", "close": 29.66, "volume": 13971410.0}, {"date": "2016-09-26", "close": 29.35, "volume": 12584470.0}, {"date": "2016-09-27", "close": 29.64, "volume": 17336670.0}, {"date": "2016-09-28", "close": 29.74, "volume": 14032120.0}, {"date": "2016-09-29", "close": 29.58, "volume": 11446570.0}, {"date": "2016-09-30", "close": 30.15, "volume": 13209380.0}, {"date": "2016-10-03", "close": 29.92, "volume": 9867318.0}, {"date": "2016-10-04", "close": 29.61, "volume": 8479978.0}, {"date": "2016-10-05", "close": 29.94, "volume": 7933798.0}, {"date": "2016-10-06", "close": 29.89, "volume": 13012170.0}, {"date": "2016-10-07", "close": 29.75, "volume": 11641200.0}, {"date": "2016-10-10", "close": 29.38, "volume": 10204770.0}, {"date": "2016-10-11", "close": 28.64, "volume": 20016600.0}, {"date": "2016-10-12", "close": 28.64, "volume": 11675130.0}, {"date": "2016-10-13", "close": 27.86, "volume": 16963670.0}, {"date": "2016-10-14", "close": 28.07, "volume": 12138170.0}, {"date": "2016-10-17", "close": 27.8, "volume": 11038570.0}, {"date": "2016-10-18", "close": 28.02, "volume": 11969330.0}, {"date": "2016-10-19", "close": 28.32, "volume": 11793830.0}, {"date": "2016-10-20", "close": 28.38, "volume": 12118520.0}, {"date": "2016-10-21", "close": 28.43, "volume": 9874887.0}, {"date": "2016-10-24", "close": 29.15, "volume": 12295160.0}, {"date": "2016-10-25", "close": 28.86, "volume": 9772598.0}, {"date": "2016-10-26", "close": 28.85, "volume": 7341427.0}, {"date": "2016-10-27", "close": 28.86, "volume": 9124272.0}, {"date": "2016-10-28", "close": 28.66, "volume": 11540000.0}, {"date": "2016-10-31", "close": 29.08, "volume": 10929240.0}, {"date": "2016-11-01", "close": 28.9, "volume": 10437560.0}, {"date": "2016-11-02", "close": 28.59, "volume": 9942213.0}, {"date": "2016-11-03", "close": 28.27, "volume": 12003610.0}, {"date": "2016-11-04", "close": 28.22, "volume": 8665773.0}, {"date": "2016-11-07", "close": 29.33, "volume": 12024760.0}, {"date": "2016-11-08", "close": 29.51, "volume": 7395479.0}, {"date": "2016-11-09", "close": 29.13, "volume": 12558630.0}, {"date": "2016-11-10", "close": 28.18, "volume": 14784140.0}, {"date": "2016-11-11", "close": 28.82, "volume": 12747820.0}, {"date": "2016-11-14", "close": 28.99, "volume": 12291450.0}, {"date": "2016-11-15", "close": 29.61, "volume": 12677070.0}, {"date": "2016-11-16", "close": 30.02, "volume": 14796580.0}, {"date": "2016-11-17", "close": 30.73, "volume": 18983510.0}, {"date": "2016-11-18", "close": 30.74, "volume": 23709420.0}, {"date": "2016-11-21", "close": 31.35, "volume": 13072110.0}, {"date": "2016-11-22", "close": 31.67, "volume": 8955596.0}, {"date": "2016-11-23", "close": 31.88, "volume": 9875815.0}, {"date": "2016-11-25", "close": 31.88, "volume": 4703898.0}, {"date": "2016-11-28", "close": 31.84, "volume": 8360791.0}, {"date": "2016-11-29", "close": 32.16, "volume": 8982860.0}, {"date": "2016-11-30", "close": 32.2, "volume": 14878720.0}, {"date": "2016-12-01", "close": 30.1, "volume": 25171350.0}, {"date": "2016-12-02", "close": 31.44, "volume": 15227050.0}, {"date": "2016-12-05", "close": 31.53, "volume": 13035880.0}, {"date": "2016-12-06", "close": 31.61, "volume": 10084070.0}, {"date": "2016-12-07", "close": 32.51, "volume": 12588490.0}, {"date": "2016-12-08", "close": 32.71, "volume": 10131120.0}, {"date": "2016-12-09", "close": 32.35, "volume": 10774280.0}, {"date": "2016-12-12", "close": 32.0, "volume": 7709144.0}, {"date": "2016-12-13", "close": 32.03, "volume": 6244825.0}, {"date": "2016-12-14", "close": 32.14, "volume": 10479190.0}, {"date": "2016-12-15", "close": 33.06, "volume": 11614970.0}, {"date": "2016-12-16", "close": 32.51, "volume": 13336490.0}, {"date": "2016-12-19", "close": 32.44, "volume": 10384690.0}, {"date": "2016-12-20", "close": 32.61, "volume": 8175510.0}, {"date": "2016-12-21", "close": 32.58, "volume": 6456015.0}, {"date": "2016-12-22", "close": 33.01, "volume": 9467460.0}, {"date": "2016-12-23", "close": 32.9, "volume": 4027943.0}, {"date": "2016-12-27", "close": 33.33, "volume": 4955933.0}, {"date": "2016-12-28", "close": 32.9, "volume": 5335273.0}, {"date": "2016-12-29", "close": 32.66, "volume": 4452764.0}, {"date": "2016-12-30", "close": 32.27, "volume": 5887422.0}, {"date": "2017-01-03", "close": 31.94, "volume": 13208790.0}, {"date": "2017-01-04", "close": 32.24, "volume": 9445138.0}, {"date": "2017-01-05", "close": 32.1, "volume": 7268925.0}, {"date": "2017-01-06", "close": 32.04, "volume": 7063537.0}, {"date": "2017-01-09", "close": 32.78, "volume": 9270140.0}, {"date": "2017-01-10", "close": 33.13, "volume": 8740049.0}, {"date": "2017-01-11", "close": 33.47, "volume": 10584800.0}, {"date": "2017-01-12", "close": 33.31, "volume": 6462501.0}, {"date": "2017-01-13", "close": 33.79, "volume": 6889414.0}, {"date": "2017-01-17", "close": 33.3, "volume": 6428557.0}, {"date": "2017-01-18", "close": 33.69, "volume": 10481920.0}, {"date": "2017-01-19", "close": 33.75, "volume": 8333507.0}, {"date": "2017-01-20", "close": 33.84, "volume": 8556552.0}, {"date": "2017-01-23", "close": 33.75, "volume": 7236410.0}, {"date": "2017-01-24", "close": 34.03, "volume": 9642767.0}, {"date": "2017-01-25", "close": 34.42, "volume": 12164570.0}, {"date": "2017-01-26", "close": 33.98, "volume": 9371316.0}, {"date": "2017-01-27", "close": 35.04, "volume": 11055520.0}, {"date": "2017-01-30", "close": 34.34, "volume": 11182740.0}, {"date": "2017-01-31", "close": 34.25, "volume": 9468604.0}, {"date": "2017-02-01", "close": 35.03, "volume": 15227070.0}, {"date": "2017-02-02", "close": 34.94, "volume": 7499412.0}, {"date": "2017-02-03", "close": 35.31, "volume": 8519801.0}, {"date": "2017-02-06", "close": 35.18, "volume": 5854164.0}, {"date": "2017-02-07", "close": 35.54, "volume": 8120495.0}, {"date": "2017-02-08", "close": 35.6, "volume": 8735702.0}, {"date": "2017-02-09", "close": 35.41, "volume": 6513095.0}, {"date": "2017-02-10", "close": 35.32, "volume": 6912022.0}, {"date": "2017-02-13", "close": 35.46, "volume": 11896200.0}, {"date": "2017-02-14", "close": 35.23, "volume": 9954172.0}, {"date": "2017-02-15", "close": 35.49, "volume": 17279950.0}, {"date": "2017-02-16", "close": 35.18, "volume": 21667460.0}, {"date": "2017-02-17", "close": 35.67, "volume": 14865110.0}, {"date": "2017-02-21", "close": 36.58, "volume": 13804720.0}, {"date": "2017-02-22", "close": 36.51, "volume": 10373390.0}, {"date": "2017-02-23", "close": 36.16, "volume": 7836934.0}, {"date": "2017-02-24", "close": 36.3, "volume": 7494206.0}, {"date": "2017-02-27", "close": 36.43, "volume": 6491255.0}, {"date": "2017-02-28", "close": 36.22, "volume": 8582833.0}, {"date": "2017-03-01", "close": 36.85, "volume": 7285770.0}, {"date": "2017-03-02", "close": 36.49, "volume": 7854447.0}, {"date": "2017-03-03", "close": 36.87, "volume": 7244178.0}, {"date": "2017-03-06", "close": 36.86, "volume": 8645858.0}, {"date": "2017-03-07", "close": 36.97, "volume": 7797848.0}, {"date": "2017-03-08", "close": 37.19, "volume": 8025155.0}, {"date": "2017-03-09", "close": 37.38, "volume": 8493709.0}, {"date": "2017-03-10", "close": 38.12, "volume": 11485810.0}, {"date": "2017-03-13", "close": 38.44, "volume": 8834691.0}, {"date": "2017-03-14", "close": 38.27, "volume": 9646614.0}, {"date": "2017-03-15", "close": 38.92, "volume": 9370783.0}, {"date": "2017-03-16", "close": 39.05, "volume": 8292537.0}, {"date": "2017-03-17", "close": 39.28, "volume": 11013380.0}, {"date": "2017-03-20", "close": 39.57, "volume": 6841209.0}, {"date": "2017-03-21", "close": 38.58, "volume": 13532700.0}, {"date": "2017-03-22", "close": 38.82, "volume": 9047330.0}, {"date": "2017-03-23", "close": 38.85, "volume": 6902429.0}, {"date": "2017-03-24", "close": 38.97, "volume": 9059216.0}, {"date": "2017-03-27", "close": 38.86, "volume": 6819113.0}, {"date": "2017-03-28", "close": 38.82, "volume": 7921706.0}, {"date": "2017-03-29", "close": 38.87, "volume": 6404364.0}, {"date": "2017-03-30", "close": 38.89, "volume": 5991917.0}, {"date": "2017-03-31", "close": 38.9, "volume": 8565053.0}, {"date": "2017-04-03", "close": 38.89, "volume": 7165203.0}, {"date": "2017-04-04", "close": 39.0, "volume": 7241417.0}, {"date": "2017-04-05", "close": 38.38, "volume": 6924302.0}, {"date": "2017-04-06", "close": 38.58, "volume": 7158864.0}, {"date": "2017-04-07", "close": 38.93, "volume": 6314603.0}, {"date": "2017-04-10", "close": 38.86, "volume": 7339627.0}, {"date": "2017-04-11", "close": 38.2, "volume": 10549690.0}, {"date": "2017-04-12", "close": 37.77, "volume": 6802050.0}, {"date": "2017-04-13", "close": 37.52, "volume": 5746819.0}, {"date": "2017-04-17", "close": 38.02, "volume": 5240990.0}, {"date": "2017-04-18", "close": 38.05, "volume": 6043962.0}, {"date": "2017-04-19", "close": 39.25, "volume": 13393400.0}, {"date": "2017-04-20", "close": 39.89, "volume": 9402361.0}, {"date": "2017-04-21", "close": 39.79, "volume": 8753658.0}, {"date": "2017-04-24", "close": 40.44, "volume": 6925338.0}, {"date": "2017-04-25", "close": 40.79, "volume": 7233787.0}, {"date": "2017-04-26", "close": 40.71, "volume": 5578204.0}, {"date": "2017-04-27", "close": 41.33, "volume": 8301852.0}, {"date": "2017-04-28", "close": 40.61, "volume": 9208410.0}, {"date": "2017-05-01", "close": 41.7, "volume": 7426152.0}, {"date": "2017-05-02", "close": 41.71, "volume": 6941504.0}, {"date": "2017-05-03", "close": 41.55, "volume": 5673483.0}, {"date": "2017-05-04", "close": 41.62, "volume": 5016854.0}, {"date": "2017-05-05", "close": 41.83, "volume": 4748118.0}, {"date": "2017-05-08", "close": 41.54, "volume": 6342415.0}, {"date": "2017-05-09", "close": 42.04, "volume": 8046197.0}, {"date": "2017-05-10", "close": 42.87, "volume": 11546240.0}, {"date": "2017-05-11", "close": 43.48, "volume": 11093250.0}, {"date": "2017-05-12", "close": 43.44, "volume": 9361424.0}, {"date": "2017-05-15", "close": 44.32, "volume": 11894240.0}, {"date": "2017-05-16", "close": 45.07, "volume": 13400030.0}, {"date": "2017-05-17", "close": 42.76, "volume": 20040050.0}, {"date": "2017-05-18", "close": 43.91, "volume": 21066140.0}, {"date": "2017-05-19", "close": 44.08, "volume": 23330530.0}, {"date": "2017-05-22", "close": 44.73, "volume": 12600980.0}, {"date": "2017-05-23", "close": 44.91, "volume": 8539912.0}, {"date": "2017-05-24", "close": 44.63, "volume": 7565735.0}, {"date": "2017-05-25", "close": 45.02, "volume": 8662486.0}, {"date": "2017-05-26", "close": 45.5, "volume": 6633064.0}, {"date": "2017-05-30", "close": 45.56, "volume": 6592905.0}, {"date": "2017-05-31", "close": 45.88, "volume": 13081940.0}, {"date": "2017-06-01", "close": 46.0, "volume": 7175481.0}, {"date": "2017-06-02", "close": 46.8, "volume": 9523342.0}, {"date": "2017-06-05", "close": 46.72, "volume": 6803706.0}, {"date": "2017-06-06", "close": 46.57, "volume": 7805721.0}, {"date": "2017-06-07", "close": 47.26, "volume": 8023248.0}, {"date": "2017-06-08", "close": 47.43, "volume": 7916859.0}, {"date": "2017-06-09", "close": 44.74, "volume": 20474690.0}, {"date": "2017-06-12", "close": 44.34, "volume": 20623140.0}, {"date": "2017-06-13", "close": 44.85, "volume": 12329840.0}, {"date": "2017-06-14", "close": 43.98, "volume": 10681420.0}, {"date": "2017-06-15", "close": 43.16, "volume": 11509120.0}, {"date": "2017-06-16", "close": 43.11, "volume": 10766080.0}, {"date": "2017-06-19", "close": 44.29, "volume": 9601552.0}, {"date": "2017-06-20", "close": 43.36, "volume": 9082285.0}, {"date": "2017-06-21", "close": 43.62, "volume": 9408379.0}, {"date": "2017-06-22", "close": 43.34, "volume": 7046214.0}, {"date": "2017-06-23", "close": 44.09, "volume": 13946850.0}, {"date": "2017-06-26", "close": 43.25, "volume": 10890450.0}, {"date": "2017-06-27", "close": 41.89, "volume": 12733690.0}, {"date": "2017-06-28", "close": 42.69, "volume": 14307070.0}, {"date": "2017-06-29", "close": 41.44, "volume": 12342560.0}, {"date": "2017-06-30", "close": 41.31, "volume": 10031310.0}, {"date": "2017-07-03", "close": 41.01, "volume": 6519489.0}, {"date": "2017-07-05", "close": 42.12, "volume": 10918730.0}, {"date": "2017-07-06", "close": 42.11, "volume": 11933160.0}, {"date": "2017-07-07", "close": 43.54, "volume": 10612130.0}, {"date": "2017-07-10", "close": 44.21, "volume": 10355640.0}, {"date": "2017-07-11", "close": 45.4, "volume": 13524650.0}, {"date": "2017-07-12", "close": 45.28, "volume": 10395130.0}, {"date": "2017-07-13", "close": 45.3, "volume": 9031937.0}, {"date": "2017-07-14", "close": 46.12, "volume": 8006418.0}, {"date": "2017-07-17", "close": 46.15, "volume": 7659454.0}, {"date": "2017-07-18", "close": 46.62, "volume": 6553331.0}, {"date": "2017-07-19", "close": 47.18, "volume": 9042143.0}, {"date": "2017-07-20", "close": 47.25, "volume": 8772674.0}, {"date": "2017-07-21", "close": 46.81, "volume": 7537352.0}, {"date": "2017-07-24", "close": 46.78, "volume": 8459820.0}, {"date": "2017-07-25", "close": 46.4, "volume": 7268197.0}, {"date": "2017-07-26", "close": 47.45, "volume": 8949119.0}, {"date": "2017-07-27", "close": 46.04, "volume": 17024690.0}, {"date": "2017-07-28", "close": 45.25, "volume": 9584316.0}, {"date": "2017-07-31", "close": 44.31, "volume": 11105080.0}, {"date": "2017-08-01", "close": 44.1, "volume": 9342499.0}, {"date": "2017-08-02", "close": 42.73, "volume": 15366090.0}, {"date": "2017-08-03", "close": 42.7, "volume": 11459660.0}, {"date": "2017-08-04", "close": 42.82, "volume": 7509630.0}, {"date": "2017-08-07", "close": 43.96, "volume": 7744761.0}, {"date": "2017-08-08", "close": 43.9, "volume": 9731372.0}, {"date": "2017-08-09", "close": 43.81, "volume": 5609827.0}, {"date": "2017-08-10", "close": 42.03, "volume": 11257080.0}, {"date": "2017-08-11", "close": 43.08, "volume": 10745070.0}, {"date": "2017-08-14", "close": 43.78, "volume": 9734117.0}, {"date": "2017-08-15", "close": 43.88, "volume": 6238174.0}, {"date": "2017-08-16", "close": 44.46, "volume": 8473976.0}, {"date": "2017-08-17", "close": 43.12, "volume": 14046160.0}, {"date": "2017-08-18", "close": 44.3, "volume": 20984700.0}, {"date": "2017-08-21", "close": 43.31, "volume": 14370540.0}, {"date": "2017-08-22", "close": 44.45, "volume": 8657345.0}, {"date": "2017-08-23", "close": 44.02, "volume": 8480256.0}, {"date": "2017-08-24", "close": 43.72, "volume": 9252738.0}, {"date": "2017-08-25", "close": 43.31, "volume": 6384540.0}, {"date": "2017-08-28", "close": 43.63, "volume": 5537674.0}, {"date": "2017-08-29", "close": 44.02, "volume": 6765134.0}, {"date": "2017-08-30", "close": 45.47, "volume": 8756245.0}, {"date": "2017-08-31", "close": 45.12, "volume": 9211808.0}, {"date": "2017-09-01", "close": 45.1, "volume": 5307511.0}, {"date": "2017-09-05", "close": 44.48, "volume": 9199247.0}, {"date": "2017-09-06", "close": 44.73, "volume": 12113650.0}, {"date": "2017-09-07", "close": 45.22, "volume": 8291534.0}, {"date": "2017-09-08", "close": 44.35, "volume": 8117436.0}, {"date": "2017-09-11", "close": 45.58, "volume": 8889354.0}, {"date": "2017-09-12", "close": 45.65, "volume": 7234421.0}, {"date": "2017-09-13", "close": 46.12, "volume": 7488949.0}, {"date": "2017-09-14", "close": 47.05, "volume": 12325950.0}, {"date": "2017-09-15", "close": 47.14, "volume": 13879530.0}, {"date": "2017-09-18", "close": 48.05, "volume": 11211040.0}, {"date": "2017-09-19", "close": 48.26, "volume": 9348320.0}, {"date": "2017-09-20", "close": 47.28, "volume": 10987550.0}, {"date": "2017-09-21", "close": 47.15, "volume": 8403729.0}, {"date": "2017-09-22", "close": 47.77, "volume": 5866986.0}, {"date": "2017-09-25", "close": 46.33, "volume": 11423850.0}, {"date": "2017-09-26", "close": 45.92, "volume": 11055170.0}, {"date": "2017-09-27", "close": 48.84, "volume": 20254240.0}, {"date": "2017-09-28", "close": 50.62, "volume": 21928680.0}, {"date": "2017-09-29", "close": 52.09, "volume": 20975370.0}, {"date": "2017-10-02", "close": 52.08, "volume": 15595880.0}, {"date": "2017-10-03", "close": 51.84, "volume": 11289270.0}, {"date": "2017-10-04", "close": 51.6, "volume": 8292440.0}, {"date": "2017-10-05", "close": 51.43, "volume": 9335378.0}, {"date": "2017-10-06", "close": 52.4, "volume": 8501957.0}, {"date": "2017-10-09", "close": 52.69, "volume": 8762608.0}, {"date": "2017-10-10", "close": 52.59, "volume": 8214984.0}, {"date": "2017-10-11", "close": 53.23, "volume": 7745451.0}, {"date": "2017-10-12", "close": 53.31, "volume": 12664850.0}, {"date": "2017-10-13", "close": 53.94, "volume": 10205160.0}, {"date": "2017-10-16", "close": 55.04, "volume": 9916458.0}, {"date": "2017-10-17", "close": 55.13, "volume": 10237920.0}, {"date": "2017-10-18", "close": 55.34, "volume": 9458558.0}, {"date": "2017-10-19", "close": 55.33, "volume": 7753326.0}, {"date": "2017-10-20", "close": 56.09, "volume": 10574630.0}, {"date": "2017-10-23", "close": 56.37, "volume": 11002350.0}, {"date": "2017-10-24", "close": 56.38, "volume": 7682454.0}, {"date": "2017-10-25", "close": 55.3, "volume": 13693650.0}, {"date": "2017-10-26", "close": 55.93, "volume": 8185002.0}, {"date": "2017-10-27", "close": 56.69, "volume": 10521510.0}, {"date": "2017-10-30", "close": 55.9, "volume": 7332277.0}, {"date": "2017-10-31", "close": 56.43, "volume": 7407035.0}, {"date": "2017-11-01", "close": 55.71, "volume": 10439070.0}, {"date": "2017-11-02", "close": 56.26, "volume": 6543329.0}, {"date": "2017-11-03", "close": 56.55, "volume": 5566111.0}, {"date": "2017-11-06", "close": 56.33, "volume": 7884059.0}, {"date": "2017-11-07", "close": 56.47, "volume": 8176176.0}, {"date": "2017-11-08", "close": 56.92, "volume": 7467500.0}, {"date": "2017-11-09", "close": 55.48, "volume": 10260720.0}, {"date": "2017-11-10", "close": 56.36, "volume": 7372376.0}, {"date": "2017-11-13", "close": 57.03, "volume": 9406554.0}, {"date": "2017-11-14", "close": 56.42, "volume": 9623728.0}, {"date": "2017-11-15", "close": 55.77, "volume": 9289364.0}, {"date": "2017-11-16", "close": 57.84, "volume": 16471320.0}, {"date": "2017-11-17", "close": 56.49, "volume": 27317600.0}, {"date": "2017-11-20", "close": 57.62, "volume": 14356670.0}, {"date": "2017-11-21", "close": 58.8, "volume": 10109520.0}, {"date": "2017-11-22", "close": 57.68, "volume": 8298900.0}, {"date": "2017-11-24", "close": 57.91, "volume": 3703283.0}, {"date": "2017-11-27", "close": 56.94, "volume": 7958192.0}, {"date": "2017-11-28", "close": 57.33, "volume": 7874034.0}, {"date": "2017-11-29", "close": 52.91, "volume": 25235280.0}, {"date": "2017-11-30", "close": 52.77, "volume": 14543460.0}, {"date": "2017-12-01", "close": 51.91, "volume": 15997900.0}, {"date": "2017-12-04", "close": 49.77, "volume": 19948380.0}, {"date": "2017-12-05", "close": 50.08, "volume": 21028340.0}, {"date": "2017-12-06", "close": 51.01, "volume": 19273730.0}, {"date": "2017-12-07", "close": 52.3, "volume": 14670800.0}, {"date": "2017-12-08", "close": 51.43, "volume": 15123550.0}, {"date": "2017-12-11", "close": 51.62, "volume": 9738460.0}, {"date": "2017-12-12", "close": 50.47, "volume": 9544000.0}, {"date": "2017-12-13", "close": 50.76, "volume": 13856280.0}, {"date": "2017-12-14", "close": 51.31, "volume": 8937565.0}, {"date": "2017-12-15", "close": 52.54, "volume": 14569520.0}, {"date": "2017-12-18", "close": 53.4, "volume": 13300090.0}, {"date": "2017-12-19", "close": 52.96, "volume": 10636480.0}, {"date": "2017-12-20", "close": 53.29, "volume": 9946725.0}, {"date": "2017-12-21", "close": 51.89, "volume": 9526263.0}, {"date": "2017-12-22", "close": 52.06, "volume": 8086902.0}, {"date": "2017-12-26", "close": 