{"ticker": "CMI", "overview": {"cik": "26172", "ticker": "CMI", "name": "CUMMINS INC", "industry": "Engines & Turbines", "country": "United States", "sic": "3510", "announcements": [{"form": "4", "date": "2026-08-25", "title": "Insider transaction", "accession": "0001225208-26-007328", "price_sensitive": false}, {"form": "144", "date": "2026-08-24", "title": "Notice of proposed sale", "accession": "0001950047-26-008590", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-07", "title": "Form SCHEDULE 13G", "accession": "0000093751-26-000447", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-04", "title": "Quarterly report", "accession": "0000026172-26-000029", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-04", "title": "Material event", "accession": "0000026172-26-000026", "price_sensitive": true}, {"form": "SD", "date": "2026-05-26", "title": "SPECIALIZED DISCLOSURE REPORT FILED PURSUANT TO SECTION 1502 OF THE DODD-FRANK W", "accession": "0000897069-26-001233", "price_sensitive": false}, {"form": "11-K", "date": "2026-05-22", "title": "Form 11-K", "accession": "0000026172-26-000022", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "Insider transaction", "accession": "0001225208-26-005491", "price_sensitive": false}, {"form": "4", "date": "2026-05-14", "title": "Insider transaction", "accession": "0001225208-26-005320", "price_sensitive": false}, {"form": "144", "date": "2026-05-14", "title": "Notice of proposed sale", "accession": "0001950047-26-004513", "price_sensitive": false}, {"form": "4", "date": "2026-05-14", "title": "Insider transaction", "accession": "0001225208-26-005310", "price_sensitive": false}, {"form": "4", "date": "2026-05-14", "title": "Insider transaction", "accession": "0001225208-26-005309", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-14", "title": "Material event", "accession": "0000026172-26-000018", "price_sensitive": true}, {"form": "4", "date": "2026-05-13", "title": "Insider transaction", "accession": "0001225208-26-005232", "price_sensitive": false}, {"form": "4", "date": "2026-05-13", "title": "Insider transaction", "accession": "0001225208-26-005228", "price_sensitive": false}, {"form": "4", "date": "2026-05-13", "title": "Insider transaction", "accession": "0001225208-26-005227", "price_sensitive": false}, {"form": "4", "date": "2026-05-13", "title": "Insider transaction", "accession": "0001225208-26-005226", "price_sensitive": false}, {"form": "4", "date": "2026-05-13", "title": "Insider transaction", "accession": "0001225208-26-005225", "price_sensitive": false}, {"form": "4", "date": "2026-05-13", "title": "Insider transaction", "accession": "0001225208-26-005224", "price_sensitive": false}, {"form": "4", "date": "2026-05-13", "title": "Insider transaction", "accession": "0001225208-26-005223", "price_sensitive": false}, {"form": "4", "date": "2026-05-13", "title": "Insider transaction", "accession": "0001225208-26-005222", "price_sensitive": false}, {"form": "4", "date": "2026-05-13", "title": "Insider transaction", "accession": "0001225208-26-005221", "price_sensitive": false}, {"form": "4", "date": "2026-05-13", "title": "Insider transaction", "accession": "0001225208-26-005220", "price_sensitive": false}, {"form": "4", "date": "2026-05-13", "title": "Insider transaction", "accession": "0001225208-26-005219", "price_sensitive": false}, {"form": "4", "date": "2026-05-13", "title": "Insider transaction", "accession": "0001225208-26-005213", "price_sensitive": false}]}, "description": "CUMMINS INC trades as CMI on the NYSE and is registered in the United States, classified under Engines & Turbines (SIC 3510). Privy Trades holds 185 insider filings for the company, from June 2005 to August 2026. Across those, 25 insiders disclosed 1 open-market purchase totalling $149.81K against 42 sales totalling $38.23M. The most recent filing on record is dated 24 August 2026.", "exchange": "NYSE", "stats": {"buy_n": 1, "buy_sum": 149810.1482, "sell_n": 42, "sell_sum": 38226836.23119502, "net": -38077026.08299502, "insiders": 25, "first_date": "2005-06-02", "last_date": "2026-08-24"}, "metrics": {"ticker": "CMI", "has_prices": true, "as_of": "2026-08-07", "last": 644.26, "prev_close": 643.98, "change": 0.2799999999999727, "change_pct": 0.0004347961116804446, "session_volume": 963764.0, "vwap_5": 643.3419957673331, "vwap_20": 646.6377022623875, "vwap_60": 668.7400827997803, "vwap_250": 557.3123562116114, "high_52w": 727.59, "low_52w": 428.74, "avg_volume_20": 1042480.65, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001225208-26-007328", "src": "INSIDERS", "ticker": "CMI", "cik": "26172", "company": "CUMMINS INC", "company_raw": "CUMMINS INC", "who": "Earl Newsome", "who_key": "Newsome Earl", "role": "VP - Chief Information Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 399410.32779999997, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Engines & Turbines", "country": "United States", "headline": "An exit at the top? Exec sells $399K of CMI", "source_url": "https://www.sec.gov/Archives/edgar/data/1849073/000122520826007328/0001225208-26-007328-index.htm", "trade_date": "2026-08-24", "timestamp": "2026-08-24", "mins": 101687}, {"id": "13DG-0000093751-26-000447", "src": "13DG", "ticker": "CMI", "cik": "26172", "company": "CUMMINS INC", "company_raw": "CUMMINS INC", "who": "Cummins Inc", "who_key": "CUMMINS INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Engines & Turbines", "country": "United States", "headline": "CUMMINS INC takes a 5% passive stake in CMI", "source_url": "https://www.sec.gov/Archives/edgar/data/26172/0000093751-26-000447-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-06-30", "mins": 180887}, {"id": "13DG-0002100119-26-000474", "src": "13DG", "ticker": "CMI", "cik": "26172", "company": "CUMMINS INC", "company_raw": "CUMMINS INC", "who": "Cummins Inc", "who_key": "CUMMINS INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Engines & Turbines", "country": "United States", "headline": "CUMMINS INC crosses 5% of CMI (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/26172/0002100119-26-000474-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270167}, {"id": "13DG-0002100121-26-000283", "src": "13DG", "ticker": "CMI", "cik": "26172", "company": "CUMMINS INC", "company_raw": "CUMMINS INC", "who": "Cummins Inc", "who_key": "CUMMINS INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Engines & Turbines", "country": "United States", "headline": "CUMMINS INC crosses 5% of CMI (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/26172/0002100121-26-000283-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270167}, {"id": "HOUSE-2026-20034274-T11", "src": "CONGRESS", "ticker": "CMI", "cik": "", "company": "CUMMINS INC", "company_raw": "Morgan Stanley Active Assets (1)\nCummins Inc. Common Stock", "who": "Hon. Jared Moskowitz", "who_key": "Hon. Jared Moskowitz", "role": "House \u00b7 FL23", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Jared Moskowitz dumps CMI ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034274.pdf", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 311927}, {"id": "HOUSE-2026-20034130-T2", "src": "CONGRESS", "ticker": "CMI", "cik": "", "company": "CUMMINS INC", "company_raw": "Morgan Stanley - Select UMA Account # 1\nJT Cummins Inc. Common Stock", "who": "Hon. Josh Gottheimer", "who_key": "Hon. Josh Gottheimer", "role": "House \u00b7 NJ05", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Josh Gottheimer buys CMI ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034130.pdf", "trade_date": "2026-02-05", "timestamp": "2026-02-05", "mins": 389687}, {"id": "HOUSE-2026-20034106-T9", "src": "CONGRESS", "ticker": "CMI", "cik": "", "company": "CUMMINS INC", "company_raw": "S O: Merrill Lynch Investment Account #025\nCummins Inc. Common Stock", "who": "Hon. Julia Letlow", "who_key": "Hon. Julia Letlow", "role": "House \u00b7 LA05", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Julia Letlow buys CMI ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034106.pdf", "trade_date": "2026-02-04", "timestamp": "2026-02-04", "mins": 391127}, {"id": "HOUSE-2025-20033446-T119", "src": "CONGRESS", "ticker": "CMI", "cik": "", "company": "CUMMINS INC", "company_raw": "O: Charles Schwab Brokerage Account 924\nSP Cummins Inc. Common Stock", "who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Lisa McClain dumps CMI ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033446.pdf", "trade_date": "2025-10-31", "timestamp": "2025-10-31", "mins": 529367}, {"id": "HOUSE-2025-20033446-T117", "src": "CONGRESS", "ticker": "CMI", "cik": "", "company": "CUMMINS INC", "company_raw": "ew\nS O: Charles Schwab 401K > Schwab 893\nSP Cummins Inc. Common Stock", "who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Lisa McClain picks up CMI ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033446.pdf", "trade_date": "2025-10-30", "timestamp": "2025-10-30", "mins": 530807}, {"id": "HOUSE-2025-20033446-T118", "src": "CONGRESS", "ticker": "CMI", "cik": "", "company": "CUMMINS INC", "company_raw": "ew\nS O: Charles Schwab 401K > Schwab 893\nSP Cummins Inc. Common Stock", "who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Lisa McClain dumps CMI ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033446.pdf", "trade_date": "2025-10-30", "timestamp": "2025-10-30", "mins": 530807}, {"id": "HOUSE-2025-20030891-T170", "src": "CONGRESS", "ticker": "CMI", "cik": "", "company": "CUMMINS INC", "company_raw": "O: Charles Schwab Brokerage Account 924\nSP Cummins Inc. Common Stock", "who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Lisa McClain picks up CMI ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf", "trade_date": "2025-06-24", "timestamp": "2025-06-24", "mins": 715127}, {"id": "HOUSE-2025-20030295-T19", "src": "CONGRESS", "ticker": "CMI", "cik": "", "company": "CUMMINS INC", "company_raw": "$1,001 - $15,000\nF S: New\nS O: Marjorie IRA\nCummins Inc. Common Stock", "who": "Hon. Marjorie Taylor Greene", "who_key": "Hon. Marjorie Taylor Greene", "role": "House \u00b7 GA14", "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. Marjorie Taylor Greene buys CMI ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030295.pdf", "trade_date": "2025-05-05", "timestamp": "2025-05-05", "mins": 787127}, {"id": "HOUSE-2025-20030332-T33", "src": "CONGRESS", "ticker": "CMI", "cik": "", "company": "CUMMINS INC", "company_raw": "25$1,001 - $15,000\nF S: New\nS O: Fisher IRA\nCummins Inc. Common Stock", "who": "Hon. Bruce Westerman", "who_key": "Hon. Bruce Westerman", "role": "House \u00b7 AR04", "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. Bruce Westerman offloads CMI ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030332.pdf", "trade_date": "2025-04-21", "timestamp": "2025-04-21", "mins": 807287}, {"id": "HOUSE-2025-20029138-T7", "src": "CONGRESS", "ticker": "CMI", "cik": "", "company": "CUMMINS INC", "company_raw": "ate\nAmount Cap.\nGains >\n$200?