51.05, "volume": 7388932.0}, {"date": "2017-12-27", "close": 51.68, "volume": 5957129.0}, {"date": "2017-12-28", "close": 51.72, "volume": 5632883.0}, {"date": "2017-12-29", "close": 51.12, "volume": 6968609.0}, {"date": "2018-01-02", "close": 53.04, "volume": 9811329.0}, {"date": "2018-01-03", "close": 53.98, "volume": 10888570.0}, {"date": "2018-01-04", "close": 54.29, "volume": 9423211.0}, {"date": "2018-01-05", "close": 54.6, "volume": 10757330.0}, {"date": "2018-01-08", "close": 55.92, "volume": 12541610.0}, {"date": "2018-01-09", "close": 54.86, "volume": 13523920.0}, {"date": "2018-01-10", "close": 53.3, "volume": 14493240.0}, {"date": "2018-01-11", "close": 53.2, "volume": 10677980.0}, {"date": "2018-01-12", "close": 53.45, "volume": 9070103.0}, {"date": "2018-01-16", "close": 54.5, "volume": 14235600.0}, {"date": "2018-01-17", "close": 57.34, "volume": 17901830.0}, {"date": "2018-01-18", "close": 57.4, "volume": 17674510.0}, {"date": "2018-01-19", "close": 57.4, "volume": 11456770.0}, {"date": "2018-01-22", "close": 57.46, "volume": 11357340.0}, {"date": "2018-01-23", "close": 57.79, "volume": 8728007.0}, {"date": "2018-01-24", "close": 56.88, "volume": 11776640.0}, {"date": "2018-01-25", "close": 55.76, "volume": 15258060.0}, {"date": "2018-01-26", "close": 57.12, "volume": 11232350.0}, {"date": "2018-01-29", "close": 55.33, "volume": 12341410.0}, {"date": "2018-01-30", "close": 53.38, "volume": 14577270.0}, {"date": "2018-01-31", "close": 53.63, "volume": 13151650.0}, {"date": "2018-02-01", "close": 53.28, "volume": 9688591.0}, {"date": "2018-02-02", "close": 50.68, "volume": 16755770.0}, {"date": "2018-02-05", "close": 48.31, "volume": 17908950.0}, {"date": "2018-02-06", "close": 50.25, "volume": 21224130.0}, {"date": "2018-02-07", "close": 48.69, "volume": 14737150.0}, {"date": "2018-02-08", "close": 45.75, "volume": 19893990.0}, {"date": "2018-02-09", "close": 48.08, "volume": 22621620.0}, {"date": "2018-02-12", "close": 49.5, "volume": 16272440.0}, {"date": "2018-02-13", "close": 49.55, "volume": 12862390.0}, {"date": "2018-02-14", "close": 51.96, "volume": 21919880.0}, {"date": "2018-02-15", "close": 53.99, "volume": 26832490.0}, {"date": "2018-02-16", "close": 55.03, "volume": 27682360.0}, {"date": "2018-02-20", "close": 56.66, "volume": 21925090.0}, {"date": "2018-02-21", "close": 56.13, "volume": 16440650.0}, {"date": "2018-02-22", "close": 56.07, "volume": 14908370.0}, {"date": "2018-02-23", "close": 57.01, "volume": 13510260.0}, {"date": "2018-02-26", "close": 58.81, "volume": 14812780.0}, {"date": "2018-02-27", "close": 57.64, "volume": 13046400.0}, {"date": "2018-02-28", "close": 57.59, "volume": 13119270.0}, {"date": "2018-03-01", "close": 57.07, "volume": 17303960.0}, {"date": "2018-03-02", "close": 58.03, "volume": 15712300.0}, {"date": "2018-03-05", "close": 57.63, "volume": 13321150.0}, {"date": "2018-03-06", "close": 59.99, "volume": 23193530.0}, {"date": "2018-03-07", "close": 59.42, "volume": 17282840.0}, {"date": "2018-03-08", "close": 59.37, "volume": 12397890.0}, {"date": "2018-03-09", "close": 61.61, "volume": 18048700.0}, {"date": "2018-03-12", "close": 60.97, "volume": 16198280.0}, {"date": "2018-03-13", "close": 59.69, "volume": 15620420.0}, {"date": "2018-03-14", "close": 60.23, "volume": 11883940.0}, {"date": "2018-03-15", "close": 60.28, "volume": 11940170.0}, {"date": "2018-03-16", "close": 59.44, "volume": 14742640.0}, {"date": "2018-03-19", "close": 58.5, "volume": 13535010.0}, {"date": "2018-03-20", "close": 59.23, "volume": 8428240.0}, {"date": "2018-03-21", "close": 60.78, "volume": 17162390.0}, {"date": "2018-03-22", "close": 58.96, "volume": 14700720.0}, {"date": "2018-03-23", "close": 55.38, "volume": 19142220.0}, {"date": "2018-03-26", "close": 58.47, "volume": 14483840.0}, {"date": "2018-03-27", "close": 55.44, "volume": 17465260.0}, {"date": "2018-03-28", "close": 54.06, "volume": 16455510.0}, {"date": "2018-03-29", "close": 55.61, "volume": 12568300.0}, {"date": "2018-04-02", "close": 52.89, "volume": 20889470.0}, {"date": "2018-04-03", "close": 53.98, "volume": 10784790.0}, {"date": "2018-04-04", "close": 55.56, "volume": 11983400.0}, {"date": "2018-04-05", "close": 54.29, "volume": 12179280.0}, {"date": "2018-04-06", "close": 52.34, "volume": 15087120.0}, {"date": "2018-04-09", "close": 53.02, "volume": 11131770.0}, {"date": "2018-04-10", "close": 54.8, "volume": 10495440.0}, {"date": "2018-04-11", "close": 54.95, "volume": 9360594.0}, {"date": "2018-04-12", "close": 56.43, "volume": 9107706.0}, {"date": "2018-04-13", "close": 56.07, "volume": 6717696.0}, {"date": "2018-04-16", "close": 56.87, "volume": 7969892.0}, {"date": "2018-04-17", "close": 57.86, "volume": 9788018.0}, {"date": "2018-04-18", "close": 54.73, "volume": 18387300.0}, {"date": "2018-04-19", "close": 51.19, "volume": 24259620.0}, {"date": "2018-04-20", "close": 51.09, "volume": 16162970.0}, {"date": "2018-04-23", "close": 50.18, "volume": 12347940.0}, {"date": "2018-04-24", "close": 48.72, "volume": 16305430.0}, {"date": "2018-04-25", "close": 49.14, "volume": 13205490.0}, {"date": "2018-04-26", "close": 50.49, "volume": 12637640.0}, {"date": "2018-04-27", "close": 49.4, "volume": 11473320.0}, {"date": "2018-04-30", "close": 49.67, "volume": 12678560.0}, {"date": "2018-05-01", "close": 50.91, "volume": 10928710.0}, {"date": "2018-05-02", "close": 50.53, "volume": 10282880.0}, {"date": "2018-05-03", "close": 50.71, "volume": 11621200.0}, {"date": "2018-05-04", "close": 52.56, "volume": 12521690.0}, {"date": "2018-05-07", "close": 52.59, "volume": 9965102.0}, {"date": "2018-05-08", "close": 53.45, "volume": 13416150.0}, {"date": "2018-05-09", "close": 54.13, "volume": 9569762.0}, {"date": "2018-05-10", "close": 55.53, "volume": 9831048.0}, {"date": "2018-05-11", "close": 54.84, "volume": 10895760.0}, {"date": "2018-05-14", "close": 55.26, "volume": 12325930.0}, {"date": "2018-05-15", "close": 54.09, "volume": 12830710.0}, {"date": "2018-05-16", "close": 55.17, "volume": 10118420.0}, {"date": "2018-05-17", "close": 53.96, "volume": 19748510.0}, {"date": "2018-05-18", "close": 49.51, "volume": 51014060.0}, {"date": "2018-05-21", "close": 50.0, "volume": 20872530.0}, {"date": "2018-05-22", "close": 50.25, "volume": 15088190.0}, {"date": "2018-05-23", "close": 50.34, "volume": 15588630.0}, {"date": "2018-05-24", "close": 50.77, "volume": 10284990.0}, {"date": "2018-05-25", "close": 50.85, "volume": 11421510.0}, {"date": "2018-05-29", "close": 52.02, "volume": 16072530.0}, {"date": "2018-05-30", "close": 51.59, "volume": 13400090.0}, {"date": "2018-05-31", "close": 50.78, "volume": 16460900.0}, {"date": "2018-06-01", "close": 52.24, "volume": 11297930.0}, {"date": "2018-06-04", "close": 52.29, "volume": 9721130.0}, {"date": "2018-06-05", "close": 52.91, "volume": 12525990.0}, {"date": "2018-06-06", "close": 52.53, "volume": 10019830.0}, {"date": "2018-06-07", "close": 51.25, "volume": 16866110.0}, {"date": "2018-06-08", "close": 51.15, "volume": 9950869.0}, {"date": "2018-06-11", "close": 49.89, "volume": 18680570.0}, {"date": "2018-06-12", "close": 50.86, "volume": 17171770.0}, {"date": "2018-06-13", "close": 50.98, "volume": 17080420.0}, {"date": "2018-06-14", "close": 49.69, "volume": 16461590.0}, {"date": "2018-06-15", "close": 49.31, "volume": 23233550.0}, {"date": "2018-06-18", "close": 48.32, "volume": 13757200.0}, {"date": "2018-06-19", "close": 48.55, "volume": 13564040.0}, {"date": "2018-06-20", "close": 48.58, "volume": 9722943.0}, {"date": "2018-06-21", "close": 48.99, "volume": 13200540.0}, {"date": "2018-06-22", "close": 47.96, "volume": 12764480.0}, {"date": "2018-06-25", "close": 46.71, "volume": 14292480.0}, {"date": "2018-06-26", "close": 46.67, "volume": 13895650.0}, {"date": "2018-06-27", "close": 45.25, "volume": 14867430.0}, {"date": "2018-06-28", "close": 45.29, "volume": 13742490.0}, {"date": "2018-06-29", "close": 46.19, "volume": 14476420.0}, {"date": "2018-07-02", "close": 45.68, "volume": 10540590.0}, {"date": "2018-07-03", "close": 44.8, "volume": 7538522.0}, {"date": "2018-07-05", "close": 45.44, "volume": 8898294.0}, {"date": "2018-07-06", "close": 46.13, "volume": 10838960.0}, {"date": "2018-07-09", "close": 46.52, "volume": 9672714.0}, {"date": "2018-07-10", "close": 46.74, "volume": 8701398.0}, {"date": "2018-07-11", "close": 45.2, "volume": 13265150.0}, {"date": "2018-07-12", "close": 45.68, "volume": 9721891.0}, {"date": "2018-07-13", "close": 46.13, "volume": 6348991.0}, {"date": "2018-07-16", "close": 46.31, "volume": 7227816.0}, {"date": "2018-07-17", "close": 47.3, "volume": 9608457.0}, {"date": "2018-07-18", "close": 48.28, "volume": 15306120.0}, {"date": "2018-07-19", "close": 46.67, "volume": 11459130.0}, {"date": "2018-07-20", "close": 46.76, "volume": 7792155.0}, {"date": "2018-07-23", "close": 46.43, "volume": 7360923.0}, {"date": "2018-07-24", "close": 45.91, "volume": 10891720.0}, {"date": "2018-07-25", "close": 45.96, "volume": 9265971.0}, {"date": "2018-07-26", "close": 47.17, "volume": 11502040.0}, {"date": "2018-07-27", "close": 48.3, "volume": 17129640.0}, {"date": "2018-07-30", "close": 47.91, "volume": 9255257.0}, {"date": "2018-07-31", "close": 48.63, "volume": 10535810.0}, {"date": "2018-08-01", "close": 47.97, "volume": 8320767.0}, {"date": "2018-08-02", "close": 48.11, "volume": 9362602.0}, {"date": "2018-08-03", "close": 48.84, "volume": 7010148.0}, {"date": "2018-08-06", "close": 49.48, "volume": 8545479.0}, {"date": "2018-08-07", "close": 49.63, "volume": 7523664.0}, {"date": "2018-08-08", "close": 50.18, "volume": 8456512.0}, {"date": "2018-08-09", "close": 49.16, "volume": 9505518.0}, {"date": "2018-08-10", "close": 48.13, "volume": 8081804.0}, {"date": "2018-08-13", "close": 48.25, "volume": 6346708.0}, {"date": "2018-08-14", "close": 48.38, "volume": 6878128.0}, {"date": "2018-08-15", "close": 47.51, "volume": 10288040.0}, {"date": "2018-08-16", "close": 47.43, "volume": 13571730.0}, {"date": "2018-08-17", "close": 43.77, "volume": 52575840.0}, {"date": "2018-08-20", "close": 43.53, "volume": 15048520.0}, {"date": "2018-08-21", "close": 43.76, "volume": 15553470.0}, {"date": "2018-08-22", "close": 42.99, "volume": 11198450.0}, {"date": "2018-08-23", "close": 42.79, "volume": 9499940.0}, {"date": "2018-08-24", "close": 42.73, "volume": 8285499.0}, {"date": "2018-08-27", "close": 43.75, "volume": 12484920.0}, {"date": "2018-08-28", "close": 43.4, "volume": 13110050.0}, {"date": "2018-08-29", "close": 43.1, "volume": 14198670.0}, {"date": "2018-08-30", "close": 43.14, "volume": 10058250.0}, {"date": "2018-08-31", "close": 43.02, "volume": 9958850.0}, {"date": "2018-09-04", "close": 42.62, "volume": 14750120.0}, {"date": "2018-09-05", "close": 42.5, "volume": 15022120.0}, {"date": "2018-09-06", "close": 40.27, "volume": 22583210.0}, {"date": "2018-09-07", "close": 39.85, "volume": 11896610.0}, {"date": "2018-09-10", "close": 39.6, "volume": 15101940.0}, {"date": "2018-09-11", "close": 39.18, "volume": 14712890.0}, {"date": "2018-09-12", "close": 38.39, "volume": 17185890.0}, {"date": "2018-09-13", "close": 38.89, "volume": 13366390.0}, {"date": "2018-09-14", "close": 39.1, "volume": 10319030.0}, {"date": "2018-09-17", "close": 38.7, "volume": 10786350.0}, {"date": "2018-09-18", "close": 39.19, "volume": 9844545.0}, {"date": "2018-09-19", "close": 39.04, "volume": 8161977.0}, {"date": "2018-09-20", "close": 39.39, "volume": 12226720.0}, {"date": "2018-09-21", "close": 39.63, "volume": 20510660.0}, {"date": "2018-09-24", "close": 39.1, "volume": 10678410.0}, {"date": "2018-09-25", "close": 38.58, "volume": 9030265.0}, {"date": "2018-09-26", "close": 38.26, "volume": 10927370.0}, {"date": "2018-09-27", "close": 38.35, "volume": 7130346.0}, {"date": "2018-09-28", "close": 38.65, "volume": 11729410.0}, {"date": "2018-10-01", "close": 38.34, "volume": 10147610.0}, {"date": "2018-10-02", "close": 38.9, "volume": 8960543.0}, {"date": "2018-10-03", "close": 38.92, "volume": 6864063.0}, {"date": "2018-10-04", "close": 37.89, "volume": 11877600.0}, {"date": "2018-10-05", "close": 37.24, "volume": 9788448.0}, {"date": "2018-10-08", "close": 36.59, "volume": 9702736.0}, {"date": "2018-10-09", "close": 35.72, "volume": 13386870.0}, {"date": "2018-10-10", "close": 34.43, "volume": 23884470.0}, {"date": "2018-10-11", "close": 32.79, "volume": 31677540.0}, {"date": "2018-10-12", "close": 33.69, "volume": 16377160.0}, {"date": "2018-10-15", "close": 33.43, "volume": 10149750.0}, {"date": "2018-10-16", "close": 34.76, "volume": 11668780.0}, {"date": "2018-10-17", "close": 34.96, "volume": 15143390.0}, {"date": "2018-10-18", "close": 33.92, "volume": 12345080.0}, {"date": "2018-10-19", "close": 34.29, "volume": 14614080.0}, {"date": "2018-10-22", "close": 33.53, "volume": 12842100.0}, {"date": "2018-10-23", "close": 33.52, "volume": 16107900.0}, {"date": "2018-10-24", "close": 31.81, "volume": 14301900.0}, {"date": "2018-10-25", "close": 32.64, "volume": 12398850.0}, {"date": "2018-10-26", "close": 32.36, "volume": 13314270.0}, {"date": "2018-10-29", "close": 31.12, "volume": 14139140.0}, {"date": "2018-10-30", "close": 32.42, "volume": 15101400.0}, {"date": "2018-10-31", "close": 32.88, "volume": 12938630.0}, {"date": "2018-11-01", "close": 35.35, "volume": 14147550.0}, {"date": "2018-11-02", "close": 35.27, "volume": 11908340.0}, {"date": "2018-11-05", "close": 34.32, "volume": 7778799.0}, {"date": "2018-11-06", "close": 34.87, "volume": 6788157.0}, {"date": "2018-11-07", "close": 35.25, "volume": 11013140.0}, {"date": "2018-11-08", "close": 34.94, "volume": 9027723.0}, {"date": "2018-11-09", "close": 34.28, "volume": 11130910.0}, {"date": "2018-11-12", "close": 32.62, "volume": 10588980.0}, {"date": "2018-11-13", "close": 33.49, "volume": 11791670.0}, {"date": "2018-11-14", "close": 33.58, "volume": 9457879.0}, {"date": "2018-11-15", "close": 35.02, "volume": 15103510.0}, {"date": "2018-11-16", "close": 35.4, "volume": 28067580.0}, {"date": "2018-11-19", "close": 34.42, "volume": 14970390.0}, {"date": "2018-11-20", "close": 35.77, "volume": 25481520.0}, {"date": "2018-11-21", "close": 35.19, "volume": 11645000.0}, {"date": "2018-11-23", "close": 35.05, "volume": 5203199.0}, {"date": "2018-11-26", "close": 36.01, "volume": 11685570.0}, {"date": "2018-11-27", "close": 36.0, "volume": 11115000.0}, {"date": "2018-11-28", "close": 37.11, "volume": 12038310.0}, {"date": "2018-11-29", "close": 36.54, "volume": 7868491.0}, {"date": "2018-11-30", "close": 37.28, "volume": 13362390.0}, {"date": "2018-12-03", "close": 38.34, "volume": 13988780.0}, {"date": "2018-12-04", "close": 35.43, "volume": 21445870.0}, {"date": "2018-12-06", "close": 34.69, "volume": 16911970.0}, {"date": "2018-12-07", "close": 33.64, "volume": 15410310.0}, {"date": "2018-12-10", "close": 34.17, "volume": 10163150.0}, {"date": "2018-12-11", "close": 34.02, "volume": 13043110.0}, {"date": "2018-12-12", "close": 34.2, "volume": 11845610.0}, {"date": "2018-12-13", "close": 33.71, "volume": 9334680.0}, {"date": "2018-12-14", "close": 32.65, "volume": 10805130.0}, {"date": "2018-12-17", "close": 32.67, "volume": 12124470.0}, {"date": "2018-12-18", "close": 33.28, "volume": 13359870.0}, {"date": "2018-12-19", "close": 31.53, "volume": 14656340.0}, {"date": "2018-12-20", "close": 30.9, "volume": 16111940.0}, {"date": "2018-12-21", "close": 30.31, "volume": 24387520.0}, {"date": "2018-12-24", "close": 28.99, "volume": 10464920.0}, {"date": "2018-12-26", "close": 30.64, "volume": 13207900.0}, {"date": "2018-12-27", "close": 31.55, "volume": 10875130.0}, {"date": "2018-12-28", "close": 32.38, "volume": 12759700.0}, {"date": "2018-12-31", "close": 32.74, "volume": 9553890.0}, {"date": "2019-01-02", "close": 33.48, "volume": 11022750.0}, {"date": "2019-01-03", "close": 31.54, "volume": 21293290.0}, {"date": "2019-01-04", "close": 33.7, "volume": 15430670.0}, {"date": "2019-01-07", "close": 34.3, "volume": 13670110.0}, {"date": "2019-01-08", "close": 32.91, "volume": 12399460.0}, {"date": "2019-01-09", "close": 34.3, "volume": 11451310.0}, {"date": "2019-01-10", "close": 34.76, "volume": 7570270.0}, {"date": "2019-01-11", "close": 34.78, "volume": 6449545.0}, {"date": "2019-01-14", "close": 33.86, "volume": 9492122.0}, {"date": "2019-01-15", "close": 33.75, "volume": 6553200.0}, {"date": "2019-01-16", "close": 33.64, "volume": 6749648.0}, {"date": "2019-01-17", "close": 34.54, "volume": 9803392.0}, {"date": "2019-01-18", "close": 35.71, "volume": 11292770.0}, {"date": "2019-01-22", "close": 34.44, "volume": 10045160.0}, {"date": "2019-01-23", "close": 34.31, "volume": 9553970.0}, {"date": "2019-01-24", "close": 37.82, "volume": 21501640.0}, {"date": "2019-01-25", "close": 39.19, "volume": 17551450.0}, {"date": "2019-01-28", "close": 38.7, "volume": 12364500.0}, {"date": "2019-01-29", "close": 38.2, "volume": 8700140.0}, {"date": "2019-01-30", "close": 39.6, "volume": 12481350.0}, {"date": "2019-01-31", "close": 39.08, "volume": 11579110.0}, {"date": "2019-02-01", "close": 39.31, "volume": 11084240.0}, {"date": "2019-02-04", "close": 38.9, "volume": 12446580.0}, {"date": "2019-02-05", "close": 39.12, "volume": 13179110.0}, {"date": "2019-02-06", "close": 40.28, "volume": 20929130.0}, {"date": "2019-02-07", "close": 39.92, "volume": 13395470.0}, {"date": "2019-02-08", "close": 39.78, "volume": 9890272.0}, {"date": "2019-02-11", "close": 39.9, "volume": 9966280.0}, {"date": "2019-02-12", "close": 40.69, "volume": 8909607.0}, {"date": "2019-02-13", "close": 40.85, "volume": 10116840.0}, {"date": "2019-02-14", "close": 40.71, "volume": 13899690.0}, {"date": "2019-02-15", "close": 39.1, "volume": 22394400.0}, {"date": "2019-02-19", "close": 39.3, "volume": 12340020.0}, {"date": "2019-02-20", "close": 39.0, "volume": 9573519.0}, {"date": "2019-02-21", "close": 38.83, "volume": 7148359.0}, {"date": "2019-02-22", "close": 39.43, "volume": 8149280.0}, {"date": "2019-02-25", "close": 39.66, "volume": 7580976.0}, {"date": "2019-02-26", "close": 39.58, "volume": 6090601.0}, {"date": "2019-02-27", "close": 38.78, "volume": 14037440.0}, {"date": "2019-02-28", "close": 38.34, "volume": 9705736.0}, {"date": "2019-03-01", "close": 38.56, "volume": 7829397.0}, {"date": "2019-03-04", "close": 39.08, "volume": 19993970.0}, {"date": "2019-03-05", "close": 38.93, "volume": 12319610.0}, {"date": "2019-03-06", "close": 38.07, "volume": 11728300.0}, {"date": "2019-03-07", "close": 37.57, "volume": 9826620.0}, {"date": "2019-03-08", "close": 37.74, "volume": 8172171.0}, {"date": "2019-03-11", "close": 38.51, "volume": 7198513.0}, {"date": "2019-03-12", "close": 38.71, "volume": 6267337.0}, {"date": "2019-03-13", "close": 38.6, "volume": 6390650.0}, {"date": "2019-03-14", "close": 38.93, "volume": 9490853.0}, {"date": "2019-03-15", "close": 40.39, "volume": 23020620.0}, {"date": "2019-03-18", "close": 40.0, "volume": 7668387.0}, {"date": "2019-03-19", "close": 40.37, "volume": 7112774.0}, {"date": "2019-03-20", "close": 39.57, "volume": 7768964.0}, {"date": "2019-03-21", "close": 41.33, "volume": 12914510.0}, {"date": "2019-03-22", "close": 39.86, "volume": 9462489.0}, {"date": "2019-03-25", "close": 39.4, "volume": 6702897.0}, {"date": "2019-03-26", "close": 39.63, "volume": 8075180.0}, {"date": "2019-03-27", "close": 38.93, "volume": 7736623.0}, {"date": "2019-03-28", "close": 38.51, "volume": 8294825.0}, {"date": "2019-03-29", "close": 39.66, "volume": 9220650.0}, {"date": "2019-04-01", "close": 41.13, "volume": 11436450.0}, {"date": "2019-04-02", "close": 40.99, "volume": 8685007.0}, {"date": "2019-04-03", "close": 42.43, "volume": 13062010.0}, {"date": "2019-04-04", "close": 42.62, "volume": 8253752.0}, {"date": "2019-04-05", "close": 43.04, "volume": 8502395.0}, {"date": "2019-04-08", "close": 42.92, "volume": 6309296.0}, {"date": "2019-04-09", "close": 42.01, "volume": 7400694.0}, {"date": "2019-04-10", "close": 42.17, "volume": 5442386.0}, {"date": "2019-04-11", "close": 42.47, "volume": 6574191.0}, {"date": "2019-04-12", "close": 42.99, "volume": 4777131.0}, {"date": "2019-04-15", "close": 42.71, "volume": 5738399.0}, {"date": "2019-04-16", "close": 43.72, "volume": 9880721.0}, {"date": "2019-04-17", "close": 43.89, "volume": 8111547.0}, {"date": "2019-04-18", "close": 43.95, "volume": 6120249.0}, {"date": "2019-04-22", "close": 43.79, "volume": 4649190.0}, {"date": "2019-04-23", "close": 43.83, "volume": 6559582.0}, {"date": "2019-04-24", "close": 44.46, "volume": 10591430.0}, {"date": "2019-04-25", "close": 44.45, "volume": 9000881.0}, {"date": "2019-04-26", "close": 44.66, "volume": 7203830.0}, {"date": "2019-04-29", "close": 44.24, "volume": 5267342.0}, {"date": "2019-04-30", "close": 44.07, "volume": 10314280.0}, {"date": "2019-05-01", "close": 43.38, "volume": 9388108.0}, {"date": "2019-05-02", "close": 43.7, "volume": 12709050.0}, {"date": "2019-05-03", "close": 43.96, "volume": 7375613.0}, {"date": "2019-05-06", "close": 43.11, "volume": 11824250.0}, {"date": "2019-05-07", "close": 42.05, "volume": 9898321.0}, {"date": "2019-05-08", "close": 41.58, "volume": 7709165.0}, {"date": "2019-05-09", "close": 40.94, "volume": 11580610.0}, {"date": "2019-05-10", "close": 40.8, "volume": 9025471.0}, {"date": "2019-05-13", "close": 39.09, "volume": 10725060.0}, {"date": "2019-05-14", "close": 40.01, "volume": 8370277.0}, {"date": "2019-05-15", "close": 41.5, "volume": 12050980.0}, {"date": "2019-05-16", "close": 41.66, "volume": 11932490.0}, {"date": "2019-05-17", "close": 42.7, "volume": 20218160.0}, {"date": "2019-05-20", "close": 40.35, "volume": 21371760.0}, {"date": "2019-05-21", "close": 41.27, "volume": 8949861.0}, {"date": "2019-05-22", "close": 40.49, "volume": 5897455.0}, {"date": "2019-05-23", "close": 39.94, "volume": 8459814.0}, {"date": "2019-05-24", "close": 39.5, "volume": 8541760.0}, {"date": "2019-05-28", "close": 39.01, "volume": 10715580.0}, {"date": "2019-05-29", "close": 39.37, "volume": 10137130.0}, {"date": "2019-05-30", "close": 39.75, "volume": 7491657.0}, {"date": "2019-05-31", "close": 38.69, "volume": 8394926.0}, {"date": "2019-06-03", "close": 38.78, "volume": 7795295.0}, {"date": "2019-06-04", "close": 40.42, "volume": 14138930.0}, {"date": "2019-06-05", "close": 40.59, "volume": 10143490.0}, {"date": "2019-06-06", "close": 41.38, "volume": 8101730.0}, {"date": "2019-06-07", "close": 41.51, "volume": 6391263.0}, {"date": "2019-06-10", "close": 43.14, "volume": 9651670.0}, {"date": "2019-06-11", "close": 43.75, "volume": 10536530.0}, {"date": "2019-06-12", "close": 41.5, "volume": 10059790.0}, {"date": "2019-06-13", "close": 41.65, "volume": 6979452.0}, {"date": "2019-06-14", "close": 41.23, "volume": 7695082.0}, {"date": "2019-06-17", "close": 40.5, "volume": 12453320.0}, {"date": "2019-06-18", "close": 42.31, "volume": 11291800.0}, {"date": "2019-06-19", "close": 42.53, "volume": 9333080.0}, {"date": "2019-06-20", "close": 43.21, "volume": 8633349.0}, {"date": "2019-06-21", "close": 42.96, "volume": 12096430.0}, {"date": "2019-06-24", "close": 42.33, "volume": 10997070.0}, {"date": "2019-06-25", "close": 41.98, "volume": 9637916.0}, {"date": "2019-06-26", "close": 43.58, "volume": 10023940.0}, {"date": "2019-06-27", "close": 44.69, "volume": 8894448.0}, {"date": "2019-06-28", "close": 44.91, "volume": 15599720.0}, {"date": "2019-07-01", "close": 45.68, "volume": 11475930.0}, {"date": "2019-07-02", "close": 44.66, "volume": 13869040.0}, {"date": "2019-07-03", "close": 44.67, "volume": 5559091.0}, {"date": "2019-07-05", "close": 43.98, "volume": 6618191.0}, {"date": "2019-07-08", "close": 43.45, "volume": 9733012.0}, {"date": "2019-07-09", "close": 43.97, "volume": 12432620.0}, {"date": "2019-07-10", "close": 44.72, "volume": 7184698.0}, {"date": "2019-07-11", "close": 45.28, "volume": 8128518.0}, {"date": "2019-07-12", "close": 46.51, "volume": 9030857.0}, {"date": "2019-07-15", "close": 46.28, "volume": 6723387.0}, {"date": "2019-07-16", "close": 46.01, "volume": 6671096.0}, {"date": "2019-07-17", "close": 46.22, "volume": 8459934.0}, {"date": "2019-07-18", "close": 48.17, "volume": 14577890.0}, {"date": "2019-07-19", "close": 47.81, "volume": 9415245.0}, {"date": "2019-07-22", "close": 50.73, "volume": 21606450.0}, {"date": "2019-07-23", "close": 51.03, "volume": 10063930.0}, {"date": "2019-07-24", "close": 52.14, "volume": 11289790.0}, {"date": "2019-07-25", "close": 50.82, "volume": 8300988.0}, {"date": "2019-07-26", "close": 50.74, "volume": 5737709.0}, {"date": "2019-07-29", "close": 50.67, "volume": 4485653.0}, {"date": "2019-07-30", "close": 50.73, "volume": 4666303.0}, {"date": "2019-07-31", "close": 49.37, "volume": 8334837.0}, {"date": "2019-08-01", "close": 48.47, "volume": 11076760.0}, {"date": "2019-08-02", "close": 47.55, "volume": 8093891.0}, {"date": "2019-08-05", "close": 45.46, "volume": 12069930.0}, {"date": "2019-08-06", "close": 46.33, "volume": 7428271.0}, {"date": "2019-08-07", "close": 46.68, "volume": 7591370.0}, {"date": "2019-08-08", "close": 47.86, "volume": 6122892.0}, {"date": "2019-08-09", "close": 47.15, "volume": 5293173.0}, {"date": "2019-08-12", "close": 46.46, "volume": 7105235.0}, {"date": "2019-08-13", "close": 48.06, "volume": 9162331.0}, {"date": "2019-08-14", "close": 46.71, "volume": 7212301.0}, {"date": "2019-08-15", "close": 47.16, "volume": 10962140.0}, {"date": "2019-08-16", "close": 46.63, "volume": 17870790.0}, {"date": "2019-08-19", "close": 47.1, "volume": 8861112.0}, {"date": "2019-08-20", "close": 46.73, "volume": 7753815.0}, {"date": "2019-08-21", "close": 46.83, "volume": 5198369.0}, {"date": "2019-08-22", "close": 47.03, "volume": 4280682.0}, {"date": "2019-08-23", "close": 45.12, "volume": 11616330.0}, {"date": "2019-08-26", "close": 45.61, "volume": 5715187.0}, {"date": "2019-08-27", "close": 45.51, "volume": 5926887.0}, {"date": "2019-08-28", "close": 45.9, "volume": 4811489.0}, {"date": "2019-08-29", "close": 47.31, "volume": 6786670.0}, {"date": "2019-08-30", "close": 48.02, "volume": 7820358.0}, {"date": "2019-09-03", "close": 47.61, "volume": 7145753.0}, {"date": "2019-09-04", "close": 49.51, "volume": 10227850.0}, {"date": "2019-09-05", "close": 50.35, "volume": 10415880.0}, {"date": "2019-09-06", "close": 50.1, "volume": 6913666.0}, {"date": "2019-09-09", "close": 50.66, "volume": 6653765.0}, {"date": "2019-09-10", "close": 50.19, "volume": 7304000.0}, {"date": "2019-09-11", "close": 51.56, "volume": 8100369.0}, {"date": "2019-09-12", "close": 51.25, "volume": 6251842.0}, {"date": "2019-09-13", "close": 51.35, "volume": 6052724.0}, {"date": "2019-09-16", "close": 50.92, "volume": 5164314.0}, {"date": "2019-09-17", "close": 51.2, "volume": 5478739.0}, {"date": "2019-09-18", "close": 52.09, "volume": 7924463.0}, {"date": "2019-09-19", "close": 51.68, "volume": 6048521.0}, {"date": "2019-09-20", "close": 50.96, "volume": 11651470.0}, {"date": "2019-09-23", "close": 51.76, "volume": 5474049.0}, {"date": "2019-09-24", "close": 51.16, "volume": 7090554.0}, {"date": "2019-09-25", "close": 51.93, "volume": 5488284.0}, {"date": "2019-09-26", "close": 52.15, "volume": 4912909.0}, {"date": "2019-09-27", "close": 49.43, "volume": 11206260.0}, {"date": "2019-09-30", "close": 49.9, "volume": 6780365.0}, {"date": "2019-10-01", "close": 50.02, "volume": 7746018.0}, {"date": "2019-10-02", "close": 49.46, "volume": 6563804.0}, {"date": "2019-10-03", "close": 49.64, "volume": 7082515.0}, {"date": "2019-10-04", "close": 50.88, "volume": 4620605.0}, {"date": "2019-10-07", "close": 50.65, "volume": 5482744.0}, {"date": "2019-10-08", "close": 49.31, "volume": 5722592.0}, {"date": "2019-10-09", "close": 50.84, "volume": 6362242.0}, {"date": "2019-10-10", "close": 51.01, "volume": 5368631.0}, {"date": "2019-10-11", "close": 51.75, "volume": 6823720.0}, {"date": "2019-10-14", "close": 51.935, "volume": 3429704.0}, {"date": "2019-10-15", "close": 52.91, "volume": 8063938.0}, {"date": "2019-10-16", "close": 51.56, "volume": 8456280.0}, {"date": "2019-10-17", "close": 52.14, "volume": 5159955.0}, {"date": "2019-10-18", "close": 51.68, "volume": 6419103.0}, {"date": "2019-10-21", "close": 52.64, "volume": 5973262.0}, {"date": "2019-10-22", "close": 51.98, "volume": 4484021.0}, {"date": "2019-10-23", "close": 50.53, "volume": 8608126.0}, {"date": "2019-10-24", "close": 55.07, "volume": 18723030.0}, {"date": "2019-10-25", "close": 55.72, "volume": 8568345.0}, {"date": "2019-10-28", "close": 56.95, "volume": 8755202.0}, {"date": "2019-10-29", "close": 55.52, "volume": 6354593.0}, {"date": "2019-10-30", "close": 55.21, "volume": 4247462.0}, {"date": "2019-10-31", "close": 54.26, "volume": 6741838.0}, {"date": "2019-11-01", "close": 55.46, "volume": 5899037.0}, {"date": "2019-11-04", "close": 55.74, "volume": 4152542.0}, {"date": "2019-11-05", "close": 55.88, "volume": 3857879.0}, {"date": "2019-11-06", "close": 55.82, "volume": 3965867.0}, {"date": "2019-11-07", "close": 55.94, "volume": 4487535.0}, {"date": "2019-11-08", "close": 56.03, "volume": 3313903.0}, {"date": "2019-11-11", "close": 56.59, "volume": 5651305.0}, {"date": "2019-11-12", "close": 56.42, "volume": 5118063.0}, {"date": "2019-11-13", "close": 57.12, "volume": 5712885.0}, {"date": "2019-11-14", "close": 56.96, "volume": 8305853.0}, {"date": "2019-11-15", "close": 62.06, "volume": 28391530.0}, {"date": "2019-11-18", "close": 62.35, "volume": 10413290.0}, {"date": "2019-11-19", "close": 60.94, "volume": 9887589.0}, {"date": "2019-11-20", "close": 59.65, "volume": 12045740.0}, {"date": "2019-11-21", "close": 56.44, "volume": 13935310.0}, {"date": "2019-11-22", "close": 55.94, "volume": 8627714.0}, {"date": "2019-11-25", "close": 58.28, "volume": 11194840.0}, {"date": "2019-11-26", "close": 57.57, "volume": 10256640.0}, {"date": "2019-11-27", "close": 58.29, "volume": 5703005.0}, {"date": "2019-11-29", "close": 57.9, "volume": 2905829.0}, {"date": "2019-12-02", "close": 56.7, "volume": 6161355.0}, {"date": "2019-12-03", "close": 55.34, "volume": 7762747.0}, {"date": "2019-12-04", "close": 56.09, "volume": 6564594.0}, {"date": "2019-12-05", "close": 55.84, "volume": 5292329.0}, {"date": "2019-12-06", "close": 56.6, "volume": 6033535.0}, {"date": "2019-12-09", "close": 56.6, "volume": 4750359.0}, {"date": "2019-12-10", "close": 56.62, "volume": 6330163.0}, {"date": "2019-12-11", "close": 59.04, "volume": 8840937.0}, {"date": "2019-12-12", "close": 60.36, "volume": 9285907.0}, {"date": "2019-12-13", "close": 59.87, "volume": 6172672.0}, {"date": "2019-12-16", "close": 59.96, "volume": 6430827.0}, {"date": "2019-12-17", "close": 60.79, "volume": 7848028.0}, {"date": "2019-12-18", "close": 60.38, "volume": 6529503.0}, {"date": "2019-12-19", "close": 60.67, "volume": 6764975.0}, {"date": "2019-12-20", "close": 61.81, "volume": 15663080.0}, {"date": "2019-12-23", "close": 61.08, "volume": 5842104.0}, {"date": "2019-12-24", "close": 61.5, "volume": 1624148.0}, {"date": "2019-12-26", "close": 61.31, "volume": 2960848.0}, {"date": "2019-12-27", "close": 61.17, "volume": 3315350.0}, {"date": "2019-12-30", "close": 60.93, "volume": 3566742.0}, {"date": "2019-12-31", "close": 61.04, "volume": 3878974.0}, {"date": "2020-01-02", "close": 62.2, "volume": 6289207.0}, {"date": "2020-01-03", "close": 61.21, "volume": 5416193.0}, {"date": "2020-01-06", "close": 59.89, "volume": 8588868.0}, {"date": "2020-01-07", "close": 61.62, "volume": 8002207.0}, {"date": "2020-01-08", "close": 61.58, "volume": 4364451.0}, {"date": "2020-01-09", "close": 61.97, "volume": 5713547.0}, {"date": "2020-01-10", "close": 61.47, "volume": 4456534.0}, {"date": "2020-01-13", "close": 61.81, "volume": 4112445.0}, {"date": "2020-01-14", "close": 62.35, "volume": 8003042.0}, {"date": "2020-01-15", "close": 61.93, "volume": 6314386.0}, {"date": "2020-01-16", "close": 63.21, "volume": 5733795.0}, {"date": "2020-01-17", "close": 62.85, "volume": 6327829.0}, {"date": "2020-01-21", "close": 63.2, "volume": 5777443.0}, {"date": "2020-01-22", "close": 63.89, "volume": 5598714.0}, {"date": "2020-01-23", "close": 63.89, "volume": 6540695.0}, {"date": "2020-01-24", "close": 62.0, "volume": 8007737.0}, {"date": "2020-01-27", "close": 59.05, "volume": 9350583.0}, {"date": "2020-01-28", "close": 60.19, "volume": 6228135.0}, {"date": "2020-01-29", "close": 59.82, "volume": 6532570.0}, {"date": "2020-01-30", "close": 60.25, "volume": 9656093.0}, {"date": "2020-01-31", "close": 57.99, "volume": 10132160.0}, {"date": "2020-02-03", "close": 59.72, "volume": 7850022.0}, {"date": "2020-02-04", "close": 63.01, "volume": 12322100.0}, {"date": "2020-02-05", "close": 63.8, "volume": 8252083.0}, {"date": "2020-02-06", "close": 63.19, "volume": 4870591.0}, {"date": "2020-02-07", "close": 61.71, "volume": 6093168.0}, {"date": "2020-02-10", "close": 62.92, "volume": 5121109.0}, {"date": "2020-02-11", "close": 64.45, "volume": 6203824.0}, {"date": "2020-02-12", "close": 65.37, "volume": 11592170.0}, {"date": "2020-02-13", "close": 67.37, "volume": 21742730.0}, {"date": "2020-02-14", "close": 66.85, "volume": 8103993.0}, {"date": "2020-02-18", "close": 65.16, "volume": 10218490.0}, {"date": "2020-02-19", "close": 67.41, "volume": 8502634.0}, {"date": "2020-02-20", "close": 66.4, "volume": 7535934.0}, {"date": "2020-02-21", "close": 64.27, "volume": 9660153.0}, {"date": "2020-02-24", "close": 61.08, "volume": 11223690.0}, {"date": "2020-02-25", "close": 58.86, "volume": 9942547.0}, {"date": "2020-02-26", "close": 59.81, "volume": 10855350.0}, {"date": "2020-02-27", "close": 57.0, "volume": 15746190.0}, {"date": "2020-02-28", "close": 58.12, "volume": 14945270.0}, {"date": "2020-03-02", "close": 60.16, "volume": 10795210.0}, {"date": "2020-03-03", "close": 58.04, "volume": 14036620.0}, {"date": "2020-03-04", "close": 60.52, "volume": 7925764.0}, {"date": "2020-03-05", "close": 59.13, "volume": 9842549.0}, {"date": "2020-03-06", "close": 57.79, "volume": 8958735.0}, {"date": "2020-03-09", "close": 52.07, "volume": 10305890.0}, {"date": "2020-03-10", "close": 56.17, "volume": 10107410.0}, {"date": "2020-03-11", "close": 52.49, "volume": 12977850.0}, {"date": "2020-03-12", "close": 45.11, "volume": 18043720.0}, {"date": "2020-03-13", "close": 50.89, "volume": 15539270.0}, {"date": "2020-03-16", "close": 40.53, "volume": 13762990.0}, {"date": "2020-03-17", "close": 44.86, "volume": 16361230.0}, {"date": "2020-03-18", "close": 39.18, "volume": 18870020.0}, {"date": "2020-03-19", "close": 40.19, "volume": 13066570.0}, {"date": "2020-03-20", "close": 37.99, "volume": 13967140.0}, {"date": "2020-03-23", "close": 40.17, "volume": 15138430.0}, {"date": "2020-03-24", "close": 45.14, "volume": 16338450.0}, {"date": "2020-03-25", "close": 44.73, "volume": 11550730.0}, {"date": "2020-03-26", "close": 49.2, "volume": 11869400.0}, {"date": "2020-03-27", "close": 45.05, "volume": 10624180.0}, {"date": "2020-03-30", "close": 47.3, "volume": 7839167.0}, {"date": "2020-03-31", "close": 45.82, "volume": 11068720.0}, {"date": "2020-04-01", "close": 43.3, "volume": 10665910.0}, {"date": "2020-04-02", "close": 43.24, "volume": 8764565.0}, {"date": "2020-04-03", "close": 42.28, "volume": 9488550.0}, {"date": "2020-04-06", "close": 46.15, "volume": 12046450.0}, {"date": "2020-04-07", "close": 47.56, "volume": 11962590.0}, {"date": "2020-04-08", "close": 51.46, "volume": 14428960.0}, {"date": "2020-04-09", "close": 49.59, "volume": 11659100.0}, {"date": "2020-04-13", "close": 49.88, "volume": 5750047.0}, {"date": "2020-04-14", "close": 52.47, "volume": 8025517.0}, {"date": "2020-04-15", "close": 50.37, "volume": 7206676.0}, {"date": "2020-04-16", "close": 52.23, "volume": 8878072.0}, {"date": "2020-04-17", "close": 53.2, "volume": 9367590.0}, {"date": "2020-04-20", "close": 50.63, "volume": 7041189.0}, {"date": "2020-04-21", "close": 48.33, "volume": 9359637.0}, {"date": "2020-04-22", "close": 52.11, "volume": 7790213.0}, {"date": "2020-04-23", "close": 50.9, "volume": 9048275.0}, {"date": "2020-04-24", "close": 51.74, "volume": 7665048.0}, {"date": "2020-04-27", "close": 51.03, "volume": 6587434.0}, {"date": "2020-04-28", "close": 50.42, "volume": 7759524.0}, {"date": "2020-04-29", "close": 54.34, "volume": 8946250.0}, {"date": "2020-04-30", "close": 49.68, "volume": 14456990.0}, {"date": "2020-05-01", "close": 46.89, "volume": 13583130.0}, {"date": "2020-05-04", "close": 47.58, "volume": 7798029.0}, {"date": "2020-05-05", "close": 48.85, "volume": 8220563.0}, {"date": "2020-05-06", "close": 50.5, "volume": 8594562.0}, {"date": "2020-05-07", "close": 51.25, "volume": 6645646.0}, {"date": "2020-05-08", "close": 53.81, "volume": 8089548.0}, {"date": "2020-05-11", "close": 54.01, "volume": 8211460.0}, {"date": "2020-05-12", "close": 52.33, "volume": 7479010.0}, {"date": "2020-05-13", "close": 51.49, "volume": 8696554.0}, {"date": "2020-05-14", "close": 54.43, "volume": 15838960.0}, {"date": "2020-05-15", "close": 52.04, "volume": 20755930.0}, {"date": "2020-05-18", "close": 54.36, "volume": 11300620.0}, {"date": "2020-05-19", "close": 55.47, "volume": 10535650.0}, {"date": "2020-05-20", "close": 56.88, "volume": 9824053.0}, {"date": "2020-05-21", "close": 55.02, "volume": 7467173.0}, {"date": "2020-05-22", "close": 54.39, "volume": 7121020.0}, {"date": "2020-05-26", "close": 55.14, "volume": 7757569.0}, {"date": "2020-05-27", "close": 56.4, "volume": 9071585.0}, {"date": "2020-05-28", "close": 54.67, "volume": 7239260.0}, {"date": "2020-05-29", "close": 56.18, "volume": 10820230.0}, {"date": "2020-06-01", "close": 55.685, "volume": 5377115.0}, {"date": "2020-06-02", "close": 55.79, "volume": 6998693.0}, {"date": "2020-06-03", "close": 57.81, "volume": 8026744.0}, {"date": "2020-06-04", "close": 58.13, "volume": 7456860.0}, {"date": "2020-06-05", "close": 60.19, "volume": 8349728.0}, {"date": "2020-06-08", "close": 59.9, "volume": 5528660.0}, {"date": "2020-06-09", "close": 59.79, "volume": 6184250.0}, {"date": "2020-06-10", "close": 59.86, "volume": 5319825.0}, {"date": "2020-06-11", "close": 55.41, "volume": 9386832.0}, {"date": "2020-06-12", "close": 56.55, "volume": 8534153.0}, {"date": "2020-06-15", "close": 57.05, "volume": 7222230.0}, {"date": "2020-06-16", "close": 58.54, "volume": 9719139.0}, {"date": "2020-06-17", "close": 60.0, "volume": 8338041.0}, {"date": "2020-06-18", "close": 60.38, "volume": 5673980.0}, {"date": "2020-06-19", "close": 60.95, "volume": 10086930.0}, {"date": "2020-06-22", "close": 61.27, "volume": 5379935.0}, {"date": "2020-06-23", "close": 60.84, "volume": 7264936.0}, {"date": "2020-06-24", "close": 59.97, "volume": 7937250.0}, {"date": "2020-06-25", "close": 59.98, "volume": 6298882.0}, {"date": "2020-06-26", "close": 58.38, "volume": 12786510.0}, {"date": "2020-06-29", "close": 59.06, "volume": 5035850.0}, {"date": "2020-06-30", "close": 