\n[ST]\nF S: New\nCummins Inc. Common Stock", "who": "Hon. Marjorie Taylor Greene", "who_key": "Hon. Marjorie Taylor Greene", "role": "House \u00b7 GA14", "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. Marjorie Taylor Greene buys CMI ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20029138.pdf", "trade_date": "2025-04-09", "timestamp": "2025-04-09", "mins": 824567}, {"id": "HOUSE-2025-20030146-T31", "src": "CONGRESS", "ticker": "CMI", "cik": "", "company": "CUMMINS INC", "company_raw": "25$1,001 - $15,000\nF S: New\nS O: Fisher IRA\nCummins Inc. Common Stock", "who": "Hon. Bruce Westerman", "who_key": "Hon. Bruce Westerman", "role": "House \u00b7 AR04", "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. Bruce Westerman adds CMI to the portfolio ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030146.pdf", "trade_date": "2025-03-03", "timestamp": "2025-03-03", "mins": 877847}, {"id": "HOUSE-2024-20026346-T8", "src": "CONGRESS", "ticker": "CMI", "cik": "", "company": "CUMMINS INC", "company_raw": "ew\nS O: Morgan Stanley Active Assets (1)\nDC Cummins Inc. Common Stock", "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": "On the Hill: Hon. Jared Moskowitz buys CMI ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20026346.pdf", "trade_date": "2024-11-08", "timestamp": "2024-11-08", "mins": 1043447}, {"id": "HOUSE-2024-20025799-T40", "src": "CONGRESS", "ticker": "CMI", "cik": "", "company": "CUMMINS INC", "company_raw": "S: New\nS O: John A. James Children\u2019s Trust\nCummins Inc. Common Stock", "who": "Hon. John James", "who_key": "Hon. John James", "role": "House \u00b7 MI10", "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. John James offloads CMI ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025799.pdf", "trade_date": "2024-09-04", "timestamp": "2024-09-04", "mins": 1137047}, {"id": "0001225208-24-004312", "src": "INSIDERS", "ticker": "CMI", "cik": "26172", "company": "CUMMINS INC", "company_raw": "CUMMINS INC", "who": "William I. Miller", "who_key": "MILLER WILLIAM I", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Engines & Turbines", "country": "United States", "headline": "Director files routine paperwork on CMI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/26172/000122520824004312/0001225208-24-004312-index.htm", "trade_date": "2024-03-18", "timestamp": "2024-03-18", "mins": 1381847}, {"id": "0001225208-24-003757", "src": "INSIDERS", "ticker": "CMI", "cik": "26172", "company": "CUMMINS INC", "company_raw": "CUMMINS INC", "who": "Tony Satterthwaite", "who_key": "Satterthwaite Tony", "role": "Senior Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 1824255.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Engines & Turbines", "country": "United States", "headline": "President files routine paperwork on CMI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/26172/000122520824003757/0001225208-24-003757-index.htm", "trade_date": "2024-03-01", "timestamp": "2024-03-01", "mins": 1406327}, {"id": "0001225208-24-003758", "src": "INSIDERS", "ticker": "CMI", "cik": "26172", "company": "CUMMINS INC", "company_raw": "CUMMINS INC", "who": "Luther E. Peters", "who_key": "Peters Luther E", "role": "VP - Corporate Controller", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 91077.62, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Engines & Turbines", "country": "United States", "headline": "Insider files routine paperwork on CMI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/26172/000122520824003758/0001225208-24-003758-index.htm", "trade_date": "2024-03-01", "timestamp": "2024-03-01", "mins": 1406327}, {"id": "0001225208-24-003759", "src": "INSIDERS", "ticker": "CMI", "cik": "26172", "company": "CUMMINS INC", "company_raw": "CUMMINS INC", "who": "Jennifer Rumsey", "who_key": "RUMSEY JENNIFER", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 1155902.02, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Engines & Turbines", "country": "United States", "headline": "CEO files routine paperwork on CMI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/26172/000122520824003759/0001225208-24-003759-index.htm", "trade_date": "2024-03-01", "timestamp": "2024-03-01", "mins": 1406327}, {"id": "0001225208-24-003760", "src": "INSIDERS", "ticker": "CMI", "cik": "26172", "company": "CUMMINS INC", "company_raw": "CUMMINS INC", "who": "Sharon R. Barner", "who_key": "Barner Sharon R", "role": "VP - Chief Administrative Off.", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 827265.86, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Engines & Turbines", "country": "United States", "headline": "C-suite exec files routine paperwork on CMI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/26172/000122520824003760/0001225208-24-003760-index.htm", "trade_date": "2024-03-01", "timestamp": "2024-03-01", "mins": 1406327}, {"id": "0001225208-24-003761", "src": "INSIDERS", "ticker": "CMI", "cik": "26172", "company": "CUMMINS INC", "company_raw": "CUMMINS INC", "who": "Sherry A. Aaholm", "who_key": "Aaholm Sherry A", "role": "VP - Chief Digital Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 205397.6, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Engines & Turbines", "country": "United States", "headline": "C-suite exec files routine paperwork on CMI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/26172/000122520824003761/0001225208-24-003761-index.htm", "trade_date": "2024-03-01", "timestamp": "2024-03-01", "mins": 1406327}, {"id": "0001225208-24-003764", "src": "INSIDERS", "ticker": "CMI", "cik": "26172", "company": "CUMMINS INC", "company_raw": "CUMMINS INC", "who": "Jennifer Mary Bush", "who_key": "Bush Jennifer Mary", "role": "VP & Pres. - Power Systems", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 115130.76, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Engines & Turbines", "country": "United States", "headline": "Insider files routine paperwork on CMI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/26172/000122520824003764/0001225208-24-003764-index.htm", "trade_date": "2024-03-01", "timestamp": "2024-03-01", "mins": 1406327}, {"id": "0001225208-24-003762", "src": "INSIDERS", "ticker": "CMI", "cik": "26172", "company": "CUMMINS INC", "company_raw": "CUMMINS INC", "who": "Mark Andrew Smith", "who_key": "Smith Mark Andrew", "role": "VP - Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 1104012.0999999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Engines & Turbines", "country": "United States", "headline": "CFO files routine paperwork on CMI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/26172/000122520824003762/0001225208-24-003762-index.htm", "trade_date": "2024-03-01", "timestamp": "2024-03-01", "mins": 1406327}, {"id": "0001225208-24-003765", "src": "INSIDERS", "ticker": "CMI", "cik": "26172", "company": "CUMMINS INC", "company_raw": "CUMMINS INC", "who": "Amy Rochelle Davis", "who_key": "Davis Amy Rochelle", "role": "VP & Pres. - New Power", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 397822.72, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Engines & Turbines", "country": "United States", "headline": "Insider files routine paperwork on CMI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/26172/000122520824003765/0001225208-24-003765-index.htm", "trade_date": "2024-03-01", "timestamp": "2024-03-01", "mins": 1406327}, {"id": "0001225208-24-003763", "src": "INSIDERS", "ticker": "CMI", "cik": "26172", "company": "CUMMINS INC", "company_raw": "CUMMINS INC", "who": "Donald G. Jackson", "who_key": "JACKSON DONALD G", "role": "VP - Treasury & Tax", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 127022.2, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Engines & Turbines", "country": "United States", "headline": "Insider files routine paperwork on CMI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/26172/000122520824003763/0001225208-24-003763-index.htm", "trade_date": "2024-03-01", "timestamp": "2024-03-01", "mins": 1406327}, {"id": "0001225208-24-003766", "src": "INSIDERS", "ticker": "CMI", "cik": "26172", "company": "CUMMINS INC", "company_raw": "CUMMINS INC", "who": "Brett Michael Merritt", "who_key": "Merritt Brett Michael", "role": "V.P & Pres. - Engine Business", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 104860.87999999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Engines & Turbines", "country": "United States", "headline": "Insider files routine paperwork on CMI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/26172/000122520824003766/0001225208-24-003766-index.htm", "trade_date": "2024-03-01", "timestamp": "2024-03-01", "mins": 1406327}, {"id": "0001225208-24-003767", "src": "INSIDERS", "ticker": "CMI", "cik": "26172", "company": "CUMMINS INC", "company_raw": "CUMMINS INC", "who": "Jonathan David Wood", "who_key": "Wood Jonathan David", "role": "Vice President & CTO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 148643.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Engines & Turbines", "country": "United States", "headline": "President files routine paperwork on CMI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/26172/000122520824003767/0001225208-24-003767-index.htm", "trade_date": "2024-03-01", "timestamp": "2024-03-01", "mins": 1406327}, {"id": "0001225208-24-003768", "src": "INSIDERS", "ticker": "CMI", "cik": "26172", "company": "CUMMINS INC", "company_raw": "CUMMINS INC", "who": "Nathan R. Stoner", "who_key": "Stoner Nathan R", "role": "VP - China Area Business Org", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 357013.45999999996, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Engines & Turbines", "country": "United States", "headline": "Insider files routine paperwork on CMI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/26172/000122520824003768/0001225208-24-003768-index.htm", "trade_date": "2024-03-01", "timestamp": "2024-03-01", "mins": 1406327}], "recent_buys": [{"id": "0001225208-24-003168", "src": "INSIDERS", "ticker": "CMI", "cik": "26172", "company": "CUMMINS INC", "company_raw": "CUMMINS INC", "who": "Daniel William Fisher", "who_key": "Fisher Daniel William", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 149810.1482, "score": 56.1, "price_sensitive": true, "cluster": 0, "industry": "Engines & Turbines", "country": "United States", "headline": "Director buys $150K of CMI", "source_url": "https://www.sec.gov/Archives/edgar/data/26172/000122520824003168/0001225208-24-003168-index.htm", "trade_date": "2024-02-27", "timestamp": "2024-02-27", "mins": 1410647}], "institutional": [{"id": "13DG-0000093751-26-000447", "src": "13DG", "ticker": "CMI", "cik": "26172", "company": "CUMMINS INC", "company_raw": "CUMMINS INC", "who": "Cummins Inc", "who_key": "CUMMINS INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Engines & Turbines", "country": "United States", "headline": "CUMMINS INC takes a 5% passive stake in CMI", "source_url": "https://www.sec.gov/Archives/edgar/data/26172/0000093751-26-000447-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-06-30", "mins": 180887}, {"id": "13DG-0002100119-26-000474", "src": "13DG", "ticker": "CMI", "cik": "26172", "company": "CUMMINS INC", "company_raw": "CUMMINS INC", "who": "Cummins Inc", "who_key": "CUMMINS INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Engines & Turbines", "country": "United States", "headline": "CUMMINS INC crosses 5% of CMI (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/26172/0002100119-26-000474-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270167}, {"id": "13DG-0002100121-26-000283", "src": "13DG", "ticker": "CMI", "cik": "26172", "company": "CUMMINS INC", "company_raw": "CUMMINS INC", "who": "Cummins Inc", "who_key": "CUMMINS INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Engines & Turbines", "country": "United States", "headline": "CUMMINS INC crosses 5% of CMI (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/26172/0002100121-26-000283-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270167}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Cummins Inc. Common Stock", "new_value": "CUMMINS INC", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000026172", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000026172", "applied": 1, "detected_at": "2026-09-10T23:40:13.350917"}]}, "key_people": [{"who": "Tony Satterthwaite", "who_key": "Satterthwaite Tony", "role": "Senior Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 9926291.025, "net": -9926291.025, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 9926291.025, "date": "2024-02-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/26172/000122520824002586/0001225208-24-002586-index.htm"}], "latest": {"action": "SELL", "amount": 9926291.025, "date": "2024-02-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/26172/000122520824002586/0001225208-24-002586-index.htm"}}, {"who": "Sharon R. Barner", "who_key": "Barner Sharon R", "role": "VP - Chief Administrative Off.", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 3830121.4502, "net": -3830121.4502, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 569709.45, "date": "2024-02-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/26172/000122520824003310/0001225208-24-003310-index.htm"}, {"action": "SELL", "amount": 376663.0, "date": "2024-02-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/26172/000122520824002340/0001225208-24-002340-index.htm"}, {"action": "SELL", "amount": 2883749.0002, "date": "2024-02-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/26172/000122520824002127/0001225208-24-002127-index.htm"}], "latest": {"action": "SELL", "amount": 569709.45, "date": "2024-02-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/26172/000122520824003310/0001225208-24-003310-index.htm"}}, {"who": "Theodore M. Solso", "who_key": "SOLSO THEODORE M", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 2772000.0, "net": -2772000.