60.45, "volume": 6067595.0}, {"date": "2020-07-01", "close": 59.68, "volume": 5305213.0}, {"date": "2020-07-02", "close": 61.0, "volume": 5596111.0}, {"date": "2020-07-06", "close": 63.46, "volume": 7776863.0}, {"date": "2020-07-07", "close": 62.18, "volume": 5078196.0}, {"date": "2020-07-08", "close": 62.77, "volume": 4045675.0}, {"date": "2020-07-09", "close": 63.49, "volume": 6155929.0}, {"date": "2020-07-10", "close": 62.59, "volume": 5899163.0}, {"date": "2020-07-13", "close": 61.51, "volume": 6178740.0}, {"date": "2020-07-14", "close": 62.54, "volume": 6297457.0}, {"date": "2020-07-15", "close": 62.1, "volume": 5226458.0}, {"date": "2020-07-16", "close": 62.34, "volume": 3934305.0}, {"date": "2020-07-17", "close": 62.3, "volume": 4585216.0}, {"date": "2020-07-20", "close": 63.73, "volume": 5017027.0}, {"date": "2020-07-21", "close": 63.81, "volume": 5836686.0}, {"date": "2020-07-22", "close": 64.22, "volume": 5027849.0}, {"date": "2020-07-23", "close": 63.63, "volume": 5351832.0}, {"date": "2020-07-24", "close": 60.62, "volume": 11040980.0}, {"date": "2020-07-27", "close": 63.01, "volume": 7194708.0}, {"date": "2020-07-28", "close": 62.3, "volume": 4565741.0}, {"date": "2020-07-29", "close": 63.25, "volume": 4621405.0}, {"date": "2020-07-30", "close": 64.42, "volume": 5525019.0}, {"date": "2020-07-31", "close": 64.33, "volume": 5901236.0}, {"date": "2020-08-03", "close": 65.01, "volume": 5540739.0}, {"date": "2020-08-04", "close": 64.85, "volume": 5190185.0}, {"date": "2020-08-05", "close": 64.87, "volume": 4574091.0}, {"date": "2020-08-06", "close": 63.61, "volume": 7395898.0}, {"date": "2020-08-07", "close": 63.57, "volume": 7124232.0}, {"date": "2020-08-10", "close": 65.24, "volume": 7386983.0}, {"date": "2020-08-11", "close": 64.46, "volume": 7608649.0}, {"date": "2020-08-12", "close": 66.5, "volume": 6177867.0}, {"date": "2020-08-13", "close": 65.07, "volume": 10684350.0}, {"date": "2020-08-14", "close": 67.62, "volume": 23421920.0}, {"date": "2020-08-17", "close": 66.94, "volume": 6883006.0}, {"date": "2020-08-18", "close": 66.43, "volume": 6166721.0}, {"date": "2020-08-19", "close": 65.87, "volume": 4979510.0}, {"date": "2020-08-20", "close": 63.79, "volume": 8307751.0}, {"date": "2020-08-21", "close": 62.27, "volume": 11150610.0}, {"date": "2020-08-24", "close": 63.74, "volume": 8366548.0}, {"date": "2020-08-25", "close": 64.05, "volume": 5157230.0}, {"date": "2020-08-26", "close": 63.76, "volume": 5965129.0}, {"date": "2020-08-27", "close": 62.03, "volume": 8917799.0}, {"date": "2020-08-28", "close": 63.07, "volume": 5206045.0}, {"date": "2020-08-31", "close": 61.6, "volume": 6454221.0}, {"date": "2020-09-01", "close": 61.89, "volume": 7922675.0}, {"date": "2020-09-02", "close": 65.08, "volume": 10802480.0}, {"date": "2020-09-03", "close": 61.46, "volume": 11012980.0}, {"date": "2020-09-04", "close": 60.96, "volume": 14688160.0}, {"date": "2020-09-08", "close": 55.63, "volume": 20934770.0}, {"date": "2020-09-09", "close": 55.2, "volume": 16267600.0}, {"date": "2020-09-10", "close": 55.12, "volume": 10670520.0}, {"date": "2020-09-11", "close": 55.0, "volume": 9203264.0}, {"date": "2020-09-14", "close": 56.46, "volume": 8495715.0}, {"date": "2020-09-15", "close": 57.2, "volume": 7209788.0}, {"date": "2020-09-16", "close": 56.47, "volume": 8340864.0}, {"date": "2020-09-17", "close": 56.34, "volume": 7098656.0}, {"date": "2020-09-18", "close": 56.15, "volume": 11913000.0}, {"date": "2020-09-21", "close": 57.32, "volume": 8494306.0}, {"date": "2020-09-22", "close": 57.89, "volume": 7629281.0}, {"date": "2020-09-23", "close": 57.25, "volume": 8831791.0}, {"date": "2020-09-24", "close": 57.79, "volume": 6318534.0}, {"date": "2020-09-25", "close": 58.23, "volume": 6542598.0}, {"date": "2020-09-28", "close": 59.36, "volume": 8615960.0}, {"date": "2020-09-29", "close": 59.65, "volume": 5427837.0}, {"date": "2020-09-30", "close": 59.45, "volume": 9074380.0}, {"date": "2020-10-01", "close": 60.65, "volume": 7542796.0}, {"date": "2020-10-02", "close": 58.21, "volume": 7103905.0}, {"date": "2020-10-05", "close": 60.6, "volume": 6694647.0}, {"date": "2020-10-06", "close": 60.4, "volume": 6947868.0}, {"date": "2020-10-07", "close": 61.12, "volume": 5335383.0}, {"date": "2020-10-08", "close": 62.6, "volume": 5411867.0}, {"date": "2020-10-09", "close": 63.29, "volume": 6367103.0}, {"date": "2020-10-12", "close": 64.68, "volume": 7021872.0}, {"date": "2020-10-13", "close": 64.69, "volume": 7189885.0}, {"date": "2020-10-14", "close": 63.98, "volume": 5824029.0}, {"date": "2020-10-15", "close": 63.51, "volume": 6397398.0}, {"date": "2020-10-16", "close": 63.0, "volume": 6841070.0}, {"date": "2020-10-19", "close": 62.05, "volume": 5757543.0}, {"date": "2020-10-20", "close": 62.26, "volume": 4479873.0}, {"date": "2020-10-21", "close": 62.11, "volume": 6188889.0}, {"date": "2020-10-22", "close": 61.7, "volume": 6014586.0}, {"date": "2020-10-23", "close": 60.95, "volume": 6520098.0}, {"date": "2020-10-26", "close": 59.51, "volume": 6715421.0}, {"date": "2020-10-27", "close": 58.83, "volume": 4626324.0}, {"date": "2020-10-28", "close": 57.32, "volume": 8976958.0}, {"date": "2020-10-29", "close": 59.5, "volume": 6314380.0}, {"date": "2020-10-30", "close": 59.23, "volume": 7338657.0}, {"date": "2020-11-02", "close": 60.33, "volume": 7475407.0}, {"date": "2020-11-03", "close": 61.83, "volume": 9967589.0}, {"date": "2020-11-04", "close": 64.86, "volume": 9808323.0}, {"date": "2020-11-05", "close": 69.95, "volume": 13118070.0}, {"date": "2020-11-06", "close": 70.53, "volume": 8639662.0}, {"date": "2020-11-09", "close": 71.3, "volume": 10154560.0}, {"date": "2020-11-10", "close": 69.39, "volume": 8206498.0}, {"date": "2020-11-11", "close": 71.16, "volume": 8071944.0}, {"date": "2020-11-12", "close": 69.8, "volume": 8555129.0}, {"date": "2020-11-13", "close": 72.81, "volume": 10182300.0}, {"date": "2020-11-16", "close": 74.48, "volume": 8104390.0}, {"date": "2020-11-17", "close": 74.37, "volume": 5460128.0}, {"date": "2020-11-18", "close": 75.71, "volume": 10667680.0}, {"date": "2020-11-19", "close": 77.25, "volume": 8990081.0}, {"date": "2020-11-20", "close": 76.725, "volume": 7609745.0}, {"date": "2020-11-23", "close": 80.5, "volume": 8809829.0}, {"date": "2020-11-24", "close": 82.95, "volume": 9542024.0}, {"date": "2020-11-25", "close": 81.14, "volume": 5518508.0}, {"date": "2020-11-27", "close": 82.66, "volume": 3098229.0}, {"date": "2020-11-30", "close": 82.48, "volume": 7543095.0}, {"date": "2020-12-01", "close": 84.27, "volume": 7044074.0}, {"date": "2020-12-02", "close": 85.29, "volume": 5272794.0}, {"date": "2020-12-03", "close": 86.1, "volume": 4824985.0}, {"date": "2020-12-04", "close": 88.84, "volume": 6876859.0}, {"date": "2020-12-07", "close": 89.14, "volume": 5524095.0}, {"date": "2020-12-08", "close": 89.75, "volume": 4702966.0}, {"date": "2020-12-09", "close": 87.82, "volume": 7017779.0}, {"date": "2020-12-10", "close": 87.89, "volume": 5731157.0}, {"date": "2020-12-11", "close": 88.3, "volume": 5776367.0}, {"date": "2020-12-14", "close": 88.5, "volume": 6425496.0}, {"date": "2020-12-15", "close": 88.47, "volume": 6180768.0}, {"date": "2020-12-16", "close": 88.55, "volume": 5808136.0}, {"date": "2020-12-17", "close": 87.5, "volume": 5559640.0}, {"date": "2020-12-18", "close": 86.09, "volume": 14603140.0}, {"date": "2020-12-21", "close": 86.41, "volume": 5226564.0}, {"date": "2020-12-22", "close": 85.64, "volume": 3901444.0}, {"date": "2020-12-23", "close": 84.03, "volume": 4586080.0}, {"date": "2020-12-24", "close": 85.33, "volume": 1409156.0}, {"date": "2020-12-28", "close": 84.87, "volume": 3018471.0}, {"date": "2020-12-29", "close": 84.27, "volume": 4518003.0}, {"date": "2020-12-30", "close": 86.98, "volume": 6294301.0}, {"date": "2020-12-31", "close": 86.3, "volume": 5716036.0}, {"date": "2021-01-04", "close": 86.87, "volume": 8449949.0}, {"date": "2021-01-05", "close": 89.6, "volume": 6987214.0}, {"date": "2021-01-06", "close": 90.83, "volume": 9817978.0}, {"date": "2021-01-07", "close": 94.56, "volume": 8784052.0}, {"date": "2021-01-08", "close": 95.56, "volume": 9059720.0}, {"date": "2021-01-11", "close": 97.96, "volume": 8359081.0}, {"date": "2021-01-12", "close": 100.01, "volume": 7186079.0}, {"date": "2021-01-13", "close": 98.05, "volume": 5309991.0}, {"date": "2021-01-14", "close": 105.8, "volume": 11662980.0}, {"date": "2021-01-15", "close": 103.14, "volume": 8981236.0}, {"date": "2021-01-19", "close": 109.22, "volume": 9362201.0}, {"date": "2021-01-20", "close": 107.84, "volume": 9925975.0}, {"date": "2021-01-21", "close": 107.97, "volume": 7273779.0}, {"date": "2021-01-22", "close": 106.33, "volume": 6207648.0}, {"date": "2021-01-25", "close": 108.12, "volume": 8437795.0}, {"date": "2021-01-26", "close": 105.53, "volume": 6029762.0}, {"date": "2021-01-27", "close": 98.58, "volume": 9782747.0}, {"date": "2021-01-28", "close": 101.15, "volume": 7432989.0}, {"date": "2021-01-29", "close": 96.68, "volume": 7943425.0}, {"date": "2021-02-01", "close": 101.21, "volume": 9083609.0}, {"date": "2021-02-02", "close": 103.59, "volume": 5108557.0}, {"date": "2021-02-03", "close": 99.87, "volume": 5399162.0}, {"date": "2021-02-04", "close": 103.24, "volume": 6356334.0}, {"date": "2021-02-05", "close": 100.71, "volume": 6349259.0}, {"date": "2021-02-08", "close": 106.19, "volume": 6621431.0}, {"date": "2021-02-09", "close": 105.38, "volume": 5769176.0}, {"date": "2021-02-10", "close": 105.88, "volume": 5001713.0}, {"date": "2021-02-11", "close": 113.0, "volume": 12147080.0}, {"date": "2021-02-12", "close": 116.7, "volume": 8157465.0}, {"date": "2021-02-16", "close": 118.35, "volume": 9260050.0}, {"date": "2021-02-17", "close": 115.71, "volume": 7237096.0}, {"date": "2021-02-18", "close": 113.43, "volume": 8239621.0}, {"date": "2021-02-19", "close": 119.46, "volume": 21054140.0}, {"date": "2021-02-22", "close": 115.23, "volume": 7850553.0}, {"date": "2021-02-23", "close": 116.14, "volume": 9387863.0}, {"date": "2021-02-24", "close": 122.81, "volume": 10098080.0}, {"date": "2021-02-25", "close": 113.93, "volume": 11352790.0}, {"date": "2021-02-26", "close": 118.19, "volume": 11626510.0}, {"date": "2021-03-01", "close": 122.25, "volume": 7008040.0}, {"date": "2021-03-02", "close": 117.5, "volume": 6505039.0}, {"date": "2021-03-03", "close": 115.44, "volume": 7257143.0}, {"date": "2021-03-04", "close": 108.24, "volume": 12433370.0}, {"date": "2021-03-05", "close": 113.45, "volume": 9962705.0}, {"date": "2021-03-08", "close": 105.68, "volume": 12091540.0}, {"date": "2021-03-09", "close": 114.22, "volume": 12040810.0}, {"date": "2021-03-10", "close": 112.68, "volume": 8820310.0}, {"date": "2021-03-11", "close": 117.19, "volume": 7715517.0}, {"date": "2021-03-12", "close": 114.29, "volume": 7426014.0}, {"date": "2021-03-15", "close": 114.88, "volume": 7068801.0}, {"date": "2021-03-16", "close": 118.5, "volume": 10383010.0}, {"date": "2021-03-17", "close": 119.9, "volume": 8342614.0}, {"date": "2021-03-18", "close": 114.28, "volume": 9044761.0}, {"date": "2021-03-19", "close": 114.86, "volume": 13044680.0}, {"date": "2021-03-22", "close": 119.33, "volume": 11318720.0}, {"date": "2021-03-23", "close": 116.38, "volume": 8263821.0}, {"date": "2021-03-24", "close": 121.1, "volume": 20252470.0}, {"date": "2021-03-25", "close": 119.72, "volume": 10381610.0}, {"date": "2021-03-26", "close": 128.64, "volume": 14036990.0}, {"date": "2021-03-29", "close": 125.71, "volume": 10539570.0}, {"date": "2021-03-30", "close": 126.76, "volume": 7970891.0}, {"date": "2021-03-31", "close": 133.6, "volume": 18589550.0}, {"date": "2021-04-01", "close": 141.52, "volume": 15929210.0}, {"date": "2021-04-05", "close": 143.05, "volume": 14377390.0}, {"date": "2021-04-06", "close": 139.54, "volume": 18004750.0}, {"date": "2021-04-07", "close": 139.14, "volume": 13702740.0}, {"date": "2021-04-08", "close": 139.35, "volume": 10238000.0}, {"date": "2021-04-09", "close": 138.91, "volume": 9637207.0}, {"date": "2021-04-12", "close": 135.0, "volume": 11147470.0}, {"date": "2021-04-13", "close": 135.1, "volume": 8034306.0}, {"date": "2021-04-14", "close": 134.14, "volume": 8134216.0}, {"date": "2021-04-15", "close": 134.41, "volume": 8269392.0}, {"date": "2021-04-16", "close": 133.73, "volume": 7686310.0}, {"date": "2021-04-19", "close": 130.89, "volume": 12826370.0}, {"date": "2021-04-20", "close": 128.59, "volume": 7583294.0}, {"date": "2021-04-21", "close": 135.05, "volume": 12108820.0}, {"date": "2021-04-22", "close": 131.75, "volume": 11483490.0}, {"date": "2021-04-23", "close": 134.86, "volume": 8082300.0}, {"date": "2021-04-26", "close": 137.3, "volume": 7927184.0}, {"date": "2021-04-27", "close": 136.78, "volume": 5767364.0}, {"date": "2021-04-28", "close": 135.69, "volume": 6172656.0}, {"date": "2021-04-29", "close": 135.39, "volume": 6668375.0}, {"date": "2021-04-30", "close": 132.71, "volume": 8691846.0}, {"date": "2021-05-03", "close": 132.85, "volume": 7750181.0}, {"date": "2021-05-04", "close": 128.72, "volume": 14199070.0}, {"date": "2021-05-05", "close": 130.29, "volume": 7276634.0}, {"date": "2021-05-06", "close": 131.73, "volume": 7270467.0}, {"date": "2021-05-07", "close": 132.95, "volume": 7524772.0}, {"date": "2021-05-10", "close": 124.69, "volume": 10471530.0}, {"date": "2021-05-11", "close": 123.55, "volume": 15287780.0}, {"date": "2021-05-12", "close": 114.88, "volume": 18648180.0}, {"date": "2021-05-13", "close": 119.92, "volume": 14228040.0}, {"date": "2021-05-14", "close": 124.83, "volume": 12422300.0}, {"date": "2021-05-17", "close": 123.57, "volume": 9371447.0}, {"date": "2021-05-18", "close": 121.81, "volume": 7536657.0}, {"date": "2021-05-19", "close": 124.8, "volume": 10424170.0}, {"date": "2021-05-20", "close": 130.31, "volume": 18239820.0}, {"date": "2021-05-21", "close": 128.66, "volume": 14252360.0}, {"date": "2021-05-24", "close": 134.58, "volume": 11405610.0}, {"date": "2021-05-25", "close": 137.5, "volume": 12721010.0}, {"date": "2021-05-26", "close": 136.9, "volume": 10577910.0}, {"date": "2021-05-27", "close": 137.82, "volume": 10623450.0}, {"date": "2021-05-28", "close": 138.13, "volume": 7189587.0}, {"date": "2021-06-01", "close": 138.21, "volume": 8839275.0}, {"date": "2021-06-02", "close": 139.01, "volume": 6401194.0}, {"date": "2021-06-03", "close": 136.38, "volume": 8191949.0}, {"date": "2021-06-04", "close": 139.85, "volume": 6662783.0}, {"date": "2021-06-07", "close": 138.97, "volume": 5943050.0}, {"date": "2021-06-08", "close": 135.86, "volume": 8129234.0}, {"date": "2021-06-09", "close": 134.65, "volume": 6887760.0}, {"date": "2021-06-10", "close": 137.16, "volume": 6162992.0}, {"date": "2021-06-11", "close": 136.82, "volume": 6077741.0}, {"date": "2021-06-14", "close": 139.03, "volume": 6062856.0}, {"date": "2021-06-15", "close": 138.64, "volume": 6059348.0}, {"date": "2021-06-16", "close": 136.98, "volume": 8030448.0}, {"date": "2021-06-17", "close": 137.32, "volume": 7690332.0}, {"date": "2021-06-18", "close": 131.23, "volume": 13258410.0}, {"date": "2021-06-21", "close": 133.05, "volume": 5984021.0}, {"date": "2021-06-22", "close": 133.44, "volume": 5680872.0}, {"date": "2021-06-23", "close": 135.5, "volume": 6327397.0}, {"date": "2021-06-24", "close": 138.26, "volume": 6374064.0}, {"date": "2021-06-25", "close": 136.19, "volume": 7276730.0}, {"date": "2021-06-28", "close": 140.99, "volume": 6984420.0}, {"date": "2021-06-29", "close": 141.92, "volume": 5340517.0}, {"date": "2021-06-30", "close": 142.4, "volume": 5963392.0}, {"date": "2021-07-01", "close": 137.95, "volume": 7693501.0}, {"date": "2021-07-02", "close": 138.16, "volume": 5299709.0}, {"date": "2021-07-06", "close": 136.78, "volume": 7432643.0}, {"date": "2021-07-07", "close": 134.87, "volume": 5956786.0}, {"date": "2021-07-08", "close": 132.53, "volume": 7770901.0}, {"date": "2021-07-09", "close": 134.9, "volume": 5762884.0}, {"date": "2021-07-12", "close": 136.8, "volume": 5459591.0}, {"date": "2021-07-13", "close": 136.29, "volume": 4950627.0}, {"date": "2021-07-14", "close": 135.65, "volume": 5982313.0}, {"date": "2021-07-15", "close": 133.2, "volume": 7057928.0}, {"date": "2021-07-16", "close": 128.18, "volume": 8190558.0}, {"date": "2021-07-19", "close": 128.62, "volume": 8933965.0}, {"date": "2021-07-20", "close": 131.97, "volume": 7417625.0}, {"date": "2021-07-21", "close": 138.0, "volume": 6434062.0}, {"date": "2021-07-22", "close": 137.18, "volume": 5563982.0}, {"date": "2021-07-23", "close": 138.43, "volume": 4345643.0}, {"date": "2021-07-26", "close": 138.48, "volume": 4638462.0}, {"date": "2021-07-27", "close": 134.9, "volume": 6344109.0}, {"date": "2021-07-28", "close": 137.21, "volume": 5041918.0}, {"date": "2021-07-29", "close": 137.5, "volume": 5382571.0}, {"date": "2021-07-30", "close": 139.93, "volume": 8556354.0}, {"date": "2021-08-02", "close": 142.01, "volume": 10230560.0}, {"date": "2021-08-03", "close": 142.16, "volume": 5589581.0}, {"date": "2021-08-04", "close": 142.76, "volume": 5434554.0}, {"date": "2021-08-05", "close": 142.27, "volume": 4282236.0}, {"date": "2021-08-06", "close": 142.65, "volume": 3843579.0}, {"date": "2021-08-09", "close": 142.0, "volume": 4026620.0}, {"date": "2021-08-10", "close": 138.06, "volume": 6403937.0}, {"date": "2021-08-11", "close": 134.82, "volume": 9630550.0}, {"date": "2021-08-12", "close": 129.22, "volume": 12976060.0}, {"date": "2021-08-13", "close": 129.9, "volume": 8812389.0}, {"date": "2021-08-16", "close": 131.69, "volume": 10413760.0}, {"date": "2021-08-17", "close": 128.8, "volume": 8208439.0}, {"date": "2021-08-18", "close": 127.37, "volume": 6768795.0}, {"date": "2021-08-19", "close": 129.2, "volume": 9020165.0}, {"date": "2021-08-20", "close": 127.2, "volume": 13707600.0}, {"date": "2021-08-23", "close": 131.49, "volume": 7710683.0}, {"date": "2021-08-24", "close": 131.44, "volume": 6356617.0}, {"date": "2021-08-25", "close": 132.82, "volume": 6735147.0}, {"date": "2021-08-26", "close": 132.49, "volume": 3958702.0}, {"date": "2021-08-27", "close": 136.55, "volume": 8413906.0}, {"date": "2021-08-30", "close": 136.05, "volume": 4617683.0}, {"date": "2021-08-31", "close": 135.13, "volume": 5586023.0}, {"date": "2021-09-01", "close": 133.46, "volume": 6260260.0}, {"date": "2021-09-02", "close": 134.45, "volume": 5146558.0}, {"date": "2021-09-03", "close": 135.83, "volume": 4838166.0}, {"date": "2021-09-07", "close": 136.49, "volume": 5551225.0}, {"date": "2021-09-08", "close": 133.56, "volume": 7440648.0}, {"date": "2021-09-09", "close": 135.0, "volume": 6808623.0}, {"date": "2021-09-10", "close": 136.84, "volume": 9054701.0}, {"date": "2021-09-13", "close": 139.44, "volume": 8507585.0}, {"date": "2021-09-14", "close": 140.14, "volume": 8073185.0}, {"date": "2021-09-15", "close": 141.23, "volume": 6103225.0}, {"date": "2021-09-16", "close": 144.09, "volume": 8467332.0}, {"date": "2021-09-17", "close": 140.8, "volume": 10884350.0}, {"date": "2021-09-20", "close": 135.53, "volume": 8822525.0}, {"date": "2021-09-21", "close": 135.18, "volume": 5782242.0}, {"date": "2021-09-22", "close": 138.1, "volume": 6344254.0}, {"date": "2021-09-23", "close": 141.11, "volume": 5620713.0}, {"date": "2021-09-24", "close": 141.92, "volume": 3729874.0}, {"date": "2021-09-27", "close": 142.74, "volume": 5248647.0}, {"date": "2021-09-28", "close": 132.89, "volume": 12873860.0}, {"date": "2021-09-29", "close": 128.27, "volume": 10730150.0}, {"date": "2021-09-30", "close": 128.73, "volume": 7337925.0}, {"date": "2021-10-01", "close": 129.13, "volume": 6459247.0}, {"date": "2021-10-04", "close": 125.2, "volume": 9549504.0}, {"date": "2021-10-05", "close": 128.07, "volume": 7330385.0}, {"date": "2021-10-06", "close": 126.52, "volume": 7388749.0}, {"date": "2021-10-07", "close": 127.88, "volume": 5761349.0}, {"date": "2021-10-08", "close": 126.22, "volume": 6300519.0}, {"date": "2021-10-11", "close": 127.5, "volume": 5471984.0}, {"date": "2021-10-12", "close": 126.76, "volume": 7637895.0}, {"date": "2021-10-13", "close": 128.21, "volume": 4955229.0}, {"date": "2021-10-14", "close": 132.07, "volume": 7952328.0}, {"date": "2021-10-15", "close": 131.59, "volume": 4826621.0}, {"date": "2021-10-18", "close": 133.28, "volume": 4208459.0}, {"date": "2021-10-19", "close": 134.6, "volume": 3694274.0}, {"date": "2021-10-20", "close": 133.98, "volume": 4618970.0}, {"date": "2021-10-21", "close": 133.34, "volume": 5611026.0}, {"date": "2021-10-22", "close": 135.93, "volume": 10744920.0}, {"date": "2021-10-25", "close": 135.76, "volume": 4005556.0}, {"date": "2021-10-26", "close": 132.0, "volume": 7864617.0}, {"date": "2021-10-27", "close": 132.16, "volume": 7837614.0}, {"date": "2021-10-28", "close": 136.02, "volume": 6391690.0}, {"date": "2021-10-29", "close": 136.65, "volume": 5715324.0}, {"date": "2021-11-01", "close": 139.51, "volume": 5328974.0}, {"date": "2021-11-02", "close": 141.21, "volume": 4823140.0}, {"date": "2021-11-03", "close": 142.75, "volume": 4117529.0}, {"date": "2021-11-04", "close": 150.13, "volume": 9272779.0}, {"date": "2021-11-05", "close": 153.29, "volume": 7706838.0}, {"date": "2021-11-08", "close": 152.96, "volume": 5878508.0}, {"date": "2021-11-09", "close": 156.29, "volume": 7274584.0}, {"date": "2021-11-10", "close": 150.4, "volume": 7149511.0}, {"date": "2021-11-11", "close": 153.9, "volume": 5060974.0}, {"date": "2021-11-12", "close": 156.82, "volume": 5778616.0}, {"date": "2021-11-15", "close": 156.27, "volume": 7304258.0}, {"date": "2021-11-16", "close": 157.86, "volume": 6200679.0}, {"date": "2021-11-17", "close": 155.98, "volume": 5759230.0}, {"date": "2021-11-18", "close": 158.74, "volume": 9929525.0}, {"date": "2021-11-19", "close": 150.03, "volume": 16035800.0}, {"date": "2021-11-22", "close": 147.55, "volume": 9032808.0}, {"date": "2021-11-23", "close": 148.92, "volume": 7256353.0}, {"date": "2021-11-24", "close": 149.01, "volume": 6185926.0}, {"date": "2021-11-26", "close": 143.29, "volume": 7334135.0}, {"date": "2021-11-29", "close": 151.22, "volume": 9932305.0}, {"date": "2021-11-30", "close": 147.19, "volume": 13505830.0}, {"date": "2021-12-01", "close": 151.67, "volume": 14374520.0}, {"date": "2021-12-02", "close": 146.49, "volume": 9573216.0}, {"date": "2021-12-03", "close": 145.83, "volume": 7767972.0}, {"date": "2021-12-06", "close": 147.38, "volume": 8579707.0}, {"date": "2021-12-07", "close": 156.89, "volume": 10514910.0}, {"date": "2021-12-08", "close": 157.29, "volume": 6582440.0}, {"date": "2021-12-09", "close": 152.65, "volume": 5420003.0}, {"date": "2021-12-10", "close": 152.73, "volume": 5291917.0}, {"date": "2021-12-13", "close": 147.1, "volume": 6202464.0}, {"date": "2021-12-14", "close": 147.73, "volume": 5691461.0}, {"date": "2021-12-15", "close": 153.66, "volume": 6882971.0}, {"date": "2021-12-16", "close": 146.7, "volume": 7155857.0}, {"date": "2021-12-17", "close": 146.15, "volume": 9357198.0}, {"date": "2021-12-20", "close": 145.01, "volume": 4653367.0}, {"date": "2021-12-21", "close": 151.42, "volume": 5986903.0}, {"date": "2021-12-22", "close": 152.32, "volume": 4293732.0}, {"date": "2021-12-23", "close": 155.49, "volume": 4625522.0}, {"date": "2021-12-27", "close": 162.72, "volume": 6421440.0}, {"date": "2021-12-28", "close": 159.64, "volume": 5836693.0}, {"date": "2021-12-29", "close": 160.98, "volume": 4654409.0}, {"date": "2021-12-30", "close": 157.98, "volume": 4171379.0}, {"date": "2021-12-31", "close": 157.36, "volume": 3594279.0}, {"date": "2022-01-03", "close": 159.93, "volume": 5368311.0}, {"date": "2022-01-04", "close": 158.36, "volume": 6946961.0}, {"date": "2022-01-05", "close": 153.74, "volume": 6840088.0}, {"date": "2022-01-06", "close": 156.34, "volume": 6576027.0}, {"date": "2022-01-07", "close": 150.81, "volume": 6335715.0}, {"date": "2022-01-10", "close": 149.59, "volume": 9683912.0}, {"date": "2022-01-11", "close": 152.45, "volume": 6824370.0}, {"date": "2022-01-12", "close": 159.55, "volume": 10379780.0}, {"date": "2022-01-13", "close": 157.18, "volume": 12553620.0}, {"date": "2022-01-14", "close": 167.0, "volume": 11437330.0}, {"date": "2022-01-18", "close": 152.36, "volume": 12428760.0}, {"date": "2022-01-19", "close": 143.07, "volume": 12928990.0}, {"date": "2022-01-20", "close": 139.15, "volume": 10573810.0}, {"date": "2022-01-21", "close": 135.06, "volume": 12408150.0}, {"date": "2022-01-24", "close": 139.29, "volume": 13211320.0}, {"date": "2022-01-25", "close": 132.99, "volume": 11799980.0}, {"date": "2022-01-26", "close": 135.58, "volume": 11852590.0}, {"date": "2022-01-27", "close": 130.15, "volume": 13544870.0}, {"date": "2022-01-28", "close": 132.45, "volume": 13292900.0}, {"date": "2022-01-31", "close": 138.18, "volume": 8588889.0}, {"date": "2022-02-01", "close": 138.61, "volume": 8151371.0}, {"date": "2022-02-02", "close": 140.76, "volume": 8134117.0}, {"date": "2022-02-03", "close": 136.51, "volume": 10040640.0}, {"date": "2022-02-04", "close": 135.57, "volume": 8514352.0}, {"date": "2022-02-07", "close": 136.13, "volume": 7242186.0}, {"date": "2022-02-08", "close": 138.75, "volume": 6644120.0}, {"date": "2022-02-09", "close": 144.2, "volume": 7652648.0}, {"date": "2022-02-10", "close": 139.77, "volume": 8525688.0}, {"date": "2022-02-11", "close": 132.49, "volume": 9473100.0}, {"date": "2022-02-14", "close": 131.86, "volume": 9529272.0}, {"date": "2022-02-15", "close": 139.84, "volume": 9069484.0}, {"date": "2022-02-16", "close": 140.96, "volume": 7990701.0}, {"date": "2022-02-17", "close": 136.47, "volume": 11879800.0}, {"date": "2022-02-18", "close": 133.35, "volume": 8151340.0}, {"date": "2022-02-22", "close": 130.26, "volume": 7667715.0}, {"date": "2022-02-23", "close": 127.86, "volume": 8413757.0}, {"date": "2022-02-24", "close": 133.42, "volume": 8500945.0}, {"date": "2022-02-25", "close": 135.72, "volume": 7784465.0}, {"date": "2022-02-28", "close": 134.2, "volume": 7428101.0}, {"date": "2022-03-01", "close": 129.61, "volume": 9212451.0}, {"date": "2022-03-02", "close": 133.18, "volume": 7008727.0}, {"date": "2022-03-03", "close": 130.64, "volume": 5449674.0}, {"date": "2022-03-04", "close": 125.74, "volume": 7098065.0}, {"date": "2022-03-07", "close": 119.22, "volume": 9207137.0}, {"date": "2022-03-08", "close": 124.15, "volume": 10525000.0}, {"date": "2022-03-09", "close": 128.62, "volume": 7623175.0}, {"date": "2022-03-10", "close": 124.97, "volume": 5604387.0}, {"date": "2022-03-11", "close": 123.64, "volume": 6015969.0}, {"date": "2022-03-14", "close": 120.13, "volume": 6733185.0}, {"date": "2022-03-15", "close": 124.41, "volume": 6875317.0}, {"date": "2022-03-16", "close": 130.48, "volume": 9668855.0}, {"date": "2022-03-17", "close": 131.99, "volume": 6781116.0}, {"date": "2022-03-18", "close": 135.14, "volume": 11516550.0}, {"date": "2022-03-21", "close": 134.2, "volume": 6206593.0}, {"date": "2022-03-22", "close": 135.48, "volume": 4997842.0}, {"date": "2022-03-23", "close": 131.42, "volume": 5457871.0}, {"date": "2022-03-24", "close": 138.59, "volume": 7617816.0}, {"date": "2022-03-25", "close": 137.06, "volume": 6076376.0}, {"date": "2022-03-28", "close": 137.66, "volume": 5209555.0}, {"date": "2022-03-29", "close": 141.44, "volume": 6162641.0}, {"date": "2022-03-30", "close": 135.8, "volume": 6387460.0}, {"date": "2022-03-31", "close": 131.8, "volume": 8474769.0}, {"date": "2022-04-01", "close": 127.41, "volume": 10138140.0}, {"date": "2022-04-04", "close": 129.44, "volume": 8348638.0}, {"date": "2022-04-05", "close": 121.71, "volume": 11653660.0}, {"date": "2022-04-06", "close": 119.33, "volume": 11601960.0}, {"date": "2022-04-07", "close": 122.4, "volume": 11817190.0}, {"date": "2022-04-08", "close": 119.96, "volume": 6408147.0}, {"date": "2022-04-11", "close": 116.24, "volume": 7785053.0}, {"date": "2022-04-12", "close": 114.56, "volume": 9883791.0}, {"date": "2022-04-13", "close": 116.86, "volume": 9351383.0}, {"date": "2022-04-14", "close": 113.36, "volume": 7711159.0}, {"date": "2022-04-18", "close": 114.87, "volume": 6822714.0}, {"date": "2022-04-19", "close": 117.06, "volume": 6086635.0}, {"date": "2022-04-20", "close": 117.89, "volume": 8856067.0}, {"date": "2022-04-21", "close": 115.69, "volume": 7849411.0}, {"date": "2022-04-22", "close": 112.8, "volume": 8489399.0}, {"date": "2022-04-25", "close": 114.47, "volume": 8518305.0}, {"date": "2022-04-26", "close": 108.92, "volume": 9461777.0}, {"date": "2022-04-27", "close": 108.81, "volume": 6891622.0}, {"date": "2022-04-28", "close": 114.63, "volume": 7379070.0}, {"date": "2022-04-29", "close": 110.35, "volume": 7998881.0}, {"date": "2022-05-02", "close": 112.97, "volume": 9425103.0}, {"date": "2022-05-03", "close": 113.8, "volume": 5463679.0}, {"date": "2022-05-04", "close": 118.81, "volume": 6352081.0}, {"date": "2022-05-05", "close": 113.47, "volume": 8172534.0}, {"date": "2022-05-06", "close": 112.5, "volume": 6247012.0}, {"date": "2022-05-09", "close": 105.75, "volume": 10088430.0}, {"date": "2022-05-10", "close": 107.18, "volume": 8881030.0}, {"date": "2022-05-11", "close": 103.92, "volume": 8311657.0}, {"date": "2022-05-12", "close": 106.76, "volume": 9287061.0}, {"date": "2022-05-13", "close": 111.86, "volume": 8321070.0}, {"date": "2022-05-16", "close": 110.48, "volume": 7218166.0}, {"date": "2022-05-17", "close": 116.84, "volume": 6646480.0}, {"date": "2022-05-18", "close": 111.34, "volume": 8522762.0}, {"date": "2022-05-19", "close": 110.74, "volume": 10115750.0}, {"date": "2022-05-20", "close": 106.46, "volume": 16285500.0}, {"date": "2022-05-23", "close": 109.93, "volume": 7669072.0}, {"date": "2022-05-24", "close": 106.59, "volume": 6785403.0}, {"date": "2022-05-25", "close": 108.53, "volume": 7378173.0}, {"date": "2022-05-26", "close": 115.07, "volume": 9173135.0}, {"date": "2022-05-27", "close": 119.48, "volume": 8510529.0}, {"date": "2022-05-31", "close": 117.29, "volume": 9751329.0}, {"date": "2022-06-01", "close": 114.46, "volume": 6852208.0}, {"date": "2022-06-02", "close": 117.33, "volume": 6408456.0}, {"date": "2022-06-03", "close": 114.96, "volume": 5080650.0}, {"date": "2022-06-06", "close": 115.0, "volume": 3824616.0}, {"date": "2022-06-07", "close": 115.67, "volume": 4725499.0}, {"date": "2022-06-08", "close": 112.46, "volume": 5138323.0}, {"date": "2022-06-09", "close": 107.24, "volume": 5947853.0}, {"date": "2022-06-10", "close": 101.88, "volume": 8392543.0}, {"date": "2022-06-13", "close": 96.32, "volume": 10484170.0}, {"date": "2022-06-14", "close": 96.62, "volume": 7058409.0}, {"date": "2022-06-15", "close": 97.42, "volume": 9377192.0}, {"date": "2022-06-16", "close": 89.59, "volume": 13359330.0}, {"date": "2022-06-17", "close": 89.83, "volume": 14451430.0}, {"date": "2022-06-21", "close": 95.17, "volume": 12207430.0}, {"date": "2022-06-22", "close": 93.94, "volume": 7652006.0}, {"date": "2022-06-23", "close": 93.28, "volume": 8286278.0}, {"date": "2022-06-24", "close": 97.36, "volume": 10582950.0}, {"date": "2022-06-27", "close": 97.61, "volume": 4950181.0}, {"date": "2022-06-28", "close": 95.02, "volume": 6495010.0}, {"date": "2022-06-29", "close": 91.94, "volume": 7570184.0}, {"date": "2022-06-30", "close": 90.98, "volume": 8183616.0}, {"date": "2022-07-01", "close": 86.27, "volume": 13121570.0}, {"date": "2022-07-05", "close": 86.0, "volume": 9550946.0}, {"date": "2022-07-06", "close": 86.56, "volume": 5732416.0}, {"date": "2022-07-07", "close": 90.75, "volume": 7469589.0}, {"date": "2022-07-08", "close": 91.19, "volume": 4890828.0}, {"date": "2022-07-11", "close": 88.62, "volume": 5326575.0}, {"date": "2022-07-12", "close": 88.73, "volume": 5492279.0}, {"date": "2022-07-13", "close": 89.08, "volume": 5786887.0}, {"date": "2022-07-14", "close": 91.67, "volume": 8686504.0}, {"date": "2022-07-15", "close": 94.47, "volume": 8051247.0}, {"date": "2022-07-18", "close": 93.14, "volume": 5683385.0}, {"date": "2022-07-19", "close": 98.23, "volume": 8203162.0}, {"date": "2022-07-20", "close": 102.23, "volume": 8314020.0}, {"date": "2022-07-21", "close": 103.84, "volume": 5463760.0}, {"date": "2022-07-22", "close": 101.67, "volume": 5100432.0}, {"date": "2022-07-25", "close": 101.0, "volume": 4367046.0}, {"date": "2022-07-26", "close": 98.91, "volume": 5073857.0}, {"date": "2022-07-27", "close": 103.46, "volume": 7274974.0}, {"date": "2022-07-28", "close": 105.16, "volume": 6090516.0}, {"date": "2022-07-29", "close": 105.98, "volume": 5817668.0}, {"date": "2022-08-01", "close": 106.4, "volume": 4737621.0}, {"date": "2022-08-02", "close": 104.99, "volume": 4137933.0}, {"date": "2022-08-03", "close": 109.01, "volume": 6088039.0}, {"date": "2022-08-04", "close": 111.06, "volume": 5279567.0}, {"date": "2022-08-05", "close": 109.62, "volume": 4784018.0}, {"date": "2022-08-08", "close": 107.83, "volume": 6041462.0}, {"date": "2022-08-09", "close": 99.66, "volume": 10355770.0}, {"date": "2022-08-10", "close": 105.05, "volume": 8599758.0}, {"date": "2022-08-11", "close": 105.53, "volume": 5555622.0}, {"date": "2022-08-12", "close": 110.38, "volume": 6644695.0}, {"date": "2022-08-15", "close": 109.78, "volume": 8342611.0}, {"date": "2022-08-16", "close": 108.49, "volume": 4892445.0}, {"date": "2022-08-17", "close": 106.0, "volume": 5495563.0}, {"date": "2022-08-18", "close": 108.27, "volume": 10062410.0}, {"date": "2022-08-19", "close": 104.63, "volume": 12380940.0}, {"date": "2022-08-22", "close": 100.81, "volume": 6180117.0}, {"date": "2022-08-23", "close": 101.93, "volume": 4882311.0}, {"date": "2022-08-24", "close": 101.475, "volume": 4741206.0}, {"date": "2022-08-25", "close": 105.0, "volume": 7645184.0}, {"date": "2022-08-26", "close": 98.8, "volume": 7757087.0}, {"date": "2022-08-29", "close": 96.54, "volume": 5609706.0}, {"date": "2022-08-30", "close": 94.52, "volume": 11623180.0}, {"date": "2022-08-31", "close": 94.07, "volume": 8729715.0}, {"date": "2022-09-01", "close": 91.81, "volume": 9953705.0}, {"date": "2022-09-02", "close": 91.24, "volume": 6795795.0}, {"date": "2022-09-06", "close": 90.29, "volume": 5922496.0}, {"date": "2022-09-07", "close": 91.94, "volume": 5567548.0}, {"date": "2022-09-08", "close": 93.79, "volume": 5232965.0}, {"date": "2022-09-09", "close": 96.51, "volume": 5096458.0}, {"date": "2022-09-12", "close": 96.3, "volume": 5329334.0}, {"date": "2022-09-13", "close": 90.39, "volume": 8422212.0}, {"date": "2022-09-14", "close": 90.64, "volume": 5828232.0}, {"date": "2022-09-15", "close": 88.92, "volume": 7120287.0}, {"date": "2022-09-16", "close": 88.87, "volume": 10893590.0}, {"date": "2022-09-19", "close": 89.72, "volume": 5260534.0}, {"date": "2022-09-20", "close": 88.12, "volume": 4435667.0}, {"date": "2022-09-21", "close": 87.09, "volume": 6953443.0}, {"date": "2022-09-22", "close": 85.04, "volume": 8558587.0}, {"date": "2022-09-23", "close": 84.29, "volume": 7384692.0}, {"date": "2022-09-26", "close": 82.94, "volume": 7015803.0}, {"date": "2022-09-27", "close": 84.15, "volume": 6219994.0}, {"date": "2022-09-28", "close": 86.0, "volume": 7992595.0}, {"date": "2022-09-29", "close": 84.42, "volume": 8542520.0}, {"date": "2022-09-30", "close": 81.93, "volume": 9050957.0}, {"date": "2022-10-03", "close": 86.25, "volume": 9631456.0}, {"date": "2022-10-04", "close": 89.41, "volume": 7914936.0}, {"date": "2022-10-05", "close": 89.22, "volume": 7608582.0}, {"date": "2022-10-06", "close": 88.12, "volume": 6686656.0}, {"date": "2022-10-07", "close": 82.6, "volume": 10029890.0}, {"date": "2022-10-10", "close": 79.19, "volume": 14211920.0}, {"date": "2022-10-11", "close": 76.3, "volume": 12441050.0}, {"date": "2022-10-12", "close": 76.01, "volume": 7770150.0}, {"date": "2022-10-13", "close": 79.42, "volume": 17560160.0}, {"date": "2022-10-14", "close": 74.82, "volume": 10456110.0}, {"date": "2022-10-17", "close": 74.41, "volume": 10772300.0}, {"date": "2022-10-18", "close": 75.23, "volume": 10231030.0}, {"date": "2022-10-19", "close": 77.26, "volume": 10579180.0}, {"date": "2022-10-20", "close": 78.66, "volume": 13287860.0}, {"date": "2022-10-21", "close": 82.42, "volume": 11569490.0}, {"date": "2022-10-24", "close": 84.94, "volume": 12005010.0}, {"date": "2022-10-25", "close": 87.53, "volume": 10349360.0}, {"date": "2022-10-26", "close": 88.14, "volume": 8991961.0}, {"date": "2022-10-27", "close": 86.54, "volume": 6822536.0}, {"date": "2022-10-28", "close": 89.72, "volume": 6388592.0}, {"date": "2022-10-31", "close": 88.29, "volume": 6875350.0}, {"date": "2022-11-01", "close": 89.79, "volume": 6105626.0}, {"date": "2022-11-02", "close": 87.76, "volume": 10651480.0}, {"date": "2022-11-03", "close": 86.3, "volume": 6849673.0}, {"date": "2022-11-04", "close": 91.7, "volume": 8692669.0}, {"date": "2022-11-07", "close": 95.04, "volume": 7684161.0}, {"date": "2022-11-08", "close": 97.46, "volume": 10066980.0}, {"date": "2022-11-09", "close": 94.38, "volume": 6864577.0}, {"date": "2022-11-10", "close": 104.79, "volume": 11692840.0}, {"date": "2022-11-11", "close": 110.53, "volume": 11159970.0}, {"date": "2022-11-14", "close": 107.61, "volume": 7761669.0}, {"date": "2022-11-15", "close": 110.46, "volume": 9438599.0}, {"date": "2022-11-16", "close": 104.22, "volume": 12082520.0}, {"date": "2022-11-17", "close": 104.45, "volume": 10682840.0}, {"date": "2022-11-18", "close": 104.7, "volume": 10921080.0}, {"date": "2022-11-21", "close": 105.14, "volume": 9282393.0}, {"date": "2022-11-22", "close": 107.04, "volume": 8497185.0}, {"date": "2022-11-23", "close": 107.67, "volume": 4077688.0}, {"date": "2022-11-25", "close": 105.82, "volume": 3012477.0}, {"date": "2022-11-28", "close": 103.47, "volume": 6383452.0}, {"date": "2022-11-29", "close": 103.25, "volume": 3450382.0}, {"date": "2022-11-30", "close": 109.6, "volume": 11167030.0}, {"date": "2022-12-01", "close": 107.01, "volume": 6976243.0}, {"date": "2022-12-02", "close": 106.71, "volume": 3903370.0}, {"date": "2022-12-05", "close": 106.43, "volume": 4692694.0}, {"date": "2022-12-06", "close": 104.71, "volume": 4571913.0}, {"date": "2022-12-07", "close": 106.11, "volume": 6383621.0}, {"date": "2022-12-08", "close": 108.61, "volume": 5493190.0}, {"date": "2022-12-09", "close": 107.34, "volume": 4705906.0}, {"date": "2022-12-12", "close": 109.37, "volume": 4831377.0}, {"date": "2022-12-13", "close": 111.87, "volume": 9557332.0}, {"date": "2022-12-14", "close": 109.64, "volume": 6429339.0}, {"date": "2022-12-15", "close": 104.56, "volume": 6775217.0}, {"date": "2022-12-16", "close": 104.73, "volume": 12925700.0}, {"date": "2022-12-19", "close": 103.99, "volume": 6162500.0}, {"date": "2022-12-20", "close": 103.5, "volume": 4761804.0}, {"date": "2022-12-21", "close": 105.9, "volume": 4889064.0}, {"date": "2022-12-22", "close": 97.6, "volume": 11326630.0}, {"date": "2022-12-23", "close": 97.22, "volume": 4753535.0}, {"date": "2022-12-27", "close": 