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 2772000.0, "date": "2005-09-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/26172/000122520805002419/0001225208-05-002419-index.htm"}], "latest": {"action": "SELL", "amount": 2772000.0, "date": "2005-09-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/26172/000122520805002419/0001225208-05-002419-index.htm"}}, {"who": "Steven M. Chapman", "who_key": "CHAPMAN STEVEN M", "role": "Vice President - Int'l.", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 2761587.0, "net": -2761587.0, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1552083.0, "date": "2006-03-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/26172/000122520806001648/0001225208-06-001648-index.htm"}, {"action": "SELL", "amount": 578160.0, "date": "2005-08-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/26172/000122520805002152/0001225208-05-002152-index.htm"}, {"action": "SELL", "amount": 631344.0, "date": "2005-07-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/26172/000122520805002022/0001225208-05-002022-index.htm"}], "latest": {"action": "SELL", "amount": 1552083.0, "date": "2006-03-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/26172/000122520806001648/0001225208-06-001648-index.htm"}}, {"who": "Norman Thomas Linebarger", "who_key": "LINEBARGER NORMAN THOMAS", "role": "President-Power Gen.", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 2446293.0, "net": -2446293.0, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1300000.0, "date": "2006-10-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/26172/000122520806004976/0001225208-06-004976-index.htm"}, {"action": "SELL", "amount": 728933.0, "date": "2005-09-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/26172/000122520805002427/0001225208-05-002427-index.htm"}, {"action": "SELL", "amount": 417360.0, "date": "2005-07-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/26172/000122520805001859/0001225208-05-001859-index.htm"}], "latest": {"action": "SELL", "amount": 1300000.0, "date": "2006-10-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/26172/000122520806004976/0001225208-06-004976-index.htm"}}, {"who": "Rick J. Mills", "who_key": "MILLS RICK J", "role": "President - Fleetguard", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 2407512.1, "net": -2407512.1, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 384792.0, "date": "2006-11-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/26172/000122520806005422/0001225208-06-005422-index.htm"}, {"action": "SELL", "amount": 2022720.1, "date": "2006-11-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/26172/000122520806005423/0001225208-06-005423-index.htm"}], "latest": {"action": "SELL", "amount": 384792.0, "date": "2006-11-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/26172/000122520806005422/0001225208-06-005422-index.htm"}}, {"who": "Jean S. Blackwell", "who_key": "BLACKWELL JEAN S", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 2132000.0, "net": -2132000.0, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1500000.0, "date": "2006-10-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/26172/000122520806004975/0001225208-06-004975-index.htm"}, {"action": "SELL", "amount": 632000.0, "date": "2005-07-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/26172/000122520805001855/0001225208-05-001855-index.htm"}], "latest": {"action": "SELL", "amount": 1500000.0, "date": "2006-10-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/26172/000122520806004975/0001225208-06-004975-index.htm"}}, {"who": "F. Joe Loughrey", "who_key": "LOUGHREY F JOE", "role": "Executive Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 1953925.0, "net": -1953925.0, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 954000.0, "date": "2005-09-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/26172/000122520805002420/0001225208-05-002420-index.htm"}, {"action": "SELL", "amount": 999925.0, "date": "2005-07-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/26172/000122520805001860/0001225208-05-001860-index.htm"}], "latest": {"action": "SELL", "amount": 954000.0, "date": "2005-09-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/26172/000122520805002420/0001225208-05-002420-index.htm"}}], "activity": [{"date": "2026-08-24", "net": -399410.32779999997}], "announcements": [{"form": "4", "date": "2026-08-25", "title": "Insider transaction", "accession": "0001225208-26-007328", "price_sensitive": false}, {"form": "144", "date": "2026-08-24", "title": "Notice of proposed sale", "accession": "0001950047-26-008590", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-07", "title": "Form SCHEDULE 13G", "accession": "0000093751-26-000447", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-04", "title": "Quarterly report", "accession": "0000026172-26-000029", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-04", "title": "Material event", "accession": "0000026172-26-000026", "price_sensitive": true}, {"form": "SD", "date": "2026-05-26", "title": "SPECIALIZED DISCLOSURE REPORT FILED PURSUANT TO SECTION 1502 OF THE DODD-FRANK W", "accession": "0000897069-26-001233", "price_sensitive": false}, {"form": "11-K", "date": "2026-05-22", "title": "Form 11-K", "accession": "0000026172-26-000022", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "Insider transaction", "accession": "0001225208-26-005491", "price_sensitive": false}, {"form": "4", "date": "2026-05-14", "title": "Insider transaction", "accession": "0001225208-26-005320", "price_sensitive": false}, {"form": "144", "date": "2026-05-14", "title": "Notice of proposed sale", "accession": "0001950047-26-004513", "price_sensitive": false}, {"form": "4", "date": "2026-05-14", "title": "Insider transaction", "accession": "0001225208-26-005310", "price_sensitive": false}, {"form": "4", "date": "2026-05-14", "title": "Insider transaction", "accession": "0001225208-26-005309", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-14", "title": "Material event", "accession": "0000026172-26-000018", "price_sensitive": true}, {"form": "4", "date": "2026-05-13", "title": "Insider transaction", "accession": "0001225208-26-005232", "price_sensitive": false}, {"form": "4", "date": "2026-05-13", "title": "Insider transaction", "accession": "0001225208-26-005228", "price_sensitive": false}, {"form": "4", "date": "2026-05-13", "title": "Insider transaction", "accession": "0001225208-26-005227", "price_sensitive": false}, {"form": "4", "date": "2026-05-13", "title": "Insider transaction", "accession": "0001225208-26-005226", "price_sensitive": false}, {"form": "4", "date": "2026-05-13", "title": "Insider transaction", "accession": "0001225208-26-005225", "price_sensitive": false}, {"form": "4", "date": "2026-05-13", "title": "Insider transaction", "accession": "0001225208-26-005224", "price_sensitive": false}, {"form": "4", "date": "2026-05-13", "title": "Insider transaction", "accession": "0001225208-26-005223", "price_sensitive": false}, {"form": "4", "date": "2026-05-13", "title": "Insider transaction", "accession": "0001225208-26-005222", "price_sensitive": false}, {"form": "4", "date": "2026-05-13", "title": "Insider transaction", "accession": "0001225208-26-005221", "price_sensitive": false}, {"form": "4", "date": "2026-05-13", "title": "Insider transaction", "accession": "0001225208-26-005220", "price_sensitive": false}, {"form": "4", "date": "2026-05-13", "title": "Insider transaction", "accession": "0001225208-26-005219", "price_sensitive": false}, {"form": "4", "date": "2026-05-13", "title": "Insider transaction", "accession": "0001225208-26-005213", "price_sensitive": false}], "performance": {"ticker": "CMI", "has_prices": true, "summary": {"n": 15, "avg": 1.5083263702160015, "win_rate": 1.0, "best": 4.2739030779305835, "worst": 0.06378481911398047, "as_of": "2026-08-07"}, "buys": [{"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2026-02-05", "score": 0.0, "ref_price": 540.65, "return": 0.1916396929621752}, {"who": "Hon. Julia Letlow", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 LA05", "amount": 1001.0, "date": "2026-02-04", "score": 0.0, "ref_price": 605.63, "return": 0.06378481911398047}, {"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2025-10-30", "score": 0.0, "ref_price": 438.09, "return": 0.4706110616539981}, {"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2025-06-24", "score": 0.0, "ref_price": 323.85, "return": 0.9893777983634396}, {"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": 302.3, "return": 1.131194177968905}, {"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": 296.55, "return": 1.1725172820772212}, {"who": "Hon. Bruce Westerman", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 AR04", "amount": 1001.0, "date": "2025-03-03", "score": 0.0, "ref_price": 355.97, "return": 0.8098716183948084}, {"who": "Hon. Jared Moskowitz", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 FL23", "amount": 1001.0, "date": "2024-11-08", "score": 0.0, "ref_price": 356.46, "return": 0.8073837176681816}, {"who": "Fisher Daniel William", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 149810.1482, "date": "2024-02-27", "score": 56.1, "ref_price": 268.54, "return": 1.3991211737543754}, {"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": 219.02, "return": 1.9415578485983014}, {"who": "Hon. Jared Moskowitz", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 FL23", "amount": 1001.0, "date": "2023-09-27", "score": 0.0, "ref_price": 229.95, "return": 1.8017395085888237}, {"who": "Hon. Jared Moskowitz", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 FL23", "amount": 1001.0, "date": "2023-09-27", "score": 0.0, "ref_price": 229.95, "return": 1.8017395085888237}, {"who": "Hon. Carol Devine Miller", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 WV01", "amount": 1001.0, "date": "2023-03-03", "score": 0.0, "ref_price": 258.06, "return": 1.4965511896458188}, {"who": "Sen. William Cassidy", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Cassidy, Bill (Senator)", "amount": 1001.0, "date": "2016-01-05", "score": 0.0, "ref_price": 122.16, "return": 4.2739030779305835}, {"who": "Sen. John Hoeven", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Hoeven, John (Senator)", "amount": 100001.0, "date": "2014-10-20", "score": 0.0, "ref_price": 122.16, "return": 4.2739030779305835}]}, "price_series": [{"date": "2016-07-28", "close": 122.16, "volume": 1608107.0}, {"date": "2016-07-29", "close": 122.77, "volume": 1666174.0}, {"date": "2016-08-01", "close": 121.8, "volume": 2666066.0}, {"date": "2016-08-02", "close": 121.04, "volume": 2177125.0}, {"date": "2016-08-03", "close": 122.28, "volume": 1760824.0}, {"date": "2016-08-04", "close": 123.25, "volume": 1240676.0}, {"date": "2016-08-05", "close": 125.34, "volume": 1015541.0}, {"date": "2016-08-08", "close": 126.41, "volume": 1294369.0}, {"date": "2016-08-09", "close": 125.88, "volume": 1023082.0}, {"date": "2016-08-10", "close": 126.07, "volume": 619049.0}, {"date": "2016-08-11", "close": 127.11, "volume": 803382.0}, {"date": "2016-08-12", "close": 126.73, "volume": 884761.0}, {"date": "2016-08-15", "close": 127.01, "volume": 1188872.0}, {"date": "2016-08-16", "close": 126.87, "volume": 1046573.0}, {"date": "2016-08-17", "close": 126.51, "volume": 1466280.0}, {"date": "2016-08-18", "close": 126.22, "volume": 1094287.0}, {"date": "2016-08-19", "close": 126.13, "volume": 1063908.0}, {"date": "2016-08-22", "close": 125.35, "volume": 919347.0}, {"date": "2016-08-23", "close": 125.66, "volume": 997939.0}, {"date": "2016-08-24", "close": 124.94, "volume": 864824.0}, {"date": "2016-08-25", "close": 125.33, "volume": 727285.0}, {"date": "2016-08-26", "close": 124.51, "volume": 1123103.0}, {"date": "2016-08-29", "close": 125.49, "volume": 1087098.0}, {"date": "2016-08-30", "close": 126.05, "volume": 939734.0}, {"date": "2016-08-31", "close": 125.61, "volume": 1357497.0}, {"date": "2016-09-01", "close": 125.41, "volume": 1507944.0}, {"date": "2016-09-02", "close": 126.16, "volume": 1273498.0}, {"date": "2016-09-06", "close": 116.94, "volume": 5679746.0}, {"date": "2016-09-07", "close": 119.75, "volume": 3044261.0}, {"date": "2016-09-08", "close": 119.88, "volume": 1738366.0}, {"date": "2016-09-09", "close": 116.81, "volume": 1262861.0}, {"date": "2016-09-12", "close": 118.97, "volume": 1085632.0}, {"date": "2016-09-13", "close": 117.31, "volume": 1134579.0}, {"date": "2016-09-14", "close": 118.05, "volume": 1033414.0}, {"date": "2016-09-15", "close": 119.51, "volume": 1012206.0}, {"date": "2016-09-16", "close": 119.56, "volume": 1802455.0}, {"date": "2016-09-19", "close": 119.29, "volume": 911247.0}, {"date": "2016-09-20", "close": 119.17, "volume": 635935.0}, {"date": "2016-09-21", "close": 120.92, "volume": 886372.0}, {"date": "2016-09-22", "close": 121.92, "volume": 849302.0}, {"date": "2016-09-23", "close": 120.63, "volume": 934378.0}, {"date": "2016-09-26", "close": 120.23, "volume": 813893.0}, {"date": "2016-09-27", "close": 120.47, "volume": 1079513.0}, {"date": "2016-09-28", "close": 123.6, "volume": 1217921.0}, {"date": "2016-09-29", "close": 124.26, "volume": 1199285.0}, {"date": "2016-09-30", "close": 128.15, "volume": 1760760.0}, {"date": "2016-10-03", "close": 127.86, "volume": 1125608.0}, {"date": "2016-10-04", "close": 127.31, "volume": 1104211.0}, {"date": "2016-10-05", "close": 130.25, "volume": 1320815.0}, {"date": "2016-10-06", "close": 130.49, "volume": 1199163.0}, {"date": "2016-10-07", "close": 128.44, "volume": 1961378.0}, {"date": "2016-10-10", "close": 128.17, "volume": 974186.0}, {"date": "2016-10-11", "close": 127.86, "volume": 2442512.0}, {"date": "2016-10-12", "close": 127.77, "volume": 1341040.0}, {"date": "2016-10-13", "close": 126.13, "volume": 1336431.0}, {"date": "2016-10-14", "close": 125.76, "volume": 1030703.0}, {"date": "2016-10-17", "close": 125.8, "volume": 871168.0}, {"date": "2016-10-18", "close": 127.05, "volume": 1335815.0}, {"date": "2016-10-19", "close": 128.3, "volume": 1026064.0}, {"date": "2016-10-20", "close": 126.98, "volume": 1543758.0}, {"date": "2016-10-21", "close": 126.64, "volume": 1375916.0}, {"date": "2016-10-24", "close": 126.69, "volume": 1149281.0}, {"date": "2016-10-25", "close": 125.57, "volume": 1314547.0}, {"date": "2016-10-26", "close": 126.52, "volume": 837680.0}, {"date": "2016-10-27", "close": 126.26, "volume": 1002457.0}, {"date": "2016-10-28", "close": 126.62, "volume": 1194745.0}, {"date": "2016-10-31", "close": 127.82, "volume": 1926995.0}, {"date": "2016-11-01", "close": 122.29, "volume": 3050336.0}, {"date": "2016-11-02", "close": 121.72, "volume": 1421738.0}, {"date": "2016-11-03", "close": 121.75, "volume": 1827062.0}, {"date": "2016-11-04", "close": 124.31, "volume": 1544782.0}, {"date": "2016-11-07", "close": 130.34, "volume": 2893770.0}, {"date": "2016-11-08", "close": 130.86, "volume": 1700320.0}, {"date": "2016-11-09", "close": 136.85, "volume": 3178136.0}, {"date": "2016-11-10", "close": 137.81, "volume": 3990534.0}, {"date": "2016-11-11", "close": 136.99, "volume": 1903933.0}, {"date": "2016-11-14", "close": 134.74, "volume": 4128452.0}, {"date": "2016-11-15", "close": 137.78, "volume": 1961061.0}, {"date": "2016-11-16", "close": 136.87, "volume": 1112905.0}, {"date": "2016-11-17", "close": 135.43, "volume": 1083388.0}, {"date": "2016-11-18", "close": 135.03, "volume": 1281410.0}, {"date": "2016-11-21", "close": 136.83, "volume": 1017844.0}, {"date": "2016-11-22", "close": 139.35, "volume": 1725910.0}, {"date": "2016-11-23", "close": 140.8, "volume": 1512534.0}, {"date": "2016-11-25", "close": 141.29, "volume": 482866.0}, {"date": "2016-11-28", "close": 138.32, "volume": 1691976.0}, {"date": "2016-11-29", "close": 138.22, "volume": 1055988.0}, {"date": "2016-11-30", "close": 141.78, "volume": 1967608.0}, {"date": "2016-12-01", "close": 142.63, "volume": 2240994.0}, {"date": "2016-12-02", "close": 142.95, "volume": 1028161.0}, {"date": "2016-12-05", "close": 142.86, "volume": 1776969.0}, {"date": "2016-12-06", "close": 142.66, "volume": 1451485.0}, {"date": "2016-12-07", "close": 146.46, "volume": 2469629.0}, {"date": "2016-12-08", "close": 143.78, "volume": 1946388.0}, {"date": "2016-12-09", "close": 142.25, "volume": 1375052.0}, {"date": "2016-12-12", "close": 142.31, "volume": 1297245.0}, {"date": "2016-12-13", "close": 142.63, "volume": 1126568.0}, {"date": "2016-12-14", "close": 138.86, "volume": 2446344.0}, {"date": "2016-12-15", "close": 138.84, "volume": 1796971.0}, {"date": "2016-12-16", "close": 135.35, "volume": 4413336.0}, {"date": "2016-12-19", "close": 137.41, "volume": 2477222.0}, {"date": "2016-12-20", "close": 138.0, "volume": 1200307.0}, {"date": "2016-12-21", "close": 138.7, "volume": 1098009.0}, {"date": "2016-12-22", "close": 138.23, "volume": 960581.0}, {"date": "2016-12-23", "close": 138.24, "volume": 555863.0}, {"date": "2016-12-27", "close": 138.08, "volume": 697756.0}, {"date": "2016-12-28", "close": 136.46, "volume": 864667.0}, {"date": "2016-12-29", "close": 136.42, "volume": 935986.0}, {"date": "2016-12-30", "close": 136.67, "volume": 1203088.0}, {"date": "2017-01-03", "close": 139.79, "volume": 1637721.0}, {"date": "2017-01-04", "close": 139.63, "volume": 1178368.0}, {"date": "2017-01-05", "close": 137.75, "volume": 1267648.0}, {"date": "2017-01-06", "close": 138.72, "volume": 922366.0}, {"date": "2017-01-09", "close": 137.42, "volume": 925382.0}, {"date": "2017-01-10", "close": 139.56, "volume": 1574671.0}, {"date": "2017-01-11", "close": 140.71, "volume": 837541.0}, {"date": "2017-01-12", "close": 138.56, "volume": 2600454.0}, {"date": "2017-01-13", "close": 139.98, "volume": 923325.0}, {"date": "2017-01-17", "close": 138.92, "volume": 1191168.0}, {"date": "2017-01-18", "close": 139.9, "volume": 819386.0}, {"date": "2017-01-19", "close": 140.97, "volume": 1142709.0}, {"date": "2017-01-20", "close": 141.58, "volume": 906079.0}, {"date": "2017-01-23", "close": 141.47, "volume": 794486.0}, {"date": "2017-01-24", "close": 145.01, "volume": 1107299.0}, {"date": "2017-01-25", "close": 147.86, "volume": 1477299.0}, {"date": "2017-01-26", "close": 147.45, "volume": 1507226.0}, {"date": "2017-01-27", "close": 147.14, "volume": 794935.0}, {"date": "2017-01-30", "close": 147.01, "volume": 1051445.0}, {"date": "2017-01-31", "close": 147.01, "volume": 1981809.0}, {"date": "2017-02-01", "close": 147.32, "volume": 1301224.0}, {"date": "2017-02-02", "close": 146.33, "volume": 871531.0}, {"date": "2017-02-03", "close": 146.86, "volume": 947040.0}, {"date": "2017-02-06", "close": 146.38, "volume": 1191050.0}, {"date": "2017-02-07", "close": 147.35, "volume": 1510851.0}, {"date": "2017-02-08", "close": 145.68, "volume": 2097353.0}, {"date": "2017-02-09", "close": 150.14, "volume": 2815626.0}, {"date": "2017-02-10", "close": 150.56, "volume": 1355290.0}, {"date": "2017-02-13", "close": 152.85, "volume": 2200101.0}, {"date": "2017-02-14", "close": 151.96, "volume": 1456880.0}, {"date": "2017-02-15", "close": 151.94, "volume": 1641518.0}, {"date": "2017-02-16", "close": 152.18, "volume": 1554811.0}, {"date": "2017-02-17", "close": 152.91, "volume": 1263440.0}, {"date": "2017-02-21", "close": 154.51, "volume": 1890113.0}, {"date": "2017-02-22", "close": 152.25, "volume": 986738.0}, {"date": "2017-02-23", "close": 149.11, "volume": 1252743.0}, {"date": "2017-02-24", "close": 149.94, "volume": 869208.0}, {"date": "2017-02-27", "close": 149.91, "volume": 728755.0}, {"date": "2017-02-28", "close": 148.49, "volume": 1125351.0}, {"date": "2017-03-01", "close": 152.85, "volume": 1071840.0}, {"date": "2017-03-02", "close": 150.84, "volume": 1060651.0}, {"date": "2017-03-03", "close": 151.94, "volume": 913299.0}, {"date": "2017-03-06", "close": 152.43, "volume": 840428.0}, {"date": "2017-03-07", "close": 152.1, "volume": 907456.0}, {"date": "2017-03-08", "close": 151.17, "volume": 810497.0}, {"date": "2017-03-09", "close": 148.84, "volume": 1830168.0}, {"date": "2017-03-10", "close": 151.5, "volume": 1017767.0}, {"date": "2017-03-13", "close": 152.8, "volume": 1082488.0}, {"date": "2017-03-14", "close": 150.88, "volume": 760694.0}, {"date": "2017-03-15", "close": 154.35, "volume": 1014294.0}, {"date": "2017-03-16", "close": 153.99, "volume": 976833.0}, {"date": "2017-03-17", "close": 154.51, "volume": 1779534.0}, {"date": "2017-03-20", "close": 154.29, "volume": 945107.0}, {"date": "2017-03-21", "close": 150.71, "volume": 1020308.0}, {"date": "2017-03-22", "close": 151.86, "volume": 815684.0}, {"date": "2017-03-23", "close": 152.22, "volume": 802734.0}, {"date": "2017-03-24", "close": 150.77, "volume": 966699.0}, {"date": "2017-03-27", "close": 149.66, "volume": 1214517.0}, {"date": "2017-03-28", "close": 151.69, "volume": 1424683.0}, {"date": "2017-03-29", "close": 151.71, "volume": 777579.0}, {"date": "2017-03-30", "close": 151.96, "volume": 659591.0}, {"date": "2017-03-31", "close": 151.2, "volume": 849395.0}, {"date": "2017-04-03", "close": 149.72, "volume": 1022911.0}, {"date": "2017-04-04", "close": 150.11, "volume": 987630.0}, {"date": "2017-04-05", "close": 149.82, "volume": 1200947.0}, {"date": "2017-04-06", "close": 149.98, "volume": 778583.0}, {"date": "2017-04-07", "close": 149.44, "volume": 671695.0}, {"date": "2017-04-10", "close": 149.14, "volume": 1234557.0}, {"date": "2017-04-11", "close": 150.48, "volume": 1449415.0}, {"date": "2017-04-12", "close": 146.92, "volume": 1536128.0}, {"date": "2017-04-13", "close": 144.57, "volume": 1553712.0}, {"date": "2017-04-17", "close": 147.0, "volume": 1098036.0}, {"date": "2017-04-18", "close": 145.07, "volume": 1376817.0}, {"date": "2017-04-19", "close": 144.34, "volume": 1610957.0}, {"date": "2017-04-20", "close": 146.14, "volume": 1118515.0}, {"date": "2017-04-21", "close": 145.56, "volume": 1337745.0}, {"date": "2017-04-24", "close": 