95.34, "volume": 6121361.0}, {"date": "2022-12-28", "close": 94.225, "volume": 4273957.0}, {"date": "2022-12-29", "close": 97.14, "volume": 5071960.0}, {"date": "2022-12-30", "close": 97.38, "volume": 3407047.0}, {"date": "2023-01-03", "close": 96.73, "volume": 5921671.0}, {"date": "2023-01-04", "close": 99.31, "volume": 6289509.0}, {"date": "2023-01-05", "close": 97.92, "volume": 4557079.0}, {"date": "2023-01-06", "close": 104.27, "volume": 7241667.0}, {"date": "2023-01-09", "close": 106.49, "volume": 6212259.0}, {"date": "2023-01-10", "close": 108.04, "volume": 4638814.0}, {"date": "2023-01-11", "close": 110.06, "volume": 5532560.0}, {"date": "2023-01-12", "close": 110.2, "volume": 5330916.0}, {"date": "2023-01-13", "close": 109.97, "volume": 5641571.0}, {"date": "2023-01-17", "close": 109.41, "volume": 4848070.0}, {"date": "2023-01-18", "close": 109.7, "volume": 5374108.0}, {"date": "2023-01-19", "close": 106.16, "volume": 5325095.0}, {"date": "2023-01-20", "close": 109.65, "volume": 5078502.0}, {"date": "2023-01-23", "close": 114.155, "volume": 7669252.0}, {"date": "2023-01-24", "close": 112.99, "volume": 3504703.0}, {"date": "2023-01-25", "close": 113.95, "volume": 5957609.0}, {"date": "2023-01-26", "close": 115.58, "volume": 5813038.0}, {"date": "2023-01-27", "close": 112.5, "volume": 8705733.0}, {"date": "2023-01-30", "close": 108.2, "volume": 7351733.0}, {"date": "2023-01-31", "close": 111.49, "volume": 6577082.0}, {"date": "2023-02-01", "close": 119.01, "volume": 9886428.0}, {"date": "2023-02-02", "close": 124.26, "volume": 11206470.0}, {"date": "2023-02-03", "close": 119.98, "volume": 6156899.0}, {"date": "2023-02-06", "close": 117.69, "volume": 5330987.0}, {"date": "2023-02-07", "close": 120.52, "volume": 4935342.0}, {"date": "2023-02-08", "close": 115.95, "volume": 6460544.0}, {"date": "2023-02-09", "close": 116.08, "volume": 5512202.0}, {"date": "2023-02-10", "close": 114.77, "volume": 4374417.0}, {"date": "2023-02-13", "close": 116.53, "volume": 4198226.0}, {"date": "2023-02-14", "close": 118.44, "volume": 4870669.0}, {"date": "2023-02-15", "close": 119.46, "volume": 4994402.0}, {"date": "2023-02-16", "close": 115.39, "volume": 9117624.0}, {"date": "2023-02-17", "close": 115.44, "volume": 9287116.0}, {"date": "2023-02-21", "close": 111.28, "volume": 7583850.0}, {"date": "2023-02-22", "close": 110.41, "volume": 5089232.0}, {"date": "2023-02-23", "close": 112.91, "volume": 7136058.0}, {"date": "2023-02-24", "close": 111.31, "volume": 5808479.0}, {"date": "2023-02-27", "close": 112.07, "volume": 5362738.0}, {"date": "2023-02-28", "close": 116.15, "volume": 13010880.0}, {"date": "2023-03-01", "close": 117.26, "volume": 6756779.0}, {"date": "2023-03-02", "close": 118.45, "volume": 6503427.0}, {"date": "2023-03-03", "close": 118.96, "volume": 7232428.0}, {"date": "2023-03-06", "close": 118.54, "volume": 5775804.0}, {"date": "2023-03-07", "close": 116.37, "volume": 5225892.0}, {"date": "2023-03-08", "close": 118.65, "volume": 4474897.0}, {"date": "2023-03-09", "close": 117.04, "volume": 5701404.0}, {"date": "2023-03-10", "close": 114.39, "volume": 7009561.0}, {"date": "2023-03-13", "close": 115.84, "volume": 8221437.0}, {"date": "2023-03-14", "close": 120.34, "volume": 8322374.0}, {"date": "2023-03-15", "close": 118.48, "volume": 9517727.0}, {"date": "2023-03-16", "close": 122.83, "volume": 6788769.0}, {"date": "2023-03-17", "close": 122.6, "volume": 13761520.0}, {"date": "2023-03-20", "close": 124.04, "volume": 4974722.0}, {"date": "2023-03-21", "close": 120.4, "volume": 10090150.0}, {"date": "2023-03-22", "close": 118.86, "volume": 8342533.0}, {"date": "2023-03-23", "close": 122.78, "volume": 6182233.0}, {"date": "2023-03-24", "close": 119.53, "volume": 6356161.0}, {"date": "2023-03-27", "close": 118.87, "volume": 4628324.0}, {"date": "2023-03-28", "close": 116.4, "volume": 5523792.0}, {"date": "2023-03-29", "close": 119.85, "volume": 7865317.0}, {"date": "2023-03-30", "close": 122.11, "volume": 6213755.0}, {"date": "2023-03-31", "close": 122.83, "volume": 5016500.0}, {"date": "2023-04-03", "close": 122.32, "volume": 5146768.0}, {"date": "2023-04-04", "close": 120.12, "volume": 4772208.0}, {"date": "2023-04-05", "close": 117.32, "volume": 6691718.0}, {"date": "2023-04-06", "close": 114.45, "volume": 6274987.0}, {"date": "2023-04-10", "close": 116.5, "volume": 4096459.0}, {"date": "2023-04-11", "close": 116.38, "volume": 3373011.0}, {"date": "2023-04-12", "close": 113.16, "volume": 5838931.0}, {"date": "2023-04-13", "close": 113.47, "volume": 5299556.0}, {"date": "2023-04-14", "close": 112.9, "volume": 5211571.0}, {"date": "2023-04-17", "close": 111.79, "volume": 6952232.0}, {"date": "2023-04-18", "close": 111.27, "volume": 5054956.0}, {"date": "2023-04-19", "close": 110.34, "volume": 6796764.0}, {"date": "2023-04-20", "close": 114.39, "volume": 8699540.0}, {"date": "2023-04-21", "close": 113.46, "volume": 4516756.0}, {"date": "2023-04-24", "close": 113.61, "volume": 3218100.0}, {"date": "2023-04-25", "close": 110.61, "volume": 6282571.0}, {"date": "2023-04-26", "close": 110.31, "volume": 6245821.0}, {"date": "2023-04-27", "close": 111.68, "volume": 9447029.0}, {"date": "2023-04-28", "close": 113.03, "volume": 8064438.0}, {"date": "2023-05-01", "close": 112.95, "volume": 4171844.0}, {"date": "2023-05-02", "close": 112.16, "volume": 4850231.0}, {"date": "2023-05-03", "close": 113.29, "volume": 5624062.0}, {"date": "2023-05-04", "close": 112.45, "volume": 3579606.0}, {"date": "2023-05-05", "close": 116.06, "volume": 4874374.0}, {"date": "2023-05-08", "close": 115.75, "volume": 3247629.0}, {"date": "2023-05-09", "close": 113.84, "volume": 3173743.0}, {"date": "2023-05-10", "close": 115.41, "volume": 4101016.0}, {"date": "2023-05-11", "close": 115.46, "volume": 3630615.0}, {"date": "2023-05-12", "close": 116.09, "volume": 3838686.0}, {"date": "2023-05-15", "close": 121.11, "volume": 5859171.0}, {"date": "2023-05-16", "close": 120.92, "volume": 5081009.0}, {"date": "2023-05-17", "close": 125.7, "volume": 7349587.0}, {"date": "2023-05-18", "close": 129.92, "volume": 10891210.0}, {"date": "2023-05-19", "close": 126.95, "volume": 10257190.0}, {"date": "2023-05-22", "close": 126.55, "volume": 4709104.0}, {"date": "2023-05-23", "close": 124.49, "volume": 4604632.0}, {"date": "2023-05-24", "close": 121.73, "volume": 6315616.0}, {"date": "2023-05-25", "close": 130.47, "volume": 9575704.0}, {"date": "2023-05-26", "close": 136.06, "volume": 9083778.0}, {"date": "2023-05-30", "close": 136.57, "volume": 7753836.0}, {"date": "2023-05-31", "close": 133.3, "volume": 11368620.0}, {"date": "2023-06-01", "close": 134.83, "volume": 5007034.0}, {"date": "2023-06-02", "close": 134.63, "volume": 5327592.0}, {"date": "2023-06-05", "close": 133.73, "volume": 3798281.0}, {"date": "2023-06-06", "close": 133.94, "volume": 5469139.0}, {"date": "2023-06-07", "close": 135.01, "volume": 4835726.0}, {"date": "2023-06-08", "close": 136.2, "volume": 4507733.0}, {"date": "2023-06-09", "close": 136.12, "volume": 3676052.0}, {"date": "2023-06-12", "close": 140.01, "volume": 5933753.0}, {"date": "2023-06-13", "close": 141.79, "volume": 6859549.0}, {"date": "2023-06-14", "close": 141.17, "volume": 6474558.0}, {"date": "2023-06-15", "close": 140.11, "volume": 5524417.0}, {"date": "2023-06-16", "close": 138.93, "volume": 8847359.0}, {"date": "2023-06-20", "close": 138.52, "volume": 3840324.0}, {"date": "2023-06-21", "close": 136.67, "volume": 4715288.0}, {"date": "2023-06-22", "close": 138.92, "volume": 3763902.0}, {"date": "2023-06-23", "close": 136.07, "volume": 6956859.0}, {"date": "2023-06-26", "close": 139.8, "volume": 7256061.0}, {"date": "2023-06-27", "close": 146.55, "volume": 7343867.0}, {"date": "2023-06-28", "close": 144.03, "volume": 6645180.0}, {"date": "2023-06-29", "close": 144.23, "volume": 3916548.0}, {"date": "2023-06-30", "close": 144.54, "volume": 6142766.0}, {"date": "2023-07-03", "close": 145.47, "volume": 2529202.0}, {"date": "2023-07-05", "close": 142.26, "volume": 5198675.0}, {"date": "2023-07-06", "close": 140.38, "volume": 5793780.0}, {"date": "2023-07-07", "close": 139.57, "volume": 3459428.0}, {"date": "2023-07-10", "close": 140.56, "volume": 6364392.0}, {"date": "2023-07-11", "close": 137.56, "volume": 7709970.0}, {"date": "2023-07-12", "close": 138.89, "volume": 5590112.0}, {"date": "2023-07-13", "close": 142.65, "volume": 5410840.0}, {"date": "2023-07-14", "close": 142.74, "volume": 6058757.0}, {"date": "2023-07-17", "close": 145.5, "volume": 6306971.0}, {"date": "2023-07-18", "close": 144.51, "volume": 6493646.0}, {"date": "2023-07-19", "close": 141.78, "volume": 5379354.0}, {"date": "2023-07-20", "close": 134.04, "volume": 9883246.0}, {"date": "2023-07-21", "close": 136.4, "volume": 15686060.0}, {"date": "2023-07-24", "close": 138.35, "volume": 5277025.0}, {"date": "2023-07-25", "close": 140.06, "volume": 5038481.0}, {"date": "2023-07-26", "close": 139.02, "volume": 4050407.0}, {"date": "2023-07-27", "close": 146.14, "volume": 8928873.0}, {"date": "2023-07-28", "close": 151.93, "volume": 7803416.0}, {"date": "2023-07-31", "close": 151.59, "volume": 4184927.0}, {"date": "2023-08-01", "close": 152.63, "volume": 3089314.0}, {"date": "2023-08-02", "close": 147.33, "volume": 5471076.0}, {"date": "2023-08-03", "close": 147.81, "volume": 4339024.0}, {"date": "2023-08-04", "close": 145.66, "volume": 3984509.0}, {"date": "2023-08-07", "close": 150.38, "volume": 3896077.0}, {"date": "2023-08-08", "close": 148.01, "volume": 3443698.0}, {"date": "2023-08-09", "close": 145.16, "volume": 4796617.0}, {"date": "2023-08-10", "close": 144.61, "volume": 4018267.0}, {"date": "2023-08-11", "close": 138.83, "volume": 5193238.0}, {"date": "2023-08-14", "close": 141.89, "volume": 4850395.0}, {"date": "2023-08-15", "close": 140.08, "volume": 3384887.0}, {"date": "2023-08-16", "close": 138.25, "volume": 4613017.0}, {"date": "2023-08-17", "close": 137.59, "volume": 7065730.0}, {"date": "2023-08-18", "close": 142.66, "volume": 11541810.0}, {"date": "2023-08-21", "close": 148.77, "volume": 8121877.0}, {"date": "2023-08-22", "close": 147.85, "volume": 4867297.0}, {"date": "2023-08-23", "close": 148.0, "volume": 5300356.0}, {"date": "2023-08-24", "close": 142.52, "volume": 6771049.0}, {"date": "2023-08-25", "close": 144.36, "volume": 4720643.0}, {"date": "2023-08-28", "close": 145.42, "volume": 3565772.0}, {"date": "2023-08-29", "close": 149.98, "volume": 5017209.0}, {"date": "2023-08-30", "close": 150.95, "volume": 4000010.0}, {"date": "2023-08-31", "close": 152.76, "volume": 6593824.0}, {"date": "2023-09-01", "close": 153.99, "volume": 3693087.0}, {"date": "2023-09-05", "close": 153.61, "volume": 4266753.0}, {"date": "2023-09-06", "close": 153.18, "volume": 3109708.0}, {"date": "2023-09-07", "close": 148.23, "volume": 6720529.0}, {"date": "2023-09-08", "close": 147.53, "volume": 4473352.0}, {"date": "2023-09-11", "close": 146.71, "volume": 4145125.0}, {"date": "2023-09-12", "close": 143.97, "volume": 4470552.0}, {"date": "2023-09-13", "close": 144.58, "volume": 4625233.0}, {"date": "2023-09-14", "close": 144.57, "volume": 5629810.0}, {"date": "2023-09-15", "close": 138.25, "volume": 13654570.0}, {"date": "2023-09-18", "close": 140.27, "volume": 5607696.0}, {"date": "2023-09-19", "close": 137.71, "volume": 6366027.0}, {"date": "2023-09-20", "close": 136.97, "volume": 5808017.0}, {"date": "2023-09-21", "close": 135.19, "volume": 5241664.0}, {"date": "2023-09-22", "close": 136.17, "volume": 5301431.0}, {"date": "2023-09-25", "close": 136.59, "volume": 5161338.0}, {"date": "2023-09-26", "close": 134.08, "volume": 5343026.0}, {"date": "2023-09-27", "close": 135.06, "volume": 6296183.0}, {"date": "2023-09-28", "close": 138.22, "volume": 5341699.0}, {"date": "2023-09-29", "close": 138.45, "volume": 4448208.0}, {"date": "2023-10-02", "close": 139.51, "volume": 4896911.0}, {"date": "2023-10-03", "close": 136.72, "volume": 6172973.0}, {"date": "2023-10-04", "close": 139.3, "volume": 5543665.0}, {"date": "2023-10-05", "close": 139.28, "volume": 4310399.0}, {"date": "2023-10-06", "close": 140.29, "volume": 5234440.0}, {"date": "2023-10-09", "close": 140.15, "volume": 3271653.0}, {"date": "2023-10-10", "close": 141.4, "volume": 3343103.0}, {"date": "2023-10-11", "close": 142.18, "volume": 5137123.0}, {"date": "2023-10-12", "close": 145.0, "volume": 8109885.0}, {"date": "2023-10-13", "close": 141.14, "volume": 6601398.0}, {"date": "2023-10-16", "close": 141.0, "volume": 6097400.0}, {"date": "2023-10-17", "close": 142.72, "volume": 5915937.0}, {"date": "2023-10-18", "close": 141.45, "volume": 5357936.0}, {"date": "2023-10-19", "close": 134.43, "volume": 9400323.0}, {"date": "2023-10-20", "close": 134.12, "volume": 6149460.0}, {"date": "2023-10-23", "close": 134.23, "volume": 3820145.0}, {"date": "2023-10-24", "close": 134.9, "volume": 5238786.0}, {"date": "2023-10-25", "close": 130.11, "volume": 7118080.0}, {"date": "2023-10-26", "close": 130.84, "volume": 5462708.0}, {"date": "2023-10-27", "close": 131.3, "volume": 4397310.0}, {"date": "2023-10-30", "close": 131.03, "volume": 4604623.0}, {"date": "2023-10-31", "close": 132.35, "volume": 4108171.0}, {"date": "2023-11-01", "close": 135.29, "volume": 5127781.0}, {"date": "2023-11-02", "close": 138.51, "volume": 6088377.0}, {"date": "2023-11-03", "close": 139.75, "volume": 5560310.0}, {"date": "2023-11-06", "close": 140.36, "volume": 4823202.0}, {"date": "2023-11-07", "close": 141.74, "volume": 4886905.0}, {"date": "2023-11-08", "close": 144.23, "volume": 4305862.0}, {"date": "2023-11-09", "close": 143.17, "volume": 4979876.0}, {"date": "2023-11-10", "close": 150.68, "volume": 6700875.0}, {"date": "2023-11-13", "close": 149.74, "volume": 4125187.0}, {"date": "2023-11-14", "close": 154.08, "volume": 6504983.0}, {"date": "2023-11-15", "close": 155.37, "volume": 4383341.0}, {"date": "2023-11-16", "close": 154.81, "volume": 10513830.0}, {"date": "2023-11-17", "close": 148.59, "volume": 18919640.0}, {"date": "2023-11-20", "close": 152.57, "volume": 7093479.0}, {"date": "2023-11-21", "close": 149.25, "volume": 6517877.0}, {"date": "2023-11-22", "close": 149.48, "volume": 5071873.0}, {"date": "2023-11-24", "close": 150.34, "volume": 1992027.0}, {"date": "2023-11-27", "close": 150.81, "volume": 3429723.0}, {"date": "2023-11-28", "close": 148.06, "volume": 5799571.0}, {"date": "2023-11-29", "close": 149.36, "volume": 4975739.0}, {"date": "2023-11-30", "close": 149.78, "volume": 7555619.0}, {"date": "2023-12-01", "close": 151.59, "volume": 4929366.0}, {"date": "2023-12-04", "close": 148.27, "volume": 5859577.0}, {"date": "2023-12-05", "close": 146.15, "volume": 5206319.0}, {"date": "2023-12-06", "close": 144.7, "volume": 4491107.0}, {"date": "2023-12-07", "close": 148.39, "volume": 5753646.0}, {"date": "2023-12-08", "close": 147.72, "volume": 4990196.0}, {"date": "2023-12-11", "close": 155.14, "volume": 6945752.0}, {"date": "2023-12-12", "close": 157.22, "volume": 5705165.0}, {"date": "2023-12-13", "close": 156.99, "volume": 5561691.0}, {"date": "2023-12-14", "close": 161.74, "volume": 7401171.0}, {"date": "2023-12-15", "close": 161.95, "volume": 8577337.0}, {"date": "2023-12-18", "close": 160.36, "volume": 4772322.0}, {"date": "2023-12-19", "close": 162.33, "volume": 4958240.0}, {"date": "2023-12-20", "close": 156.92, "volume": 5488666.0}, {"date": "2023-12-21", "close": 161.39, "volume": 4257488.0}, {"date": "2023-12-22", "close": 162.05, "volume": 2770624.0}, {"date": "2023-12-26", "close": 164.28, "volume": 2520478.0}, {"date": "2023-12-27", "close": 164.21, "volume": 3319561.0}, {"date": "2023-12-28", "close": 163.12, "volume": 2909720.0}, {"date": "2023-12-29", "close": 162.07, "volume": 2905929.0}, {"date": "2024-01-02", "close": 154.37, "volume": 8607329.0}, {"date": "2024-01-03", "close": 151.45, "volume": 6100066.0}, {"date": "2024-01-04", "close": 149.31, "volume": 6196064.0}, {"date": "2024-01-05", "close": 149.0, "volume": 5400055.0}, {"date": "2024-01-08", "close": 151.56, "volume": 6515509.0}, {"date": "2024-01-09", "close": 151.03, "volume": 5606916.0}, {"date": "2024-01-10", "close": 149.81, "volume": 5035695.0}, {"date": "2024-01-11", "close": 151.95, "volume": 5995644.0}, {"date": "2024-01-12", "close": 151.25, "volume": 4083673.0}, {"date": "2024-01-16", "close": 153.76, "volume": 6528042.0}, {"date": "2024-01-17", "close": 153.37, "volume": 6630647.0}, {"date": "2024-01-18", "close": 160.34, "volume": 8133734.0}, {"date": "2024-01-19", "close": 167.94, "volume": 9159006.0}, {"date": "2024-01-22", "close": 168.3, "volume": 7176443.0}, {"date": "2024-01-23", "close": 167.05, "volume": 5053559.0}, {"date": "2024-01-24", "close": 174.14, "volume": 9728994.0}, {"date": "2024-01-25", "close": 172.63, "volume": 7234383.0}, {"date": "2024-01-26", "close": 166.9, "volume": 6653731.0}, {"date": "2024-01-29", "close": 168.48, "volume": 5370663.0}, {"date": "2024-01-30", "close": 166.24, "volume": 5255325.0}, {"date": "2024-01-31", "close": 164.3, "volume": 6049403.0}, {"date": "2024-02-01", "close": 166.97, "volume": 4082620.0}, {"date": "2024-02-02", "close": 168.18, "volume": 4741027.0}, {"date": "2024-02-05", "close": 171.09, "volume": 5749118.0}, {"date": "2024-02-06", "close": 168.7, "volume": 4550248.0}, {"date": "2024-02-07", "close": 170.9, "volume": 5103354.0}, {"date": "2024-02-08", "close": 173.89, "volume": 7327895.0}, {"date": "2024-02-09", "close": 185.84, "volume": 9539890.0}, {"date": "2024-02-12", "close": 185.54, "volume": 7085353.0}, {"date": "2024-02-13", "close": 180.31, "volume": 9692463.0}, {"date": "2024-02-14", "close": 186.19, "volume": 8437858.0}, {"date": "2024-02-15", "close": 187.66, "volume": 8622946.0}, {"date": "2024-02-16", "close": 199.57, "volume": 15557860.0}, {"date": "2024-02-20", "close": 189.14, "volume": 11216100.0}, {"date": "2024-02-21", "close": 190.33, "volume": 6994439.0}, {"date": "2024-02-22", "close": 199.73, "volume": 10225920.0}, {"date": "2024-02-23", "close": 197.16, "volume": 5108090.0}, {"date": "2024-02-26", "close": 203.55, "volume": 6466592.0}, {"date": "2024-02-27", "close": 202.86, "volume": 5167118.0}, {"date": "2024-02-28", "close": 197.54, "volume": 6207904.0}, {"date": "2024-02-29", "close": 201.62, "volume": 9449578.0}, {"date": "2024-03-01", "close": 210.25, "volume": 7647353.0}, {"date": "2024-03-04", "close": 209.49, "volume": 7089834.0}, {"date": "2024-03-05", "close": 207.39, "volume": 6100185.0}, {"date": "2024-03-06", "close": 212.17, "volume": 5642363.0}, {"date": "2024-03-07", "close": 212.61, "volume": 6363079.0}, {"date": "2024-03-08", "close": 205.56, "volume": 6940770.0}, {"date": "2024-03-11", "close": 201.37, "volume": 6566567.0}, {"date": "2024-03-12", "close": 204.94, "volume": 7211325.0}, {"date": "2024-03-13", "close": 200.56, "volume": 5050329.0}, {"date": "2024-03-14", "close": 200.75, "volume": 4934914.0}, {"date": "2024-03-15", "close": 198.65, "volume": 9936353.0}, {"date": "2024-03-18", "close": 200.73, "volume": 5062323.0}, {"date": "2024-03-19", "close": 201.34, "volume": 4624515.0}, {"date": "2024-03-20", "close": 205.06, "volume": 4277964.0}, {"date": "2024-03-21", "close": 210.8, "volume": 6145205.0}, {"date": "2024-03-22", "close": 210.25, "volume": 3829346.0}, {"date": "2024-03-25", "close": 208.46, "volume": 3137632.0}, {"date": "2024-03-26", "close": 206.67, "volume": 