149.1, "volume": 1483564.0}, {"date": "2017-04-25", "close": 152.11, "volume": 2131022.0}, {"date": "2017-04-26", "close": 152.07, "volume": 1097794.0}, {"date": "2017-04-27", "close": 151.06, "volume": 1002744.0}, {"date": "2017-04-28", "close": 150.94, "volume": 1100688.0}, {"date": "2017-05-01", "close": 151.33, "volume": 1998851.0}, {"date": "2017-05-02", "close": 160.56, "volume": 4156505.0}, {"date": "2017-05-03", "close": 158.63, "volume": 1896387.0}, {"date": "2017-05-04", "close": 156.04, "volume": 2153337.0}, {"date": "2017-05-05", "close": 155.48, "volume": 1341497.0}, {"date": "2017-05-08", "close": 156.29, "volume": 1919336.0}, {"date": "2017-05-09", "close": 157.75, "volume": 1352399.0}, {"date": "2017-05-10", "close": 159.24, "volume": 2158559.0}, {"date": "2017-05-11", "close": 158.85, "volume": 2162615.0}, {"date": "2017-05-12", "close": 156.98, "volume": 1744607.0}, {"date": "2017-05-15", "close": 156.6, "volume": 1633227.0}, {"date": "2017-05-16", "close": 157.42, "volume": 1224701.0}, {"date": "2017-05-17", "close": 153.31, "volume": 1272337.0}, {"date": "2017-05-18", "close": 151.84, "volume": 1378540.0}, {"date": "2017-05-19", "close": 154.9, "volume": 1689068.0}, {"date": "2017-05-22", "close": 155.39, "volume": 1305109.0}, {"date": "2017-05-23", "close": 155.3, "volume": 1158567.0}, {"date": "2017-05-24", "close": 155.08, "volume": 1196352.0}, {"date": "2017-05-25", "close": 155.86, "volume": 1492016.0}, {"date": "2017-05-26", "close": 156.64, "volume": 630318.0}, {"date": "2017-05-30", "close": 157.34, "volume": 1231748.0}, {"date": "2017-05-31", "close": 157.7, "volume": 1462887.0}, {"date": "2017-06-01", "close": 160.63, "volume": 1413261.0}, {"date": "2017-06-02", "close": 158.14, "volume": 2053498.0}, {"date": "2017-06-05", "close": 156.1, "volume": 1498447.0}, {"date": "2017-06-06", "close": 157.16, "volume": 1351848.0}, {"date": "2017-06-07", "close": 156.28, "volume": 1403762.0}, {"date": "2017-06-08", "close": 158.37, "volume": 1063608.0}, {"date": "2017-06-09", "close": 159.23, "volume": 972356.0}, {"date": "2017-06-12", "close": 160.45, "volume": 1198785.0}, {"date": "2017-06-13", "close": 160.39, "volume": 993431.0}, {"date": "2017-06-14", "close": 159.49, "volume": 977597.0}, {"date": "2017-06-15", "close": 161.7, "volume": 1508732.0}, {"date": "2017-06-16", "close": 161.56, "volume": 1282293.0}, {"date": "2017-06-19", "close": 164.1, "volume": 1598488.0}, {"date": "2017-06-20", "close": 162.49, "volume": 1389438.0}, {"date": "2017-06-21", "close": 159.19, "volume": 1194188.0}, {"date": "2017-06-22", "close": 158.96, "volume": 716557.0}, {"date": "2017-06-23", "close": 159.14, "volume": 2139633.0}, {"date": "2017-06-26", "close": 158.9, "volume": 846744.0}, {"date": "2017-06-27", "close": 158.2, "volume": 1279103.0}, {"date": "2017-06-28", "close": 161.57, "volume": 1028372.0}, {"date": "2017-06-29", "close": 160.12, "volume": 944689.0}, {"date": "2017-06-30", "close": 162.22, "volume": 984677.0}, {"date": "2017-07-03", "close": 163.36, "volume": 964359.0}, {"date": "2017-07-05", "close": 164.1, "volume": 1162927.0}, {"date": "2017-07-06", "close": 164.21, "volume": 1457137.0}, {"date": "2017-07-07", "close": 164.7, "volume": 1019614.0}, {"date": "2017-07-10", "close": 165.08, "volume": 991235.0}, {"date": "2017-07-11", "close": 164.77, "volume": 1007052.0}, {"date": "2017-07-12", "close": 165.32, "volume": 908284.0}, {"date": "2017-07-13", "close": 165.17, "volume": 1326949.0}, {"date": "2017-07-14", "close": 165.86, "volume": 904725.0}, {"date": "2017-07-17", "close": 166.14, "volume": 1046580.0}, {"date": "2017-07-18", "close": 164.82, "volume": 876521.0}, {"date": "2017-07-19", "close": 164.64, "volume": 1261509.0}, {"date": "2017-07-20", "close": 164.43, "volume": 1332249.0}, {"date": "2017-07-21", "close": 165.22, "volume": 1181673.0}, {"date": "2017-07-24", "close": 166.47, "volume": 1316025.0}, {"date": "2017-07-25", "close": 167.7, "volume": 1574574.0}, {"date": "2017-07-26", "close": 165.97, "volume": 1075046.0}, {"date": "2017-07-27", "close": 165.78, "volume": 1210656.0}, {"date": "2017-07-28", "close": 167.22, "volume": 858063.0}, {"date": "2017-07-31", "close": 167.9, "volume": 1734433.0}, {"date": "2017-08-01", "close": 157.48, "volume": 5479381.0}, {"date": "2017-08-02", "close": 157.78, "volume": 2114850.0}, {"date": "2017-08-03", "close": 157.74, "volume": 1513958.0}, {"date": "2017-08-04", "close": 160.16, "volume": 1523470.0}, {"date": "2017-08-07", "close": 160.03, "volume": 968574.0}, {"date": "2017-08-08", "close": 159.82, "volume": 1294551.0}, {"date": "2017-08-09", "close": 159.4, "volume": 1127373.0}, {"date": "2017-08-10", "close": 155.83, "volume": 1728811.0}, {"date": "2017-08-11", "close": 155.65, "volume": 1554771.0}, {"date": "2017-08-14", "close": 156.24, "volume": 1672418.0}, {"date": "2017-08-15", "close": 155.59, "volume": 1307885.0}, {"date": "2017-08-16", "close": 154.38, "volume": 1184490.0}, {"date": "2017-08-17", "close": 151.28, "volume": 2158590.0}, {"date": "2017-08-18", "close": 150.79, "volume": 1467304.0}, {"date": "2017-08-21", "close": 152.06, "volume": 1125735.0}, {"date": "2017-08-22", "close": 153.1, "volume": 1220235.0}, {"date": "2017-08-23", "close": 152.38, "volume": 957926.0}, {"date": "2017-08-24", "close": 151.8, "volume": 1074828.0}, {"date": "2017-08-25", "close": 152.1, "volume": 808812.0}, {"date": "2017-08-28", "close": 152.71, "volume": 702515.0}, {"date": "2017-08-29", "close": 154.84, "volume": 1600884.0}, {"date": "2017-08-30", "close": 157.79, "volume": 1580279.0}, {"date": "2017-08-31", "close": 159.38, "volume": 1405078.0}, {"date": "2017-09-01", "close": 159.36, "volume": 756301.0}, {"date": "2017-09-05", "close": 159.07, "volume": 1429746.0}, {"date": "2017-09-06", "close": 159.48, "volume": 1357683.0}, {"date": "2017-09-07", "close": 161.85, "volume": 1288094.0}, {"date": "2017-09-08", "close": 162.82, "volume": 1007592.0}, {"date": "2017-09-11", "close": 164.67, "volume": 1173431.0}, {"date": "2017-09-12", "close": 165.51, "volume": 856242.0}, {"date": "2017-09-13", "close": 166.51, "volume": 868260.0}, {"date": "2017-09-14", "close": 166.68, "volume": 1045626.0}, {"date": "2017-09-15", "close": 165.23, "volume": 2311379.0}, {"date": "2017-09-18", "close": 166.94, "volume": 1398590.0}, {"date": "2017-09-19", "close": 167.5, "volume": 1119947.0}, {"date": "2017-09-20", "close": 167.22, "volume": 881776.0}, {"date": "2017-09-21", "close": 166.48, "volume": 985608.0}, {"date": "2017-09-22", "close": 167.98, "volume": 924559.0}, {"date": "2017-09-25", "close": 167.78, "volume": 987313.0}, {"date": "2017-09-26", "close": 167.8, "volume": 774206.0}, {"date": "2017-09-27", "close": 168.35, "volume": 765385.0}, {"date": "2017-09-28", "close": 168.33, "volume": 731941.0}, {"date": "2017-09-29", "close": 168.03, "volume": 753592.0}, {"date": "2017-10-02", "close": 169.33, "volume": 953812.0}, {"date": "2017-10-03", "close": 170.82, "volume": 1027734.0}, {"date": "2017-10-04", "close": 171.75, "volume": 1166175.0}, {"date": "2017-10-05", "close": 171.71, "volume": 740660.0}, {"date": "2017-10-06", "close": 172.11, "volume": 903038.0}, {"date": "2017-10-09", "close": 171.74, "volume": 688702.0}, {"date": "2017-10-10", "close": 172.96, "volume": 819232.0}, {"date": "2017-10-11", "close": 172.33, "volume": 663621.0}, {"date": "2017-10-12", "close": 171.91, "volume": 627544.0}, {"date": "2017-10-13", "close": 172.62, "volume": 709788.0}, {"date": "2017-10-16", "close": 174.13, "volume": 966556.0}, {"date": "2017-10-17", "close": 174.72, "volume": 684072.0}, {"date": "2017-10-18", "close": 175.02, "volume": 798175.0}, {"date": "2017-10-19", "close": 175.31, "volume": 947631.0}, {"date": "2017-10-20", "close": 177.1, "volume": 669389.0}, {"date": "2017-10-23", "close": 177.23, "volume": 1075839.0}, {"date": "2017-10-24", "close": 178.4, "volume": 1480591.0}, {"date": "2017-10-25", "close": 176.92, "volume": 945278.0}, {"date": "2017-10-26", "close": 178.64, "volume": 782333.0}, {"date": "2017-10-27", "close": 179.5, "volume": 1001869.0}, {"date": "2017-10-30", "close": 180.35, "volume": 1699896.0}, {"date": "2017-10-31", "close": 176.88, "volume": 2865088.0}, {"date": "2017-11-01", "close": 172.83, "volume": 2137344.0}, {"date": "2017-11-02", "close": 173.29, "volume": 2837653.0}, {"date": "2017-11-03", "close": 173.07, "volume": 1464973.0}, {"date": "2017-11-06", "close": 172.59, "volume": 844521.0}, {"date": "2017-11-07", "close": 171.86, "volume": 1139611.0}, {"date": "2017-11-08", "close": 171.38, "volume": 1213566.0}, {"date": "2017-11-09", "close": 167.96, "volume": 1867055.0}, {"date": "2017-11-10", "close": 168.95, "volume": 1350896.0}, {"date": "2017-11-13", "close": 169.2, "volume": 1602198.0}, {"date": "2017-11-14", "close": 169.12, "volume": 1430963.0}, {"date": "2017-11-15", "close": 166.84, "volume": 1808021.0}, {"date": "2017-11-16", "close": 167.13, "volume": 2264224.0}, {"date": "2017-11-17", "close": 159.41, "volume": 3529042.0}, {"date": "2017-11-20", "close": 159.8, "volume": 2482260.0}, {"date": "2017-11-21", "close": 160.64, "volume": 1521786.0}, {"date": "2017-11-22", "close": 163.39, "volume": 1803127.0}, {"date": "2017-11-24", "close": 160.66, "volume": 942424.0}, {"date": "2017-11-27", "close": 161.16, "volume": 1133880.0}, {"date": "2017-11-28", "close": 164.52, "volume": 1474868.0}, {"date": "2017-11-29", "close": 164.52, "volume": 1362622.0}, {"date": "2017-11-30", "close": 167.4, "volume": 1882895.0}, {"date": "2017-12-01", "close": 165.01, "volume": 1912263.0}, {"date": "2017-12-04", "close": 164.96, "volume": 1589351.0}, {"date": "2017-12-05", "close": 164.84, "volume": 1147333.0}, {"date": "2017-12-06", "close": 165.38, "volume": 1327398.0}, {"date": "2017-12-07", "close": 169.3, "volume": 1883811.0}, {"date": "2017-12-08", "close": 170.88, "volume": 1086936.0}, {"date": "2017-12-11", "close": 170.77, "volume": 1124282.0}, {"date": "2017-12-12", "close": 169.22, "volume": 1854285.0}, {"date": "2017-12-13", "close": 169.58, "volume": 1185367.0}, {"date": "2017-12-14", "close": 168.55, "volume": 1133045.0}, {"date": "2017-12-15", "close": 169.63, "volume": 1768344.0}, {"date": "2017-12-18", "close": 172.04, "volume": 1184879.0}, {"date": "2017-12-19", "close": 174.0, "volume": 1163394.0}, {"date": "2017-12-20", "close": 175.15, "volume": 1071953.0}, {"date": "2017-12-21", "close": 174.66, "volume": 1066598.0}, {"date": "2017-12-22", "close": 175.76, "volume": 504820.0}, {"date": "2017-12-26", "close": 176.14, "volume": 383487.0}, {"date": "2017-12-27", "close": 176.24, "volume": 663982.0}, {"date": "2017-12-28", "close": 177.2, "volume": 679012.0}, {"date": "2017-12-29", "close": 176.64, "volume": 553257.0}, {"date": "2018-01-02", "close": 177.06, "volume": 1047432.0}, {"date": "2018-01-03", "close": 179.01, "volume": 932639.0}, {"date": "2018-01-04", "close": 181.75, "volume": 1433757.0}, {"date": "2018-01-05", "close": 181.46, "volume": 1123036.0}, {"date": "2018-01-08", "close": 182.12, "volume": 1435231.0}, {"date": "2018-01-09", "close": 181.96, "volume": 1610437.0}, {"date": "2018-01-10", "close": 180.56, "volume": 911128.0}, {"date": "2018-01-11", "close": 183.9, "volume": 1217415.0}, {"date": "2018-01-12", "close": 184.18, "volume": 1470025.0}, {"date": "2018-01-16", "close": 182.55, "volume": 1449374.0}, {"date": "2018-01-17", "close": 183.69, "volume": 1049385.0}, {"date": "2018-01-18", "close": 183.72, "volume": 870290.0}, {"date": "2018-01-19", "close": 189.08, "volume": 1807950.0}, {"date": "2018-01-22", "close": 189.58, "volume": 1237634.0}, {"date": "2018-01-23", "close": 188.43, "volume": 1000120.0}, {"date": "2018-01-24", "close": 188.35, "volume": 1346227.0}, {"date": "2018-01-25", "close": 189.4, "volume": 1430214.0}, {"date": "2018-01-26", "close": 192.5, "volume": 1120172.0}, {"date": "2018-01-29", "close": 190.81, "volume": 1289271.0}, {"date": "2018-01-30", "close": 187.25, "volume": 1427489.0}, {"date": "2018-01-31", "close": 188.0, "volume": 1466809.0}, {"date": "2018-02-01", "close": 189.17, "volume": 926516.0}, {"date": "2018-02-02", "close": 184.31, "volume": 1574379.0}, {"date": "2018-02-05", "close": 179.01, "volume": 2163126.0}, {"date": "2018-02-06", "close": 174.83, "volume": 3500685.0}, {"date": "2018-02-07", "close": 172.74, "volume": 2542292.0}, {"date": "2018-02-08", "close": 165.73, "volume": 2393028.0}, {"date": "2018-02-09", "close": 164.05, "volume": 2808689.0}, {"date": "2018-02-12", "close": 165.77, "volume": 1909842.0}, {"date": "2018-02-13", "close": 165.63, "volume": 1176351.0}, {"date": "2018-02-14", "close": 166.0, "volume": 1933612.0}, {"date": "2018-02-15", "close": 165.02, "volume": 1879607.0}, {"date": "2018-02-16", "close": 165.6, "volume": 1421768.0}, {"date": "2018-02-20", "close": 166.82, "volume": 1540452.0}, {"date": "2018-02-21", "close": 166.28, "volume": 1602814.0}, {"date": "2018-02-22", "close": 167.02, "volume": 1151524.0}, {"date": "2018-02-23", "close": 169.53, "volume": 1775075.0}, {"date": "2018-02-26", "close": 171.64, "volume": 1386484.0}, {"date": "2018-02-27", "close": 170.06, "volume": 1528797.0}, {"date": "2018-02-28", "close": 168.17, "volume": 1747537.0}, {"date": "2018-03-01", "close": 160.89, "volume": 2848100.0}, {"date": "2018-03-02", "close": 158.94, "volume": 3080968.0}, {"date": "2018-03-05", "close": 160.94, "volume": 1937130.0}, {"date": "2018-03-06", "close": 160.65, "volume": 1609457.0}, {"date": "2018-03-07", "close": 159.25, "volume": 2416736.0}, {"date": "2018-03-08", "close": 159.2, "volume": 1973530.0}, {"date": "2018-03-09", "close": 162.37, "volume": 1646715.0}, {"date": "2018-03-12", "close": 160.06, "volume": 1694584.0}, {"date": "2018-03-13", "close": 160.35, "volume": 1768424.0}, {"date": "2018-03-14", "close": 159.61, "volume": 1185646.0}, {"date": "2018-03-15", "close": 160.16, "volume": 1088256.0}, {"date": "2018-03-16", "close": 162.57, "volume": 4144818.0}, {"date": "2018-03-19", "close": 159.61, "volume": 2373027.0}, {"date": "2018-03-20", "close": 161.0, "volume": 1189219.0}, {"date": "2018-03-21", "close": 161.48, "volume": 1553571.0}, {"date": "2018-03-22", "close": 157.55, "volume": 2015144.0}, {"date": "2018-03-23", "close": 155.42, "volume": 1460203.0}, {"date": "2018-03-26", "close": 160.72, "volume": 1550582.0}, {"date": "2018-03-27", "close": 158.75, "volume": 1905908.0}, {"date": "2018-03-28", "close": 159.67, "volume": 1554559.0}, {"date": "2018-03-29", "close": 162.09, "volume": 1495641.0}, {"date": "2018-04-02", "close": 158.73, "volume": 1296792.0}, {"date": "2018-04-03", "close": 160.1, "volume": 1475257.0}, {"date": "2018-04-04", "close": 160.95, "volume": 1476691.0}, {"date": "2018-04-05", "close": 162.42, "volume": 1851662.0}, {"date": "2018-04-06", "close": 157.9, "volume": 1388657.0}, {"date": "2018-04-09", "close": 156.5, "volume": 1306930.0}, {"date": "2018-04-10", "close": 161.92, "volume": 1704170.0}, {"date": "2018-04-11", "close": 158.86, "volume": 1341953.0}, {"date": "2018-04-12", "close": 161.79, "volume": 1454731.0}, {"date": "2018-04-13", "close": 162.39, "volume": 1122672.0}, {"date": "2018-04-16", "close": 166.67, "volume": 1774210.0}, {"date": "2018-04-17", "close": 167.47, "volume": 1252351.0}, {"date": "2018-04-18", "close": 170.83, "volume": 1719459.0}, {"date": "2018-04-19", "close": 169.52, "volume": 1598321.0}, {"date": "2018-04-20", "close": 168.77, "volume": 825674.0}, {"date": "2018-04-23", "close": 169.02, "volume": 1059171.0}, {"date": "2018-04-24", "close": 161.33, "volume": 2623338.0}, {"date": "2018-04-25", "close": 162.14, "volume": 1672472.0}, {"date": "2018-04-26", "close": 161.99, "volume": 1227470.0}, {"date": "2018-04-27", "close": 160.82, "volume": 2119208.0}, {"date": "2018-04-30", "close": 159.86, "volume": 1945075.0}, {"date": "2018-05-01", "close": 153.28, "volume": 4032713.0}, {"date": "2018-05-02", "close": 146.12, "volume": 3582892.0}, {"date": "2018-05-03", "close": 143.55, "volume": 3231563.0}, {"date": "2018-05-04", "close": 144.55, "volume": 2146919.0}, {"date": "2018-05-07", "close": 144.96, "volume": 2078214.0}, {"date": "2018-05-08", "close": 145.99, "volume": 1341111.0}, {"date": "2018-05-09", "close": 146.52, "volume": 1292040.0}, {"date": "2018-05-10", "close": 146.12, "volume": 1325752.0}, {"date": "2018-05-11", "close": 146.25, "volume": 1516205.0}, {"date": "2018-05-14", "close": 144.87, "volume": 1434713.0}, {"date": "2018-05-15", "close": 146.44, "volume": 1498585.0}, {"date": "2018-05-16", "close": 147.18, "volume": 1084874.0}, {"date": "2018-05-17", "close": 146.36, "volume": 930328.0}, {"date": "2018-05-18", "close": 148.9, "volume": 1642834.0}, {"date": "2018-05-21", "close": 151.0, "volume": 1278397.0}, {"date": "2018-05-22", "close": 149.06, "volume": 653012.0}, {"date": "2018-05-23", "close": 149.06, "volume": 1321328.0}, {"date": "2018-05-24", "close": 148.38, "volume": 821752.0}, {"date": "2018-05-25", "close": 146.54, "volume": 1057314.0}, {"date": "2018-05-29", "close": 144.5, "volume": 1873627.0}, {"date": "2018-05-30", "close": 145.48, "volume": 1573549.0}, {"date": "2018-05-31", "close": 142.39, "volume": 1382221.0}, {"date": "2018-06-01", "close": 143.58, "volume": 1034017.0}, {"date": "2018-06-04", "close": 142.3, "volume": 830536.0}, {"date": "2018-06-05", "close": 141.57, "volume": 1750863.0}, {"date": "2018-06-06", "close": 143.55, "volume": 1796019.0}, {"date": "2018-06-07", "close": 143.86, "volume": 1152019.0}, {"date": "2018-06-08", "close": 143.68, "volume": 1337711.0}, {"date": "2018-06-11", "close": 144.56, "volume": 717983.0}, {"date": "2018-06-12", "close": 143.59, "volume": 1174777.0}, {"date": "2018-06-13", "close": 141.56, "volume": 1202796.0}, {"date": "2018-06-14", "close": 141.89, "volume": 906544.0}, {"date": "2018-06-15", "close": 143.13, "volume": 1733506.0}, {"date": "2018-06-18", "close": 142.41, "volume": 1194389.0}, {"date": "2018-06-19", "close": 139.77, "volume": 1569047.0}, {"date": "2018-06-20", "close": 138.58, "volume": 1365793.0}, {"date": "2018-06-21", "close": 135.24, "volume": 1711524.0}, {"date": "2018-06-22", "close": 136.05, "volume": 1777150.0}, {"date": "2018-06-25", "close": 134.15, "volume": 1527573.0}, {"date": "2018-06-26", "close": 133.94, "volume": 1555092.0}, {"date": "2018-06-27", "close": 132.32, "volume": 1340753.0}, {"date": "2018-06-28", "close": 133.24, "volume": 1002241.0}, {"date": "2018-06-29", "close": 133.0, "volume": 1094093.0}, {"date": "2018-07-02", "close": 132.25, "volume": 1177118.0}, {"date": "2018-07-03", "close": 131.05, "volume": 715188.0}, {"date": "2018-07-05", "close": 131.46, "volume": 1623200.0}, {"date": "2018-07-06", "close": 131.4, "volume": 1543706.0}, {"date": "2018-07-09", "close": 135.15, "volume": 2028019.0}, {"date": "2018-07-10", "close": 137.19, "volume": 1719911.0}, {"date": "2018-07-11", "close": 134.09, "volume": 1202948.0}, {"date": "2018-07-12", "close": 134.49, "volume": 1150827.0}, {"date": "2018-07-13", "close": 136.86, "volume": 963241.0}, {"date": "2018-07-16", "close": 134.68, "volume": 781358.0}, {"date": "2018-07-17", "close": 135.88, "volume": 823006.0}, {"date": "2018-07-18", "close": 137.73, "volume": 931379.0}, {"date": "2018-07-19", "close": 137.82, "volume": 988482.0}, {"date": "2018-07-20", "close": 135.81, "volume": 1510002.0}, {"date": "2018-07-23", "close": 134.72, "volume": 1206285.0}, {"date": "2018-07-24", "close": 135.59, "volume": 2157859.0}, {"date": "2018-07-25", "close": 135.81, "volume": 1167601.0}, {"date": "2018-07-26", "close": 137.6, "volume": 1185109.0}, {"date": "2018-07-27", "close": 138.96, "volume": 1426005.0}, {"date": "2018-07-30", "close": 137.21, "volume": 1585937.0}, {"date": "2018-07-31", "close": 142.81, "volume": 4313647.0}, {"date": "2018-08-01", "close": 139.72, "volume": 1915414.0}, {"date": "2018-08-02", "close": 139.79, "volume": 1216159.0}, {"date": "2018-08-03", "close": 141.61, "volume": 1649087.0}, {"date": "2018-08-06", "close": 141.85, "volume": 988775.0}, {"date": "2018-08-07", "close": 143.58, "volume": 995632.0}, {"date": "2018-08-08", "close": 142.23, "volume": 1121864.0}, {"date": "2018-08-09", "close": 142.02, "volume": 861194.0}, {"date": "2018-08-10", "close": 140.29, "volume": 876182.0}, {"date": "2018-08-13", "close": 139.7, "volume": 1110887.0}, {"date": "2018-08-14", "close": 138.99, "volume": 1280454.0}, {"date": "2018-08-15", "close": 138.04, "volume": 1648066.0}, {"date": "2018-08-16", "close": 140.76, "volume": 1141489.0}, {"date": "2018-08-17", "close": 143.35, "volume": 987457.0}, {"date": "2018-08-20", "close": 145.39, "volume": 1245800.0}, {"date": "2018-08-21", "close": 145.29, "volume": 1600984.0}, {"date": "2018-08-22", "close": 144.81, "volume": 1435540.0}, {"date": "2018-08-23", "close": 141.43, "volume": 1421222.0}, {"date": "2018-08-24", "close": 140.99, "volume": 1264986.0}, {"date": "2018-08-27", "close": 144.03, "volume": 1066067.0}, {"date": "2018-08-28", "close": 144.77, "volume": 1463384.0}, {"date": "2018-08-29", "close": 143.91, "volume": 1110371.0}, {"date": "2018-08-30", "close": 141.56, "volume": 1340433.0}, {"date": "2018-08-31", "close": 141.8, "volume": 1285860.0}, {"date": "2018-09-04", "close": 139.99, "volume": 1618477.0}, {"date": "2018-09-05", "close": 142.44, "volume": 1994516.0}, {"date": "2018-09-06", "close": 140.91, "volume": 1303987.0}, {"date": "2018-09-07", "close": 141.03, "volume": 1322131.0}, {"date": "2018-09-10", "close": 142.41, "volume": 890182.0}, {"date": "2018-09-11", "close": 143.05, "volume": 1006751.0}, {"date": "2018-09-12", "close": 142.07, "volume": 1554241.0}, {"date": "2018-09-13", "close": 142.26, "volume": 1433566.0}, {"date": "2018-09-14", "close": 143.2, "volume": 1021882.0}, {"date": "2018-09-17", "close": 144.49, "volume": 1084834.0}, {"date": "2018-09-18", "close": 145.58, "volume": 1240299.0}, {"date": "2018-09-19", "close": 148.33, "volume": 1251925.0}, {"date": "2018-09-20", "close": 150.84, "volume": 1547170.0}, {"date": "2018-09-21", "close": 151.02, "volume": 2160751.0}, {"date": "2018-09-24", "close": 149.08, "volume": 1922129.0}, {"date": "2018-09-25", "close": 148.22, "volume": 1475046.0}, {"date": "2018-09-26", "close": 147.03, "volume": 986439.0}, {"date": "2018-09-27", "close": 147.19, "volume": 920824.0}, {"date": "2018-09-28", "close": 146.07, "volume": 1880911.0}, {"date": "2018-10-01", "close": 147.99, "volume": 1207199.0}, {"date": "2018-10-02", "close": 148.95, "volume": 1019863.0}, {"date": "2018-10-03", "close": 150.59, "volume": 1082699.0}, {"date": "2018-10-04", "close": 152.49, "volume": 1578941.0}, {"date": "2018-10-05", "close": 151.28, "volume": 1280481.0}, {"date": "2018-10-08", "close": 152.84, "volume": 1821448.0}, {"date": "2018-10-09", "close": 150.83, "volume": 1420217.0}, {"date": "2018-10-10", "close": 147.86, "volume": 1801439.0}, {"date": "2018-10-11", "close": 145.47, "volume": 1709159.0}, {"date": "2018-10-12", "close": 145.24, "volume": 1794630.0}, {"date": "2018-10-15", "close": 146.06, "volume": 959247.0}, {"date": "2018-10-16", "close": 147.41, "volume": 1060882.0}, {"date": "2018-10-17", "close": 146.19, "volume": 1133929.0}, {"date": "2018-10-18", "close": 141.2, "volume": 2090719.0}, {"date": "2018-10-19", "close": 139.96, "volume": 1648204.0}, {"date": "2018-10-22", "close": 139.93, "volume": 1174539.0}, {"date": "2018-10-23", "close": 134.64, "volume": 