3607375.0}, {"date": "2024-03-27", "close": 208.0, "volume": 3123889.0}, {"date": "2024-03-28", "close": 206.23, "volume": 5750078.0}, {"date": "2024-04-01", "close": 208.69, "volume": 3189699.0}, {"date": "2024-04-02", "close": 206.11, "volume": 4311377.0}, {"date": "2024-04-03", "close": 207.38, "volume": 3375590.0}, {"date": "2024-04-04", "close": 203.39, "volume": 6242827.0}, {"date": "2024-04-05", "close": 207.85, "volume": 3330679.0}, {"date": "2024-04-08", "close": 209.04, "volume": 4435533.0}, {"date": "2024-04-09", "close": 210.41, "volume": 3660112.0}, {"date": "2024-04-10", "close": 209.25, "volume": 4645392.0}, {"date": "2024-04-11", "close": 212.98, "volume": 4291584.0}, {"date": "2024-04-12", "close": 207.86, "volume": 5854777.0}, {"date": "2024-04-15", "close": 205.68, "volume": 4492462.0}, {"date": "2024-04-16", "close": 209.48, "volume": 3749231.0}, {"date": "2024-04-17", "close": 199.89, "volume": 6350323.0}, {"date": "2024-04-18", "close": 194.32, "volume": 6219358.0}, {"date": "2024-04-19", "close": 189.77, "volume": 6495228.0}, {"date": "2024-04-22", "close": 189.46, "volume": 7149843.0}, {"date": "2024-04-23", "close": 193.24, "volume": 4425871.0}, {"date": "2024-04-24", "close": 196.06, "volume": 4609370.0}, {"date": "2024-04-25", "close": 197.5, "volume": 4238321.0}, {"date": "2024-04-26", "close": 203.38, "volume": 3933453.0}, {"date": "2024-04-29", "close": 205.26, "volume": 2789205.0}, {"date": "2024-04-30", "close": 198.65, "volume": 3898216.0}, {"date": "2024-05-01", "close": 193.99, "volume": 5815491.0}, {"date": "2024-05-02", "close": 197.91, "volume": 3523223.0}, {"date": "2024-05-03", "close": 204.09, "volume": 3818510.0}, {"date": "2024-05-06", "close": 208.86, "volume": 3638517.0}, {"date": "2024-05-07", "close": 207.32, "volume": 3200852.0}, {"date": "2024-05-08", "close": 207.36, "volume": 2932311.0}, {"date": "2024-05-09", "close": 206.33, "volume": 2758265.0}, {"date": "2024-05-10", "close": 209.73, "volume": 3502906.0}, {"date": "2024-05-13", "close": 206.63, "volume": 3526900.0}, {"date": "2024-05-14", "close": 209.82, "volume": 3442176.0}, {"date": "2024-05-15", "close": 217.49, "volume": 5820884.0}, {"date": "2024-05-16", "close": 214.03, "volume": 7977854.0}, {"date": "2024-05-17", "close": 212.08, "volume": 8031759.0}, {"date": "2024-05-20", "close": 219.95, "volume": 5954459.0}, {"date": "2024-05-21", "close": 219.8, "volume": 3918174.0}, {"date": "2024-05-22", "close": 218.15, "volume": 5046958.0}, {"date": "2024-05-23", "close": 217.95, "volume": 5806608.0}, {"date": "2024-05-24", "close": 220.89, "volume": 3795707.0}, {"date": "2024-05-28", "close": 221.32, "volume": 5509381.0}, {"date": "2024-05-29", "close": 219.05, "volume": 4718791.0}, {"date": "2024-05-30", "close": 216.54, "volume": 4062500.0}, {"date": "2024-05-31", "close": 215.08, "volume": 13548690.0}, {"date": "2024-06-03", "close": 214.21, "volume": 3828092.0}, {"date": "2024-06-04", "close": 212.22, "volume": 4379643.0}, {"date": "2024-06-05", "close": 223.37, "volume": 7887926.0}, {"date": "2024-06-06", "close": 221.75, "volume": 3951234.0}, {"date": "2024-06-07", "close": 221.73, "volume": 3627235.0}, {"date": "2024-06-10", "close": 228.16, "volume": 4797863.0}, {"date": "2024-06-11", "close": 229.97, "volume": 4768588.0}, {"date": "2024-06-12", "close": 237.65, "volume": 5573488.0}, {"date": "2024-06-13", "close": 237.55, "volume": 3682407.0}, {"date": "2024-06-14", "close": 237.03, "volume": 3306544.0}, {"date": "2024-06-17", "close": 242.86, "volume": 4974631.0}, {"date": "2024-06-18", "close": 247.83, "volume": 5256914.0}, {"date": "2024-06-20", "close": 239.99, "volume": 7045020.0}, {"date": "2024-06-21", "close": 235.41, "volume": 15389140.0}, {"date": "2024-06-24", "close": 229.84, "volume": 5928654.0}, {"date": "2024-06-25", "close": 234.27, "volume": 4779039.0}, {"date": "2024-06-26", "close": 232.17, "volume": 4818654.0}, {"date": "2024-06-27", "close": 232.53, "volume": 4309553.0}, {"date": "2024-06-28", "close": 235.99, "volume": 6387433.0}, {"date": "2024-07-01", "close": 237.41, "volume": 4239557.0}, {"date": "2024-07-02", "close": 240.86, "volume": 3510604.0}, {"date": "2024-07-03", "close": 243.31, "volume": 2768843.0}, {"date": "2024-07-05", "close": 242.59, "volume": 4076227.0}, {"date": "2024-07-08", "close": 246.29, "volume": 3782098.0}, {"date": "2024-07-09", "close": 251.47, "volume": 4890692.0}, {"date": "2024-07-10", "close": 254.97, "volume": 4258139.0}, {"date": "2024-07-11", "close": 241.26, "volume": 5627387.0}, {"date": "2024-07-12", "close": 243.4, "volume": 5396287.0}, {"date": "2024-07-15", "close": 245.55, "volume": 3674325.0}, {"date": "2024-07-16", "close": 245.84, "volume": 4124766.0}, {"date": "2024-07-17", "close": 220.07, "volume": 10538860.0}, {"date": "2024-07-18", "close": 217.65, "volume": 7715764.0}, {"date": "2024-07-19", "close": 210.26, "volume": 6517081.0}, {"date": "2024-07-22", "close": 223.47, "volume": 7515582.0}, {"date": "2024-07-23", "close": 219.65, "volume": 3635340.0}, {"date": "2024-07-24", "close": 206.53, "volume": 9263428.0}, {"date": "2024-07-25", "close": 202.32, "volume": 9961355.0}, {"date": "2024-07-26", "close": 206.47, "volume": 5208974.0}, {"date": "2024-07-29", "close": 205.57, "volume": 4199228.0}, {"date": "2024-07-30", "close": 196.74, "volume": 7652609.0}, {"date": "2024-07-31", "close": 212.2, "volume": 11123670.0}, {"date": "2024-08-01", "close": 196.3, "volume": 11268280.0}, {"date": "2024-08-02", "close": 181.81, "volume": 12991630.0}, {"date": "2024-08-05", "close": 181.89, "volume": 10079130.0}, {"date": "2024-08-06", "close": 183.31, "volume": 5803940.0}, {"date": "2024-08-07", "close": 178.51, "volume": 6652136.0}, {"date": "2024-08-08", "close": 190.55, "volume": 8637080.0}, {"date": "2024-08-09", "close": 191.18, "volume": 5050766.0}, {"date": "2024-08-12", "close": 193.09, "volume": 5568060.0}, {"date": "2024-08-13", "close": 200.8, "volume": 6198858.0}, {"date": "2024-08-14", "close": 201.63, "volume": 5377855.0}, {"date": "2024-08-15", "close": 211.83, "volume": 12073540.0}, {"date": "2024-08-16", "close": 207.9, "volume": 11644580.0}, {"date": "2024-08-19", "close": 210.94, "volume": 5285410.0}, {"date": "2024-08-20", "close": 206.16, "volume": 4860323.0}, {"date": "2024-08-21", "close": 209.12, "volume": 4460528.0}, {"date": "2024-08-22", "close": 200.2, "volume": 6621890.0}, {"date": "2024-08-23", "close": 202.67, "volume": 5296425.0}, {"date": "2024-08-26", "close": 196.23, "volume": 7333916.0}, {"date": "2024-08-27", "close": 195.77, "volume": 6632516.0}, {"date": "2024-08-28", "close": 192.89, "volume": 6412480.0}, {"date": "2024-08-29", "close": 192.98, "volume": 6730335.0}, {"date": "2024-08-30", "close": 197.26, "volume": 7313848.0}, {"date": "2024-09-03", "close": 183.37, "volume": 12163380.0}, {"date": "2024-09-04", "close": 182.38, "volume": 6378129.0}, {"date": "2024-09-05", "close": 180.24, "volume": 6494995.0}, {"date": "2024-09-06", "close": 174.75, "volume": 8887931.0}, {"date": "2024-09-09", "close": 177.55, "volume": 7492474.0}, {"date": "2024-09-10", "close": 178.05, "volume": 5367884.0}, {"date": "2024-09-11", "close": 185.94, "volume": 8187051.0}, {"date": "2024-09-12", "close": 183.21, "volume": 8013044.0}, {"date": "2024-09-13", "close": 188.47, "volume": 4851255.0}, {"date": "2024-09-16", "close": 187.58, "volume": 5915836.0}, {"date": "2024-09-17", "close": 188.59, "volume": 4026069.0}, {"date": "2024-09-18", "close": 186.14, "volume": 4266884.0}, {"date": "2024-09-19", "close": 196.71, "volume": 7326067.0}, {"date": "2024-09-20", "close": 192.16, "volume": 14306870.0}, {"date": "2024-09-23", "close": 194.04, "volume": 4457925.0}, {"date": "2024-09-24", "close": 196.78, "volume": 4849713.0}, {"date": "2024-09-25", "close": 197.31, "volume": 5060128.0}, {"date": "2024-09-26", "close": 209.61, "volume": 7849767.0}, {"date": "2024-09-27", "close": 204.92, "volume": 4524814.0}, {"date": "2024-09-30", "close": 202.05, "volume": 5747161.0}, {"date": "2024-10-01", "close": 197.2, "volume": 6930055.0}, {"date": "2024-10-02", "close": 201.15, "volume": 5536564.0}, {"date": "2024-10-03", "close": 199.59, "volume": 3813269.0}, {"date": "2024-10-04", "close": 201.97, "volume": 4134027.0}, {"date": "2024-10-07", "close": 200.13, "volume": 3711131.0}, {"date": "2024-10-08", "close": 200.88, "volume": 3616136.0}, {"date": "2024-10-09", "close": 205.06, "volume": 4141557.0}, {"date": "2024-10-10", "close": 203.96, "volume": 3796758.0}, {"date": "2024-10-11", "close": 205.06, "volume": 2604134.0}, {"date": "2024-10-14", "close": 213.89, "volume": 5239260.0}, {"date": "2024-10-15", "close": 191.02, "volume": 16613190.0}, {"date": "2024-10-16", "close": 184.59, "volume": 10972550.0}, {"date": "2024-10-17", "close": 183.24, "volume": 9727114.0}, {"date": "2024-10-18", "close": 186.36, "volume": 5758553.0}, {"date": "2024-10-21", "close": 184.46, "volume": 4918119.0}, {"date": "2024-10-22", "close": 183.0, "volume": 6753600.0}, {"date": "2024-10-23", "close": 182.7, "volume": 6015230.0}, {"date": "2024-10-24", "close": 183.75, "volume": 6122134.0}, {"date": "2024-10-25", "close": 186.52, "volume": 4794657.0}, {"date": "2024-10-28", "close": 185.34, "volume": 4101018.0}, {"date": "2024-10-29", "close": 190.12, "volume": 6007375.0}, {"date": "2024-10-30", "close": 185.3, "volume": 5851339.0}, {"date": "2024-10-31", "close": 181.58, "volume": 7307475.0}, {"date": "2024-11-01", "close": 183.38, "volume": 6318878.0}, {"date": "2024-11-04", "close": 181.82, "volume": 3857564.0}, {"date": "2024-11-05", "close": 186.48, "volume": 4053013.0}, {"date": "2024-11-06", "close": 187.52, "volume": 6393318.0}, {"date": "2024-11-07", "close": 194.09, "volume": 5274709.0}, {"date": "2024-11-08", "close": 192.03, "volume": 4767343.0}, {"date": "2024-11-11", "close": 188.56, "volume": 5475193.0}, {"date": "2024-11-12", "close": 186.61, "volume": 5478424.0}, {"date": "2024-11-13", "close": 182.79, "volume": 8634649.0}, {"date": "2024-11-14", "close": 186.0, "volume": 11747400.0}, {"date": "2024-11-15", "close": 168.88, "volume": 16287480.0}, {"date": "2024-11-18", "close": 170.73, "volume": 8331082.0}, {"date": "2024-11-19", "close": 169.31, "volume": 8651084.0}, {"date": "2024-11-20", "close": 170.49, "volume": 6197305.0}, {"date": "2024-11-21", "close": 175.75, "volume": 8917431.0}, {"date": "2024-11-22", "close": 174.88, "volume": 4242578.0}, {"date": "2024-11-25", "close": 174.55, "volume": 8926467.0}, {"date": "2024-11-26", "close": 173.2, "volume": 6517076.0}, {"date": "2024-11-27", "close": 171.32, "volume": 4348730.0}, {"date": "2024-11-29", "close": 174.71, "volume": 5944388.0}, {"date": "2024-12-02", "close": 183.265, "volume": 9100590.0}, {"date": "2024-12-03", "close": 183.16, "volume": 5939932.0}, {"date": "2024-12-04", "close": 181.16, "volume": 5819763.0}, {"date": "2024-12-05", "close": 172.03, "volume": 8663758.0}, {"date": "2024-12-06", "close": 173.02, "volume": 6058479.0}, {"date": "2024-12-09", "close": 171.86, "volume": 7647077.0}, {"date": "2024-12-10", "close": 168.17, "volume": 8230865.0}, {"date": "2024-12-11", "close": 171.13, "volume": 6698595.0}, {"date": "2024-12-12", "close": 169.08, "volume": 6108503.0}, {"date": "2024-12-13", "close": 169.35, "volume": 7051664.0}, {"date": "2024-12-16", "close": 169.41, "volume": 6643007.0}, {"date": "2024-12-17", "close": 170.34, "volume": 6817636.0}, {"date": "2024-12-18", "close": 165.45, "volume": 9000741.0}, {"date": "2024-12-19", "close": 161.44, "volume": 9252641.0}, {"date": "2024-12-20", "close": 163.59, "volume": 15336720.0}, {"date": "2024-12-23", "close": 167.46, "volume": 5040203.0}, {"date": "2024-12-24", "close": 168.37, "volume": 2595759.0}, {"date": "2024-12-26", "close": 167.55, "volume": 2796316.0}, {"date": "2024-12-27", "close": 166.83, "volume": 3599555.0}, {"date": "2024-12-30", "close": 163.64, "volume": 4763085.0}, {"date": "2024-12-31", "close": 162.63, "volume": 3565535.0}, {"date": "2025-01-02", "close": 163.87, "volume": 4169023.0}, {"date": "2025-01-03", "close": 170.06, "volume": 5721416.0}, {"date": "2025-01-06", "close": 177.48, "volume": 8475462.0}, {"date": "2025-01-07", "close": 177.82, "volume": 7332112.0}, {"date": "2025-01-08", "close": 176.99, "volume": 4581723.0}, {"date": "2025-01-10", "close": 171.65, "volume": 6325342.0}, {"date": "2025-01-13", "close": 170.86, "volume": 5465785.0}, {"date": "2025-01-14", "close": 173.65, "volume": 3842111.0}, {"date": "2025-01-15", "close": 178.38, "volume": 5908559.0}, {"date": "2025-01-16", "close": 186.48, "volume": 10825450.0}, {"date": "2025-01-17", "close": 192.05, "volume": 8115101.0}, {"date": "2025-01-21", "close": 192.87, "volume": 7959064.0}, {"date": "2025-01-22", "close": 195.51, "volume": 7288595.0}, {"date": "2025-01-23", "close": 190.7, "volume": 6307345.0}, {"date": "2025-01-24", "close": 186.75, "volume": 6088398.0}, {"date": "2025-01-27", "close": 174.57, "volume": 12150240.0}, {"date": "2025-01-28", "close": 172.85, "volume": 7360510.0}, {"date": "2025-01-29", "close": 175.28, "volume": 5679925.0}, {"date": "2025-01-30", "close": 181.72, "volume": 6013770.0}, {"date": "2025-01-31", "close": 180.35, "volume": 5902833.0}, {"date": "2025-02-03", "close": 178.8, "volume": 5321278.0}, {"date": "2025-02-04", "close": 178.56, "volume": 4687114.0}, {"date": "2025-02-05", "close": 180.67, "volume": 3959496.0}, {"date": "2025-02-06", "close": 182.8, "volume": 4479079.0}, {"date": "2025-02-07", "close": 180.0, "volume": 4991954.0}, {"date": "2025-02-10", "close": 183.66, "volume": 5744135.0}, {"date": "2025-02-11", "close": 183.2, "volume": 3913262.0}, {"date": "2025-02-12", "close": 180.89, "volume": 6640831.0}, {"date": "2025-02-13", "close": 184.27, "volume": 10302000.0}, {"date": "2025-02-14", "close": 169.2, "volume": 12452810.0}, {"date": "2025-02-18", "close": 172.0, "volume": 10704880.0}, {"date": "2025-02-19", "close": 174.06, "volume": 5797047.0}, {"date": "2025-02-20", "close": 176.01, "volume": 6687264.0}, {"date": "2025-02-21", "close": 171.98, "volume": 7365350.0}, {"date": "2025-02-24", "close": 168.57, "volume": 7126206.0}, {"date": "2025-02-25", "close": 165.54, "volume": 8570278.0}, {"date": "2025-02-26", "close": 168.51, "volume": 5048546.0}, {"date": "2025-02-27", "close": 156.64, "volume": 9543635.0}, {"date": "2025-02-28", "close": 158.07, "volume": 9427575.0}, {"date": "2025-03-03", "close": 152.13, "volume": 9259111.0}, {"date": "2025-03-04", "close": 152.87, "volume": 8538627.0}, {"date": "2025-03-05", "close": 155.32, "volume": 5859954.0}, {"date": "2025-03-06", "close": 151.54, "volume": 6967778.0}, {"date": "2025-03-07", "close": 155.68, "volume": 5537838.0}, {"date": "2025-03-10", "close": 149.99, "volume": 8008387.0}, {"date": "2025-03-11", "close": 146.99, "volume": 7739928.0}, {"date": "2025-03-12", "close": 149.06, "volume": 8482229.0}, {"date": "2025-03-13", "close": 149.95, "volume": 5702173.0}, {"date": "2025-03-14", "close": 155.66, "volume": 5138783.0}, {"date": "2025-03-17", "close": 155.46, "volume": 4764341.0}, {"date": "2025-03-18", "close": 153.51, "volume": 4282336.0}, {"date": "2025-03-19", "close": 154.46, "volume": 4426507.0}, {"date": "2025-03-20", "close": 154.38, "volume": 5480259.0}, {"date": "2025-03-21", "close": 152.12, "volume": 15911330.0}, {"date": "2025-03-24", "close": 154.95, "volume": 5855208.0}, {"date": "2025-03-25", "close": 153.64, "volume": 5093720.0}, {"date": "2025-03-26", "close": 150.68, "volume": 4853836.0}, {"date": "2025-03-27", "close": 147.68, "volume": 6933790.0}, {"date": "2025-03-28", "close": 145.06, "volume": 7714957.0}, {"date": "2025-03-31", "close": 145.12, "volume": 7116271.0}, {"date": "2025-04-01", "close": 145.66, "volume": 5869458.0}, {"date": "2025-04-02", "close": 147.75, "volume": 4904772.0}, {"date": "2025-04-03", "close": 135.51, "volume": 11779640.0}, {"date": "2025-04-04", "close": 126.95, "volume": 15563960.0}, {"date": "2025-04-07", "close": 132.85, "volume": 18941910.0}, {"date": "2025-04-08", "close": 128.96, "volume": 16423700.0}, {"date": "2025-04-09", "close": 149.73, "volume": 20667250.0}, {"date": "2025-04-10", "close": 138.24, "volume": 16290730.0}, {"date": "2025-04-11", "close": 144.94, "volume": 10617190.0}, {"date": "2025-04-14", "close": 144.53, "volume": 6835897.0}, {"date": "2025-04-15", "close": 145.45, "volume": 5259919.0}, {"date": "2025-04-16", "close": 138.19, "volume": 9279103.0}, {"date": "2025-04-17", "close": 137.46, "volume": 6494838.0}, {"date": "2025-04-21", "close": 135.555, "volume": 8395304.0}, {"date": "2025-04-22", "close": 138.3, "volume": 5222697.0}, {"date": "2025-04-23", "close": 143.58, "volume": 7994300.0}, {"date": "2025-04-24", "close": 150.17, "volume": 7609178.0}, {"date": "2025-04-25", "close": 151.55, "volume": 4805247.0}, {"date": "2025-04-28", "close": 150.79, "volume": 7052725.0}, {"date": "2025-04-29", "close": 149.55, "volume": 5721316.0}, {"date": "2025-04-30", "close": 150.71, "volume": 7273648.0}, {"date": "2025-05-01", "close": 148.96, "volume": 6731978.0}, {"date": "2025-05-02", "close": 155.1, "volume": 6083227.0}, {"date": "2025-05-05", "close": 154.61, "volume": 4069314.0}, {"date": "2025-05-06", "close": 153.03, "volume": 3471702.0}, {"date": "2025-05-07", "close": 155.81, "volume": 5500190.0}, {"date": "2025-05-08", "close": 156.0, "volume": 4824625.0}, {"date": "2025-05-09", "close": 155.61, "volume": 3884590.0}, {"date": "2025-05-12", "close": 167.99, "volume": 11724100.0}, {"date": "2025-05-13", "close": 173.03, "volume": 8980217.0}, {"date": "2025-05-14", "close": 174.14, "volume": 7069732.0}, {"date": "2025-05-15", "close": 174.75, "volume": 12811610.0}, {"date": "2025-05-16", "close": 165.57, "volume": 16540370.0}, {"date": "2025-05-19", "close": 165.94, "volume": 7465699.0}, {"date": "2025-05-20", "close": 165.73, "volume": 5372424.0}, {"date": "2025-05-21", "close": 162.23, "volume": 5658555.0}, {"date": "2025-05-22", "close": 160.52, "volume": 6355688.0}, {"date": "2025-05-23", "close": 157.51, "volume": 5733447.0}, {"date": "2025-05-27", "close": 161.83, "volume": 8470355.0}, {"date": "2025-05-28", "close": 161.59, "volume": 6727191.0}, {"date": "2025-05-29", "close": 159.48, "volume": 6846250.0}, {"date": "2025-05-30", "close": 156.75, "volume": 15273620.0}, {"date": "2025-06-02", "close": 157.27, "volume": 5875258.0}, {"date": "2025-06-03", "close": 161.74, "volume": 6355432.0}, {"date": "2025-06-04", "close": 161.93, "volume": 5990639.0}, {"date": "2025-06-05", "close": 164.19, "volume": 7393041.0}, {"date": "2025-06-06", "close": 166.74, "volume": 5717453.0}, {"date": "2025-06-09", "close": 169.79, "volume": 6320019.0}, {"date": "2025-06-10", "close": 173.77, "volume": 5711575.0}, {"date": "2025-06-11", "close": 172.79, "volume": 6133201.0}, {"date": "2025-06-12", "close": 175.0, "volume": 4468520.0}, {"date": "2025-06-13", "close": 170.59, "volume": 5297102.0}, {"date": "2025-06-16", "close": 176.55, "volume": 6712899.0}, {"date": "2025-06-17", "close": 174.09, "volume": 6631417.0}, {"date": "2025-06-18", "close": 172.84, "volume": 4946925.0}, {"date": "2025-06-20", "close": 169.46, "volume": 18396640.0}, {"date": "2025-06-23", "close": 171.96, "volume": 6838843.0}, {"date": "2025-06-24", "close": 180.18, "volume": 7254464.0}, {"date": "2025-06-25", "close": 183.07, "volume": 5431798.0}, {"date": "2025-06-26", "close": 