2746464.0}, {"date": "2018-10-24", "close": 128.07, "volume": 2133409.0}, {"date": "2018-10-25", "close": 128.37, "volume": 3330285.0}, {"date": "2018-10-26", "close": 128.77, "volume": 2180304.0}, {"date": "2018-10-29", "close": 131.38, "volume": 2336855.0}, {"date": "2018-10-30", "close": 134.4, "volume": 3201108.0}, {"date": "2018-10-31", "close": 136.69, "volume": 3324084.0}, {"date": "2018-11-01", "close": 142.19, "volume": 1520271.0}, {"date": "2018-11-02", "close": 141.83, "volume": 1335486.0}, {"date": "2018-11-05", "close": 143.83, "volume": 1324273.0}, {"date": "2018-11-06", "close": 145.11, "volume": 855233.0}, {"date": "2018-11-07", "close": 146.73, "volume": 1855797.0}, {"date": "2018-11-08", "close": 146.25, "volume": 1176705.0}, {"date": "2018-11-09", "close": 143.07, "volume": 2661699.0}, {"date": "2018-11-12", "close": 144.36, "volume": 949724.0}, {"date": "2018-11-13", "close": 144.5, "volume": 1592999.0}, {"date": "2018-11-14", "close": 145.84, "volume": 1288296.0}, {"date": "2018-11-15", "close": 147.46, "volume": 2057859.0}, {"date": "2018-11-16", "close": 147.11, "volume": 1812351.0}, {"date": "2018-11-19", "close": 145.72, "volume": 2220381.0}, {"date": "2018-11-20", "close": 143.17, "volume": 1312382.0}, {"date": "2018-11-21", "close": 145.0, "volume": 867728.0}, {"date": "2018-11-23", "close": 144.81, "volume": 451681.0}, {"date": "2018-11-26", "close": 147.19, "volume": 1050547.0}, {"date": "2018-11-27", "close": 145.18, "volume": 1358671.0}, {"date": "2018-11-28", "close": 148.56, "volume": 860430.0}, {"date": "2018-11-29", "close": 148.2, "volume": 988202.0}, {"date": "2018-11-30", "close": 151.06, "volume": 1415782.0}, {"date": "2018-12-03", "close": 152.47, "volume": 1779148.0}, {"date": "2018-12-04", "close": 146.37, "volume": 1667640.0}, {"date": "2018-12-06", "close": 142.29, "volume": 1944218.0}, {"date": "2018-12-07", "close": 138.6, "volume": 1304702.0}, {"date": "2018-12-10", "close": 136.29, "volume": 1275247.0}, {"date": "2018-12-11", "close": 134.4, "volume": 1173178.0}, {"date": "2018-12-12", "close": 135.97, "volume": 1407612.0}, {"date": "2018-12-13", "close": 134.47, "volume": 1426439.0}, {"date": "2018-12-14", "close": 133.84, "volume": 1110593.0}, {"date": "2018-12-17", "close": 131.45, "volume": 1516260.0}, {"date": "2018-12-18", "close": 131.34, "volume": 1616838.0}, {"date": "2018-12-19", "close": 130.89, "volume": 2176869.0}, {"date": "2018-12-20", "close": 130.11, "volume": 1643852.0}, {"date": "2018-12-21", "close": 128.22, "volume": 2362039.0}, {"date": "2018-12-24", "close": 125.49, "volume": 904274.0}, {"date": "2018-12-26", "close": 131.07, "volume": 1456825.0}, {"date": "2018-12-27", "close": 132.58, "volume": 1138646.0}, {"date": "2018-12-28", "close": 131.66, "volume": 1071976.0}, {"date": "2018-12-31", "close": 133.64, "volume": 895929.0}, {"date": "2019-01-02", "close": 133.38, "volume": 1172500.0}, {"date": "2019-01-03", "close": 130.74, "volume": 1192420.0}, {"date": "2019-01-04", "close": 136.17, "volume": 1241120.0}, {"date": "2019-01-07", "close": 136.84, "volume": 1113996.0}, {"date": "2019-01-08", "close": 137.2, "volume": 1314364.0}, {"date": "2019-01-09", "close": 137.47, "volume": 1734791.0}, {"date": "2019-01-10", "close": 139.33, "volume": 1431340.0}, {"date": "2019-01-11", "close": 139.54, "volume": 1152649.0}, {"date": "2019-01-14", "close": 140.23, "volume": 1547575.0}, {"date": "2019-01-15", "close": 138.9, "volume": 1422235.0}, {"date": "2019-01-16", "close": 141.37, "volume": 1189940.0}, {"date": "2019-01-17", "close": 145.1, "volume": 1249936.0}, {"date": "2019-01-18", "close": 150.56, "volume": 1963054.0}, {"date": "2019-01-22", "close": 146.18, "volume": 1869826.0}, {"date": "2019-01-23", "close": 143.45, "volume": 1650329.0}, {"date": "2019-01-24", "close": 143.89, "volume": 1480887.0}, {"date": "2019-01-25", "close": 146.84, "volume": 1026572.0}, {"date": "2019-01-28", "close": 142.82, "volume": 1294363.0}, {"date": "2019-01-29", "close": 146.38, "volume": 1075282.0}, {"date": "2019-01-30", "close": 146.36, "volume": 1155363.0}, {"date": "2019-01-31", "close": 147.11, "volume": 1651602.0}, {"date": "2019-02-01", "close": 146.71, "volume": 1495938.0}, {"date": "2019-02-04", "close": 148.75, "volume": 1343746.0}, {"date": "2019-02-05", "close": 149.82, "volume": 1673948.0}, {"date": "2019-02-06", "close": 149.35, "volume": 2116542.0}, {"date": "2019-02-07", "close": 149.62, "volume": 1141631.0}, {"date": "2019-02-08", "close": 148.28, "volume": 891161.0}, {"date": "2019-02-11", "close": 148.18, "volume": 1272192.0}, {"date": "2019-02-12", "close": 151.79, "volume": 1129094.0}, {"date": "2019-02-13", "close": 152.71, "volume": 1137265.0}, {"date": "2019-02-14", "close": 151.39, "volume": 810548.0}, {"date": "2019-02-15", "close": 155.47, "volume": 1350223.0}, {"date": "2019-02-19", "close": 153.66, "volume": 1820195.0}, {"date": "2019-02-20", "close": 155.39, "volume": 1497882.0}, {"date": "2019-02-21", "close": 154.07, "volume": 1152869.0}, {"date": "2019-02-22", "close": 155.44, "volume": 1384318.0}, {"date": "2019-02-25", "close": 156.08, "volume": 970308.0}, {"date": "2019-02-26", "close": 155.31, "volume": 1664322.0}, {"date": "2019-02-27", "close": 155.36, "volume": 1132422.0}, {"date": "2019-02-28", "close": 154.09, "volume": 1000563.0}, {"date": "2019-03-01", "close": 154.41, "volume": 1494073.0}, {"date": "2019-03-04", "close": 155.04, "volume": 1131722.0}, {"date": "2019-03-05", "close": 154.49, "volume": 1031095.0}, {"date": "2019-03-06", "close": 154.52, "volume": 1070815.0}, {"date": "2019-03-07", "close": 154.29, "volume": 1332683.0}, {"date": "2019-03-08", "close": 154.57, "volume": 1402207.0}, {"date": "2019-03-11", "close": 158.04, "volume": 1606060.0}, {"date": "2019-03-12", "close": 158.42, "volume": 1924447.0}, {"date": "2019-03-13", "close": 156.96, "volume": 1796147.0}, {"date": "2019-03-14", "close": 157.11, "volume": 1707505.0}, {"date": "2019-03-15", "close": 157.41, "volume": 3532801.0}, {"date": "2019-03-18", "close": 160.55, "volume": 1182162.0}, {"date": "2019-03-19", "close": 160.11, "volume": 1496157.0}, {"date": "2019-03-20", "close": 157.76, "volume": 1462028.0}, {"date": "2019-03-21", "close": 158.62, "volume": 711934.0}, {"date": "2019-03-22", "close": 155.63, "volume": 1348382.0}, {"date": "2019-03-25", "close": 156.45, "volume": 898297.0}, {"date": "2019-03-26", "close": 156.27, "volume": 981282.0}, {"date": "2019-03-27", "close": 155.55, "volume": 1371634.0}, {"date": "2019-03-28", "close": 155.99, "volume": 1197799.0}, {"date": "2019-03-29", "close": 157.87, "volume": 1370329.0}, {"date": "2019-04-01", "close": 162.33, "volume": 1259652.0}, {"date": "2019-04-02", "close": 161.83, "volume": 986416.0}, {"date": "2019-04-03", "close": 161.45, "volume": 616599.0}, {"date": "2019-04-04", "close": 163.43, "volume": 654288.0}, {"date": "2019-04-05", "close": 163.27, "volume": 904497.0}, {"date": "2019-04-08", "close": 163.19, "volume": 534256.0}, {"date": "2019-04-09", "close": 161.71, "volume": 808009.0}, {"date": "2019-04-10", "close": 162.54, "volume": 545829.0}, {"date": "2019-04-11", "close": 164.56, "volume": 613759.0}, {"date": "2019-04-12", "close": 166.07, "volume": 934480.0}, {"date": "2019-04-15", "close": 164.97, "volume": 1587008.0}, {"date": "2019-04-16", "close": 167.22, "volume": 970043.0}, {"date": "2019-04-17", "close": 165.96, "volume": 979579.0}, {"date": "2019-04-18", "close": 167.84, "volume": 1511561.0}, {"date": "2019-04-22", "close": 165.96, "volume": 700295.0}, {"date": "2019-04-23", "close": 166.81, "volume": 1204918.0}, {"date": "2019-04-24", "close": 166.17, "volume": 698701.0}, {"date": "2019-04-25", "close": 162.14, "volume": 942769.0}, {"date": "2019-04-26", "close": 163.34, "volume": 1167075.0}, {"date": "2019-04-29", "close": 164.14, "volume": 1498581.0}, {"date": "2019-04-30", "close": 166.29, "volume": 1857420.0}, {"date": "2019-05-01", "close": 165.47, "volume": 1327035.0}, {"date": "2019-05-02", "close": 166.17, "volume": 1208415.0}, {"date": "2019-05-03", "close": 169.19, "volume": 1296699.0}, {"date": "2019-05-06", "close": 167.6, "volume": 1165718.0}, {"date": "2019-05-07", "close": 165.61, "volume": 1183956.0}, {"date": "2019-05-08", "close": 165.35, "volume": 755373.0}, {"date": "2019-05-09", "close": 165.34, "volume": 1373709.0}, {"date": "2019-05-10", "close": 165.39, "volume": 928894.0}, {"date": "2019-05-13", "close": 158.89, "volume": 1436525.0}, {"date": "2019-05-14", "close": 160.76, "volume": 1232085.0}, {"date": "2019-05-15", "close": 161.42, "volume": 1036511.0}, {"date": "2019-05-16", "close": 162.51, "volume": 836860.0}, {"date": "2019-05-17", "close": 159.24, "volume": 1109412.0}, {"date": "2019-05-20", "close": 161.18, "volume": 1133469.0}, {"date": "2019-05-21", "close": 164.24, "volume": 1098080.0}, {"date": "2019-05-22", "close": 163.5, "volume": 1095162.0}, {"date": "2019-05-23", "close": 159.25, "volume": 1282964.0}, {"date": "2019-05-24", "close": 159.92, "volume": 935770.0}, {"date": "2019-05-28", "close": 158.7, "volume": 1596090.0}, {"date": "2019-05-29", "close": 157.91, "volume": 1076804.0}, {"date": "2019-05-30", "close": 158.53, "volume": 1063512.0}, {"date": "2019-05-31", "close": 150.76, "volume": 1640757.0}, {"date": "2019-06-03", "close": 152.36, "volume": 1653094.0}, {"date": "2019-06-04", "close": 156.34, "volume": 1743444.0}, {"date": "2019-06-05", "close": 159.55, "volume": 1515459.0}, {"date": "2019-06-06", "close": 160.77, "volume": 983802.0}, {"date": "2019-06-07", "close": 161.95, "volume": 803420.0}, {"date": "2019-06-10", "close": 163.08, "volume": 885107.0}, {"date": "2019-06-11", "close": 164.21, "volume": 1062647.0}, {"date": "2019-06-12", "close": 163.07, "volume": 1068939.0}, {"date": "2019-06-13", "close": 164.36, "volume": 836673.0}, {"date": "2019-06-14", "close": 163.86, "volume": 958632.0}, {"date": "2019-06-17", "close": 162.28, "volume": 787051.0}, {"date": "2019-06-18", "close": 166.84, "volume": 1031884.0}, {"date": "2019-06-19", "close": 167.95, "volume": 1064291.0}, {"date": "2019-06-20", "close": 171.6, "volume": 1556615.0}, {"date": "2019-06-21", "close": 169.96, "volume": 1713552.0}, {"date": "2019-06-24", "close": 170.16, "volume": 1163065.0}, {"date": "2019-06-25", "close": 168.85, "volume": 1987479.0}, {"date": "2019-06-26", "close": 168.91, "volume": 831617.0}, {"date": "2019-06-27", "close": 168.25, "volume": 705552.0}, {"date": "2019-06-28", "close": 171.34, "volume": 2680523.0}, {"date": "2019-07-01", "close": 172.86, "volume": 2385825.0}, {"date": "2019-07-02", "close": 170.2, "volume": 1164891.0}, {"date": "2019-07-03", "close": 170.24, "volume": 756702.0}, {"date": "2019-07-05", "close": 169.15, "volume": 829189.0}, {"date": "2019-07-08", "close": 169.06, "volume": 996260.0}, {"date": "2019-07-09", "close": 167.29, "volume": 1231468.0}, {"date": "2019-07-10", "close": 167.4, "volume": 827069.0}, {"date": "2019-07-11", "close": 168.86, "volume": 951541.0}, {"date": "2019-07-12", "close": 171.09, "volume": 1254163.0}, {"date": "2019-07-15", "close": 171.12, "volume": 650502.0}, {"date": "2019-07-16", "close": 172.35, "volume": 750194.0}, {"date": "2019-07-17", "close": 169.29, "volume": 1075272.0}, {"date": "2019-07-18", "close": 167.94, "volume": 959122.0}, {"date": "2019-07-19", "close": 172.8, "volume": 1904617.0}, {"date": "2019-07-22", "close": 170.73, "volume": 1038509.0}, {"date": "2019-07-23", "close": 173.37, "volume": 1144457.0}, {"date": "2019-07-24", "close": 175.37, "volume": 1026490.0}, {"date": "2019-07-25", "close": 174.96, "volume": 940890.0}, {"date": "2019-07-26", "close": 174.74, "volume": 855240.0}, {"date": "2019-07-29", "close": 