183.52, "volume": 5199682.0}, {"date": "2025-06-27", "close": 183.21, "volume": 14202820.0}, {"date": "2025-06-30", "close": 183.07, "volume": 4070695.0}, {"date": "2025-07-01", "close": 183.76, "volume": 6572259.0}, {"date": "2025-07-02", "close": 190.01, "volume": 8800624.0}, {"date": "2025-07-03", "close": 191.05, "volume": 3568536.0}, {"date": "2025-07-07", "close": 190.78, "volume": 6577422.0}, {"date": "2025-07-08", "close": 194.99, "volume": 8097053.0}, {"date": "2025-07-09", "close": 195.39, "volume": 6170835.0}, {"date": "2025-07-10", "close": 198.03, "volume": 5230356.0}, {"date": "2025-07-11", "close": 197.93, "volume": 4424409.0}, {"date": "2025-07-14", "close": 197.1, "volume": 7263986.0}, {"date": "2025-07-15", "close": 199.29, "volume": 6007129.0}, {"date": "2025-07-16", "close": 194.81, "volume": 9400048.0}, {"date": "2025-07-17", "close": 192.52, "volume": 5704041.0}, {"date": "2025-07-18", "close": 190.44, "volume": 4757107.0}, {"date": "2025-07-21", "close": 192.61, "volume": 5061514.0}, {"date": "2025-07-22", "close": 187.14, "volume": 7074450.0}, {"date": "2025-07-23", "close": 187.01, "volume": 5419786.0}, {"date": "2025-07-24", "close": 188.12, "volume": 4819916.0}, {"date": "2025-07-25", "close": 185.69, "volume": 6608688.0}, {"date": "2025-07-28", "close": 190.27, "volume": 4912986.0}, {"date": "2025-07-29", "close": 188.41, "volume": 4605413.0}, {"date": "2025-07-30", "close": 189.39, "volume": 4018496.0}, {"date": "2025-07-31", "close": 180.06, "volume": 11375450.0}, {"date": "2025-08-01", "close": 179.99, "volume": 8393193.0}, {"date": "2025-08-04", "close": 182.82, "volume": 4189343.0}, {"date": "2025-08-05", "close": 179.15, "volume": 5291996.0}, {"date": "2025-08-06", "close": 178.14, "volume": 5857823.0}, {"date": "2025-08-07", "close": 183.15, "volume": 6616587.0}, {"date": "2025-08-08", "close": 184.87, "volume": 4338737.0}, {"date": "2025-08-11", "close": 184.38, "volume": 7815999.0}, {"date": "2025-08-12", "close": 188.45, "volume": 5918458.0}, {"date": "2025-08-13", "close": 190.03, "volume": 5923360.0}, {"date": "2025-08-14", "close": 188.24, "volume": 10992440.0}, {"date": "2025-08-15", "close": 161.755, "volume": 31803280.0}, {"date": "2025-08-18", "close": 163.53, "volume": 10125800.0}, {"date": "2025-08-19", "close": 162.22, "volume": 8921472.0}, {"date": "2025-08-20", "close": 160.96, "volume": 9323294.0}, {"date": "2025-08-21", "close": 159.84, "volume": 8294875.0}, {"date": "2025-08-22", "close": 162.49, "volume": 7448112.0}, {"date": "2025-08-25", "close": 161.99, "volume": 4186776.0}, {"date": "2025-08-26", "close": 164.51, "volume": 6770237.0}, {"date": "2025-08-27", "close": 164.39, "volume": 4633530.0}, {"date": "2025-08-28", "close": 165.27, "volume": 7899538.0}, {"date": "2025-08-29", "close": 160.76, "volume": 7202136.0}, {"date": "2025-09-02", "close": 157.57, "volume": 7683373.0}, {"date": "2025-09-03", "close": 156.25, "volume": 7335044.0}, {"date": "2025-09-04", "close": 158.24, "volume": 6245060.0}, {"date": "2025-09-05", "close": 162.75, "volume": 7046829.0}, {"date": "2025-09-08", "close": 162.05, "volume": 7933594.0}, {"date": "2025-09-09", "close": 163.5, "volume": 5315373.0}, {"date": "2025-09-10", "close": 163.42, "volume": 5690240.0}, {"date": "2025-09-11", "close": 170.15, "volume": 8999907.0}, {"date": "2025-09-12", "close": 167.8, "volume": 5170573.0}, {"date": "2025-09-15", "close": 170.93, "volume": 5597644.0}, {"date": "2025-09-16", "close": 173.54, "volume": 6447519.0}, {"date": "2025-09-17", "close": 178.13, "volume": 9588307.0}, {"date": "2025-09-18", "close": 189.76, "volume": 15473650.0}, {"date": "2025-09-19", "close": 190.1, "volume": 18903500.0}, {"date": "2025-09-22", "close": 200.52, "volume": 15475540.0}, {"date": "2025-09-23", "close": 200.87, "volume": 12417870.0}, {"date": "2025-09-24", "close": 201.44, "volume": 6360493.0}, {"date": "2025-09-25", "close": 199.6, "volume": 6027565.0}, {"date": "2025-09-26", "close": 203.92, "volume": 7363317.0}, {"date": "2025-09-29", "close": 204.95, "volume": 9295427.0}, {"date": "2025-09-30", "close": 204.74, "volume": 12253830.0}, {"date": "2025-10-01", "close": 217.74, "volume": 12699240.0}, {"date": "2025-10-02", "close": 223.59, "volume": 11166000.0}, {"date": "2025-10-03", "close": 217.53, "volume": 9269817.0}, {"date": "2025-10-06", "close": 223.91, "volume": 7891854.0}, {"date": "2025-10-07", "close": 211.56, "volume": 10543320.0}, {"date": "2025-10-08", "close": 217.51, "volume": 7875462.0}, {"date": "2025-10-09", "close": 220.3, "volume": 6701398.0}, {"date": "2025-10-10", "close": 209.95, "volume": 12829660.0}, {"date": "2025-10-13", "close": 219.48, "volume": 7853006.0}, {"date": "2025-10-14", "close": 218.19, "volume": 8260006.0}, {"date": "2025-10-15", "close": 227.58, "volume": 8033603.0}, {"date": "2025-10-16", "close": 227.72, "volume": 7742842.0}, {"date": "2025-10-17", "close": 224.99, "volume": 5272810.0}, {"date": "2025-10-20", "close": 228.13, "volume": 5494792.0}, {"date": "2025-10-21", "close": 226.0, "volume": 4557485.0}, {"date": "2025-10-22", "close": 220.56, "volume": 7498073.0}, {"date": "2025-10-23", "close": 228.47, "volume": 7001931.0}, {"date": "2025-10-24", "close": 228.75, "volume": 5346676.0}, {"date": "2025-10-27", "close": 231.33, "volume": 7671698.0}, {"date": "2025-10-28", "close": 227.64, "volume": 6118502.0}, {"date": "2025-10-29", "close": 235.75, "volume": 7784456.0}, {"date": "2025-10-30", "close": 232.55, "volume": 7317726.0}, {"date": "2025-10-31", "close": 233.1, "volume": 6532964.0}, {"date": "2025-11-03", "close": 237.71, "volume": 6160630.0}, {"date": "2025-11-04", "close": 230.19, "volume": 6896422.0}, {"date": "2025-11-05", "close": 240.89, "volume": 7230832.0}, {"date": "2025-11-06", "close": 233.53, "volume": 9278439.0}, {"date": "2025-11-07", "close": 230.07, "volume": 6892795.0}, {"date": "2025-11-10", "close": 235.08, "volume": 7673744.0}, {"date": "2025-11-11", "close": 228.67, "volume": 6237600.0}, {"date": "2025-11-12", "close": 230.73, "volume": 5955373.0}, {"date": "2025-11-13", "close": 223.23, "volume": 13465860.0}, {"date": "2025-11-14", "close": 226.01, "volume": 15254390.0}, {"date": "2025-11-17", "close": 228.71, "volume": 8713644.0}, {"date": "2025-11-18", "close": 225.12, "volume": 12167360.0}, {"date": "2025-11-19", "close": 235.13, "volume": 8870502.0}, {"date": "2025-11-20", "close": 220.23, "volume": 9263965.0}, {"date": "2025-11-21", "close": 224.005, "volume": 8596770.0}, {"date": "2025-11-24", "close": 230.91, "volume": 8806555.0}, {"date": "2025-11-25", "close": 242.46, "volume": 8330341.0}, {"date": "2025-11-26", "close": 249.97, "volume": 8791060.0}, {"date": "2025-11-28", "close": 252.25, "volume": 2916326.0}, {"date": "2025-12-01", "close": 254.75, "volume": 6842394.0}, {"date": "2025-12-02", "close": 265.33, "volume": 9196769.0}, {"date": "2025-12-03", "close": 268.63, "volume": 7999577.0}, {"date": "2025-12-04", "close": 269.44, "volume": 6348761.0}, {"date": "2025-12-05", "close": 268.0, "volume": 5373412.0}, {"date": "2025-12-08", "close": 268.16, "volume": 5338147.0}, {"date": "2025-12-09", "close": 267.14, "volume": 4062592.0}, {"date": "2025-12-10", "close": 275.15, "volume": 6244572.0}, {"date": "2025-12-11", "close": 270.11, "volume": 7061221.0}, {"date": "2025-12-12", "close": 259.21, "volume": 6739294.0}, {"date": "2025-12-15", "close": 261.27, "volume": 6405964.0}, {"date": "2025-12-16", "close": 258.84, "volume": 5859741.0}, {"date": "2025-12-17", "close": 248.27, "volume": 7855446.0}, {"date": "2025-12-18", "close": 253.5, "volume": 8741172.0}, {"date": "2025-12-19", "close": 256.41, "volume": 25749750.0}, {"date": "2025-12-22", "close": 259.01, "volume": 4181985.0}, {"date": "2025-12-23", "close": 260.23, "volume": 3791496.0}, {"date": "2025-12-24", "close": 260.78, "volume": 1279508.0}, {"date": "2025-12-26", "close": 261.9, "volume": 1836042.0}, {"date": "2025-12-29", "close": 263.05, "volume": 2601560.0}, {"date": "2025-12-30", "close": 259.97, "volume": 2185127.0}, {"date": "2025-12-31", "close": 256.99, "volume": 3025778.0}, {"date": "2026-01-02", "close": 268.87, "volume": 7553217.0}, {"date": "2026-01-05", "close": 284.32, "volume": 10398710.0}, {"date": "2026-01-06", "close": 296.01, "volume": 7237927.0}, {"date": "2026-01-07", "close": 292.2, "volume": 6148356.0}, {"date": "2026-01-08", "close": 281.64, "volume": 5500686.0}, {"date": "2026-01-09", "close": 301.18, "volume": 9427640.0}, {"date": "2026-01-12", "close": 307.24, "volume": 6612806.0}, {"date": "2026-01-13", "close": 304.87, "volume": 7146521.0}, {"date": "2026-01-14", "close": 301.89, "volume": 6545166.0}, {"date": "2026-01-15", "close": 319.08, "volume": 11262840.0}, {"date": "2026-01-16", "close": 327.01, "volume": 11399270.0}, {"date": "2026-01-20", "close": 318.23, "volume": 9387315.0}, {"date": "2026-01-21", "close": 325.24, "volume": 7913957.0}, {"date": "2026-01-22", "close": 318.785, "volume": 6036095.0}, {"date": "2026-01-23", "close": 322.38, "volume": 6200984.0}, {"date": "2026-01-26", "close": 319.46, "volume": 4777183.0}, {"date": "2026-01-27", "close": 332.71, "volume": 8032954.0}, {"date": "2026-01-28", "close": 336.75, "volume": 8470041.0}, {"date": "2026-01-29", "close": 341.34, "volume": 7350542.0}, {"date": "2026-01-30", "close": 322.32, "volume": 9814060.0}, {"date": "2026-02-02", "close": 328.4, "volume": 7409582.0}, {"date": "2026-02-03", "close": 318.67, "volume": 10697030.0}, {"date": "2026-02-04", "close": 297.6, "volume": 14719410.0}, {"date": "2026-02-05", "close": 303.99, "volume": 8514321.0}, {"date": "2026-02-06", "close": 322.51, "volume": 8344434.0}, {"date": "2026-02-09", "close": 330.57, "volume": 7458948.0}, {"date": "2026-02-10", "close": 329.07, "volume": 6785829.0}, {"date": "2026-02-11", "close": 339.88, "volume": 7160914.0}, {"date": "2026-02-12", "close": 328.39, "volume": 9764434.0}, {"date": "2026-02-13", "close": 354.91, "volume": 15706020.0}, {"date": "2026-02-17", "close": 359.13, "volume": 8791276.0}, {"date": "2026-02-18", "close": 369.3, "volume": 8784291.0}, {"date": "2026-02-19", "close": 369.83, "volume": 6640140.0}, {"date": "2026-02-20", "close": 375.38, "volume": 8178683.0}, {"date": "2026-02-23", "close": 373.55, "volume": 6077445.0}, {"date": "2026-02-24", "close": 377.93, "volume": 5711768.0}, {"date": "2026-02-25", "close": 394.95, "volume": 9745022.0}, {"date": "2026-02-26", "close": 375.72, "volume": 7717136.0}, {"date": "2026-02-27", "close": 372.3, "volume": 9041372.0}, {"date": "2026-03-02", "close": 372.18, "volume": 5802068.0}, {"date": "2026-03-03", "close": 351.32, "volume": 7982042.0}, {"date": "2026-03-04", "close": 357.76, "volume": 5980360.0}, {"date": "2026-03-05", "close": 346.53, "volume": 5905738.0}, {"date": "2026-03-06", "close": 324.74, "volume": 8655215.0}, {"date": "2026-03-09", "close": 338.94, "volume": 9504107.0}, {"date": "2026-03-10", "close": 345.88, "volume": 6121075.0}, {"date": "2026-03-11", "close": 351.07, "volume": 4517227.0}, {"date": "2026-03-12", "close": 337.27, "volume": 5978201.0}, {"date": "2026-03-13", "close": 341.53, "volume": 5332197.0}, {"date": "2026-03-16", "close": 346.18, "volume": 4427025.0}, {"date": "2026-03-17", "close": 352.46, "volume": 4833889.0}, {"date": "2026-03-18", "close": 349.47, "volume": 5170497.0}, {"date": "2026-03-19", "close": 357.21, "volume": 6459706.0}, {"date": "2026-03-20", "close": 357.06, "volume": 17587860.0}, {"date": "2026-03-23", "close": 361.79, "volume": 6490661.0}, {"date": "2026-03-24", "close": 373.99, "volume": 6406241.0}, {"date": "2026-03-25", "close": 369.34, "volume": 5052006.0}, {"date": "2026-03-26", "close": 338.55, "volume": 9260967.0}, {"date": "2026-03-27", "close": 337.17, "volume": 5984796.0}, {"date": "2026-03-30", "close": 323.12, "volume": 6568103.0}, {"date": "2026-03-31", "close": 341.79, "volume": 8335566.0}, {"date": "2026-04-01", "close": 353.8, "volume": 5974768.0}, {"date": "2026-04-02", "close": 348.47, "volume": 4269444.0}, {"date": "2026-04-06", "close": 352.62, "volume": 2505516.0}, {"date": "2026-04-07", "close": 354.31, "volume": 4024802.0}, {"date": "2026-04-08", "close": 385.72, "volume": 7628526.0}, {"date": "2026-04-09", "close": 397.81, "volume": 5373571.0}, {"date": "2026-04-10", "close": 399.49, "volume": 6399905.0}, {"date": "2026-04-13", "close": 395.73, "volume": 5246628.0}, {"date": "2026-04-14", "close": 395.64, "volume": 5353210.0}, {"date": "2026-04-15", "close": 394.26, "volume": 5925119.0}, {"date": "2026-04-16", "close": 389.9, "volume": 5112999.0}, {"date": "2026-04-17", "close": 396.94, "volume": 6017902.0}, {"date": "2026-04-20", "close": 391.62, "volume": 3747455.0}, {"date": "2026-04-21", "close": 394.33, "volume": 5414899.0}, {"date": "2026-04-22", "close": 403.48, "volume": 5268135.0}, {"date": "2026-04-23", "close": 403.91, "volume": 4420781.0}, {"date": "2026-04-24", "close": 417.04, "volume": 6159630.0}, {"date": "2026-04-27", "close": 404.86, "volume": 5663427.0}, {"date": "2026-04-28", "close": 381.11, "volume": 10396200.0}, {"date": "2026-04-29", "close": 382.59, "volume": 5116412.0}, {"date": "2026-04-30", "close": 394.49, "volume": 7050034.0}, {"date": "2026-05-01", "close": 389.08, "volume": 4586472.0}, {"date": "2026-05-04", "close": 391.38, "volume": 5062258.0}, {"date": "2026-05-05", "close": 410.82, "volume": 6321089.0}, {"date": "2026-05-06", "close": 428.62, "volume": 7241179.0}, {"date": "2026-05-07", "close": 410.64, "volume": 7741791.0}, {"date": "2026-05-08", "close": 435.44, "volume": 8165197.0}, {"date": "2026-05-11", "close": 443.62, "volume": 8324011.0}, {"date": "2026-05-12", "close": 431.2, "volume": 9319351.0}, {"date": "2026-05-13", "close": 436.61, "volume": 7839354.0}, {"date": "2026-05-14", "close": 440.56, "volume": 14936200.0}, {"date": "2026-05-15", "close": 436.62, "volume": 12768710.0}, {"date": "2026-05-18", "close": 413.57, "volume": 8264953.0}, {"date": "2026-05-19", "close": 406.91, "volume": 8418715.0}, {"date": "2026-05-20", "close": 426.85, "volume": 6888397.0}, {"date": "2026-05-21", "close": 427.36, "volume": 5682855.0}, {"date": "2026-05-22", "close": 432.16, "volume": 4892619.0}, {"date": "2026-05-26", "close": 454.89, "volume": 8052479.0}, {"date": "2026-05-27", "close": 448.25, "volume": 5053494.0}, {"date": "2026-05-28", "close": 449.68, "volume": 5675579.0}, {"date": "2026-05-29", "close": 450.06, "volume": 8549508.0}, {"date": "2026-06-01", "close": 458.17, "volume": 6613740.0}, {"date": "2026-06-02", "close": 490.05, "volume": 10440670.0}, {"date": "2026-06-03", "close": 500.77, "volume": 8964923.0}, {"date": "2026-06-04", "close": 501.7, "volume": 6728982.0}, {"date": "2026-06-05", "close": 453.01, "volume": 11909360.0}, {"date": "2026-06-08", "close": 492.17, "volume": 9726918.0}, {"date": "2026-06-09", "close": 499.21, "volume": 11731670.0}, {"date": "2026-06-10", "close": 497.01, "volume": 11393840.0}, {"date": "2026-06-11", "close": 552.64, "volume": 12427690.0}, {"date": "2026-06-12", "close": 567.25, "volume": 8064479.0}, {"date": "2026-06-15", "close": 585.78, "volume": 11664380.0}, {"date": "2026-06-16", "close": 568.23, "volume": 10906130.0}, {"date": "2026-06-17", "close": 592.92, "volume": 11045450.0}, {"date": "2026-06-18", "close": 617.11, "volume": 16781180.0}, {"date": "2026-06-22", "close": 640.18, "volume": 10737320.0}, {"date": "2026-06-23", "close": 585.88, "volume": 12035070.0}, {"date": "2026-06-24", "close": 588.97, "volume": 10726660.0}, {"date": "2026-06-25", "close": 668.0, "volume": 16508300.0}, {"date": "2026-06-26", "close": 626.84, "volume": 28138620.0}, {"date": "2026-06-29", "close": 694.64, "volume": 14165300.0}, {"date": "2026-06-30", "close": 723.0, "volume": 16461220.0}, {"date": "2026-07-01", "close": 650.91, "volume": 16089190.0}, {"date": "2026-07-02", "close": 603.04, "volume": 15096150.0}, {"date": "2026-07-06", "close": 592.79, "volume": 8622756.0}, {"date": "2026-07-07", "close": 554.5, "volume": 12552360.0}, {"date": "2026-07-08", "close": 570.5, "volume": 7535701.0}, {"date": "2026-07-09", "close": 588.66, "volume": 14417970.0}, {"date": "2026-07-10", "close": 602.5, "volume": 6279311.0}, {"date": "2026-07-13", "close": 575.39, "volume": 7561666.0}, {"date": "2026-07-14", "close": 595.7, "volume": 6513928.0}, {"date": "2026-07-15", "close": 579.43, "volume": 8168229.0}, {"date": "2026-07-16", "close": 560.93, "volume": 8406098.0}, {"date": "2026-07-17", "close": 529.66, "volume": 10326480.0}, {"date": "2026-07-20", "close": 525.7, "volume": 6558316.0}, {"date": "2026-07-21", "close": 564.55, "volume": 7636381.0}, {"date": "2026-07-22", "close": 553.92, "volume": 4963482.0}, {"date": "2026-07-23", "close": 562.8, "volume": 5706355.0}, {"date": "2026-07-24", "close": 536.25, "volume": 6262153.0}, {"date": "2026-07-27", "close": 516.89, "volume": 8011383.0}, {"date": "2026-07-28", "close": 476.46, "volume": 9891288.0}, {"date": "2026-07-29", "close": 436.45, "volume": 10166930.0}, {"date": "2026-07-30", "close": 501.77, "volume": 12166310.0}, {"date": "2026-07-31", "close": 507.67, "volume": 7411547.0}, {"date": "2026-08-03", "close": 518.21, "volume": 5978907.0}, {"date": "2026-08-04", "close": 546.62, "volume": 7971702.0}, {"date": "2026-08-05", "close": 534.24, "volume": 5358120.0}, {"date": "2026-08-06", "close": 527.48, "volume": 4173206.0}, {"date": "2026-08-07", "close": 539.14, "volume": 4555017.0}, {"date": "2026-08-10", "close": 522.12, "volume": 7019379.0}, {"date": "2026-08-11", "close": 525.61, "volume": 6973829.0}, {"date": "2026-08-12", "close": 548.15, "volume": 7495034.0}, {"date": "2026-08-13", "close": 534.54, "volume": 12963250.0}, {"date": "2026-08-14", "close": 507.18, "volume": 13132340.0}, {"date": "2026-08-17", "close": 535.31, "volume": 9624104.0}, {"date": "2026-08-18", "close": 514.33, "volume": 8611917.0}, {"date": "2026-08-19", "close": 496.17, "volume": 6571244.0}, {"date": "2026-08-20", "close": 496.21, "volume": 6604475.0}, {"date": "2026-08-21", "close": 492.32, "volume": 5533479.0}, {"date": "2026-08-24", "close": 484.19, "volume": 9268259.0}, {"date": "2026-08-25", "close": 480.04, "volume": 5193985.0}, {"date": "2026-08-26", "close": 479.76, "volume": 5192988.0}, {"date": "2026-08-27", "close": 482.36, "volume": 6290727.0}, {"date": "2026-08-28", "close": 461.67, "volume": 6531804.0}, {"date": "2026-08-31", "close": 458.39, "volume": 6177322.0}, {"date": "2026-09-01", "close": 441.85, "volume": 7150153.0}, {"date": "2026-09-02", "close": 438.46, "volume": 6523059.0}, {"date": "2026-09-03", "close": 435.91, "volume": 6004455.0}, {"date": "2026-09-04", "close": 454.71, "volume": 6016831.0}, {"date": "2026-09-08", "close": 472.79, "volume": 6312985.0}, {"date": "2026-09-09", "close": 468.85, "volume": 3945491.0}, {"date": "2026-09-10", "close": 454.01, "volume": 4844231.0}, {"date": "2026-09-11", "close": 456.49, "volume": 4317585.0}, {"date": "2026-09-14", "close": 424.21, "volume": 8064762.0}, {"date": "2026-09-15", "close": 421.17, "volume": 5638863.0}, {"date": "2026-09-16", "close": 415.38, "volume": 5511015.0}, {"date": "2026-09-17", "close": 417.4, "volume": 6929255.0}, {"date": "2026-09-18", "close": 444.57, "volume": 14302930.0}, {"date": "2026-09-21", "close": 464.24, "volume": 9491072.0}, {"date": "2026-09-22", "close": 472.46, "volume": 5807681.0}], "refreshing": true}