173.97, "volume": 1194329.0}, {"date": "2019-07-30", "close": 165.17, "volume": 2355502.0}, {"date": "2019-07-31", "close": 164.0, "volume": 1907057.0}, {"date": "2019-08-01", "close": 159.73, "volume": 1435516.0}, {"date": "2019-08-02", "close": 158.68, "volume": 1317108.0}, {"date": "2019-08-05", "close": 151.43, "volume": 2317869.0}, {"date": "2019-08-06", "close": 154.4, "volume": 1223495.0}, {"date": "2019-08-07", "close": 152.26, "volume": 1478289.0}, {"date": "2019-08-08", "close": 153.72, "volume": 1240645.0}, {"date": "2019-08-09", "close": 149.96, "volume": 1396020.0}, {"date": "2019-08-12", "close": 148.16, "volume": 1089012.0}, {"date": "2019-08-13", "close": 151.07, "volume": 1414202.0}, {"date": "2019-08-14", "close": 144.49, "volume": 1839191.0}, {"date": "2019-08-15", "close": 146.03, "volume": 1505556.0}, {"date": "2019-08-16", "close": 149.25, "volume": 1237818.0}, {"date": "2019-08-19", "close": 149.04, "volume": 2291166.0}, {"date": "2019-08-20", "close": 146.21, "volume": 1150511.0}, {"date": "2019-08-21", "close": 147.76, "volume": 1014041.0}, {"date": "2019-08-22", "close": 146.68, "volume": 1021309.0}, {"date": "2019-08-23", "close": 142.02, "volume": 1533186.0}, {"date": "2019-08-26", "close": 143.14, "volume": 1197764.0}, {"date": "2019-08-27", "close": 142.8, "volume": 1171119.0}, {"date": "2019-08-28", "close": 145.6, "volume": 1169166.0}, {"date": "2019-08-29", "close": 149.1, "volume": 1368360.0}, {"date": "2019-08-30", "close": 149.27, "volume": 939514.0}, {"date": "2019-09-03", "close": 145.91, "volume": 1268889.0}, {"date": "2019-09-04", "close": 148.97, "volume": 975202.0}, {"date": "2019-09-05", "close": 154.66, "volume": 1563596.0}, {"date": "2019-09-06", "close": 154.9, "volume": 1124800.0}, {"date": "2019-09-09", "close": 160.82, "volume": 1704801.0}, {"date": "2019-09-10", "close": 163.99, "volume": 1836893.0}, {"date": "2019-09-11", "close": 165.49, "volume": 1254710.0}, {"date": "2019-09-12", "close": 165.05, "volume": 984530.0}, {"date": "2019-09-13", "close": 165.11, "volume": 1058488.0}, {"date": "2019-09-16", "close": 163.7, "volume": 1126848.0}, {"date": "2019-09-17", "close": 163.02, "volume": 1351598.0}, {"date": "2019-09-18", "close": 162.35, "volume": 1078366.0}, {"date": "2019-09-19", "close": 162.02, "volume": 783920.0}, {"date": "2019-09-20", "close": 161.57, "volume": 3626452.0}, {"date": "2019-09-23", "close": 162.19, "volume": 1328142.0}, {"date": "2019-09-24", "close": 160.61, "volume": 1428312.0}, {"date": "2019-09-25", "close": 161.37, "volume": 1507819.0}, {"date": "2019-09-26", "close": 159.95, "volume": 891930.0}, {"date": "2019-09-27", "close": 161.3, "volume": 1002321.0}, {"date": "2019-09-30", "close": 162.67, "volume": 990472.0}, {"date": "2019-10-01", "close": 157.54, "volume": 1310945.0}, {"date": "2019-10-02", "close": 154.12, "volume": 1250315.0}, {"date": "2019-10-03", "close": 154.99, "volume": 1450989.0}, {"date": "2019-10-04", "close": 157.86, "volume": 977177.0}, {"date": "2019-10-07", "close": 156.5, "volume": 836109.0}, {"date": "2019-10-08", "close": 153.14, "volume": 1031443.0}, {"date": "2019-10-09", "close": 155.01, "volume": 793722.0}, {"date": "2019-10-10", "close": 157.05, "volume": 812160.0}, {"date": "2019-10-11", "close": 162.76, "volume": 1343530.0}, {"date": "2019-10-14", "close": 163.76, "volume": 872661.0}, {"date": "2019-10-15", "close": 166.35, "volume": 1077998.0}, {"date": "2019-10-16", "close": 166.18, "volume": 894582.0}, {"date": "2019-10-17", "close": 167.64, "volume": 649574.0}, {"date": "2019-10-18", "close": 170.28, "volume": 1223602.0}, {"date": "2019-10-21", "close": 171.32, "volume": 978251.0}, {"date": "2019-10-22", "close": 175.1, "volume": 1293866.0}, {"date": "2019-10-23", "close": 175.19, "volume": 977218.0}, {"date": "2019-10-24", "close": 175.43, "volume": 914633.0}, {"date": "2019-10-25", "close": 178.52, "volume": 1303293.0}, {"date": "2019-10-28", "close": 180.03, "volume": 1404464.0}, {"date": "2019-10-29", "close": 177.12, "volume": 2666945.0}, {"date": "2019-10-30", "close": 174.59, "volume": 1884621.0}, {"date": "2019-10-31", "close": 172.48, "volume": 1391356.0}, {"date": "2019-11-01", "close": 176.57, "volume": 1963625.0}, {"date": "2019-11-04", "close": 179.18, "volume": 1357645.0}, {"date": "2019-11-05", "close": 179.93, "volume": 1047295.0}, {"date": "2019-11-06", "close": 181.39, "volume": 1217652.0}, {"date": "2019-11-07", "close": 182.53, "volume": 1665655.0}, {"date": "2019-11-08", "close": 186.27, "volume": 1249382.0}, {"date": "2019-11-11", "close": 186.44, "volume": 905958.0}, {"date": "2019-11-12", "close": 184.09, "volume": 1130359.0}, {"date": "2019-11-13", "close": 180.69, "volume": 961225.0}, {"date": "2019-11-14", "close": 180.84, "volume": 748696.0}, {"date": "2019-11-15", "close": 184.0, "volume": 1088188.0}, {"date": "2019-11-18", "close": 183.46, "volume": 838345.0}, {"date": "2019-11-19", "close": 182.96, "volume": 1916661.0}, {"date": "2019-11-20", "close": 180.62, "volume": 1036355.0}, {"date": "2019-11-21", "close": 180.82, "volume": 937870.0}, {"date": "2019-11-22", "close": 180.15, "volume": 1051984.0}, {"date": "2019-11-25", "close": 184.02, "volume": 1412649.0}, {"date": "2019-11-26", "close": 185.04, "volume": 917636.0}, {"date": "2019-11-27", "close": 184.81, "volume": 896584.0}, {"date": "2019-11-29", "close": 182.86, "volume": 455241.0}, {"date": "2019-12-02", "close": 181.26, "volume": 940187.0}, {"date": "2019-12-03", "close": 178.1, "volume": 1060996.0}, {"date": "2019-12-04", "close": 178.04, "volume": 957351.0}, {"date": "2019-12-05", "close": 178.72, "volume": 899914.0}, {"date": "2019-12-06", "close": 180.41, "volume": 713335.0}, {"date": "2019-12-09", "close": 181.04, "volume": 710087.0}, {"date": "2019-12-10", "close": 179.65, "volume": 936573.0}, {"date": "2019-12-11", "close": 182.11, "volume": 958957.0}, {"date": "2019-12-12", "close": 184.88, "volume": 1195995.0}, {"date": "2019-12-13", "close": 182.48, "volume": 976827.0}, {"date": "2019-12-16", "close": 181.81, "volume": 1104695.0}, {"date": "2019-12-17", "close": 182.27, "volume": 819397.0}, {"date": "2019-12-18", "close": 180.8, "volume": 1162311.0}, {"date": "2019-12-19", "close": 179.3, "volume": 1058213.0}, {"date": "2019-12-20", "close": 181.11, "volume": 2285885.0}, {"date": "2019-12-23", "close": 181.42, "volume": 821502.0}, {"date": "2019-12-24", "close": 181.16, "volume": 276738.0}, {"date": "2019-12-26", "close": 181.42, "volume": 501681.0}, {"date": "2019-12-27", "close": 180.7, "volume": 747893.0}, {"date": "2019-12-30", "close": 179.16, "volume": 560092.0}, {"date": "2019-12-31", "close": 178.96, "volume": 735797.0}, {"date": "2020-01-02", "close": 179.32, "volume": 1206548.0}, {"date": "2020-01-03", "close": 176.81, "volume": 1017606.0}, {"date": "2020-01-06", "close": 174.13, "volume": 1253904.0}, {"date": "2020-01-07", "close": 174.26, "volume": 1437426.0}, {"date": "2020-01-08", "close": 174.35, "volume": 896792.0}, {"date": "2020-01-09", "close": 173.52, "volume": 1199822.0}, {"date": "2020-01-10", "close": 171.43, "volume": 1153596.0}, {"date": "2020-01-13", "close": 172.49, "volume": 972175.0}, {"date": "2020-01-14", "close": 172.4, "volume": 1132986.0}, {"date": "2020-01-15", "close": 172.61, "volume": 997106.0}, {"date": "2020-01-16", "close": 175.26, "volume": 1034033.0}, {"date": "2020-01-17", "close": 173.8, "volume": 2181589.0}, {"date": "2020-01-21", "close": 171.07, "volume": 1277441.0}, {"date": "2020-01-22", "close": 170.11, "volume": 941190.0}, {"date": "2020-01-23", "close": 171.66, "volume": 976410.0}, {"date": "2020-01-24", "close": 169.15, "volume": 933807.0}, {"date": "2020-01-27", "close": 164.77, "volume": 1184153.0}, {"date": "2020-01-28", "close": 166.08, "volume": 920822.0}, {"date": "2020-01-29", "close": 165.69, "volume": 1249597.0}, {"date": "2020-01-30", "close": 166.1, "volume": 979836.0}, {"date": "2020-01-31", "close": 159.97, "volume": 2721492.0}, {"date": "2020-02-03", "close": 162.89, "volume": 2248598.0}, {"date": "2020-02-04", "close": 161.0, "volume": 2826191.0}, {"date": "2020-02-05", "close": 166.43, "volume": 1410888.0}, {"date": "2020-02-06", "close": 165.95, "volume": 1127504.0}, {"date": "2020-02-07", "close": 160.8, "volume": 1361136.0}, {"date": "2020-02-10", "close": 162.23, "volume": 1057911.0}, {"date": "2020-02-11", "close": 164.3, "volume": 864010.0}, {"date": "2020-02-12", "close": 168.04, "volume": 1163907.0}, {"date": "2020-02-13", "close": 166.1, "volume": 1266742.0}, {"date": "2020-02-14", "close": 166.78, "volume": 976369.0}, {"date": "2020-02-18", "close": 166.06, "volume": 1325032.0}, {"date": "2020-02-19", "close": 167.84, "volume": 1560787.0}, {"date": "2020-02-20", "close": 167.12, "volume": 1019464.0}, {"date": "2020-02-21", "close": 167.46, "volume": 1139773.0}, {"date": "2020-02-24", "close": 162.78, "volume": 1551511.0}, {"date": "2020-02-25", "close": 161.01, "volume": 1995270.0}, {"date": "2020-02-26", "close": 157.97, "volume": 1499100.0}, {"date": "2020-02-27", "close": 154.46, "volume": 1855725.0}, {"date": "2020-02-28", "close": 151.29, "volume": 2158615.0}, {"date": "2020-03-02", "close": 155.66, "volume": 1794376.0}, {"date": "2020-03-03", "close": 152.15, "volume": 1744300.0}, {"date": "2020-03-04", "close": 156.44, "volume": 1593466.0}, {"date": "2020-03-05", "close": 148.66, "volume": 1537085.0}, {"date": "2020-03-06", "close": 148.6, "volume": 1757855.0}, {"date": "2020-03-09", "close": 139.27, "volume": 2356089.0}, {"date": "2020-03-10", "close": 145.63, "volume": 2517760.0}, {"date": "2020-03-11", "close": 141.07, "volume": 2210729.0}, {"date": "2020-03-12", "close": 129.09, "volume": 2288936.0}, {"date": "2020-03-13", "close": 136.84, "volume": 2252431.0}, {"date": "2020-03-16", "close": 131.45, "volume": 1922998.0}, {"date": "2020-03-17", "close": 136.8, "volume": 2616136.0}, {"date": "2020-03-18", "close": 123.47, "volume": 1879540.0}, {"date": "2020-03-19", "close": 118.55, "volume": 1756416.0}, {"date": "2020-03-20", "close": 116.48, "volume": 2114524.0}, {"date": "2020-03-23", "close": 102.76, "volume": 2155178.0}, {"date": "2020-03-24", "close": 124.49, "volume": 2491591.0}, {"date": "2020-03-25", "close": 127.77, "volume": 2242372.0}, {"date": "2020-03-26", "close": 134.96, "volume": 1534344.0}, {"date": "2020-03-27", "close": 131.66, "volume": 1267784.0}, {"date": "2020-03-30", "close": 134.48, "volume": 1234131.0}, {"date": "2020-03-31", "close": 135.32, "volume": 1581971.0}, {"date": "2020-04-01", "close": 130.39, "volume": 1160512.0}, {"date": "2020-04-02", "close": 132.76, "volume": 1325720.0}, {"date": "2020-04-03", "close": 132.27, "volume": 1588859.0}, {"date": "2020-04-06", "close": 142.12, "volume": 2088090.0}, {"date": "2020-04-07", "close": 145.84, "volume": 1580356.0}, {"date": "2020-04-08", "close": 149.56, "volume": 1152565.0}, {"date": "2020-04-09", "close": 150.7, "volume": 1133528.0}, {"date": "2020-04-13", "close": 146.45, "volume": 934050.0}, {"date": "2020-04-14", "close": 148.14, "volume": 1433986.0}, {"date": "2020-04-15", "close": 145.46, "volume": 1530536.0}, {"date": "2020-04-16", "close": 145.04, "volume": 1253470.0}, {"date": "2020-04-17", "close": 149.18, "volume": 1300998.0}, {"date": "2020-04-20", "close": 146.1, "volume": 1576138.0}, {"date": "2020-04-21", "close": 142.38, "volume": 1480207.0}, {"date": "2020-04-22", "close": 144.93, "volume": 785378.0}, {"date": "2020-04-23", "close": 145.43, "volume": 756956.0}, {"date": "2020-04-24", "close": 147.77, "volume": 600897.0}, {"date": "2020-04-27", "close": 151.44, "volume": 1049060.0}, {"date": "2020-04-28", "close": 161.08, "volume": 2201269.0}, {"date": "2020-04-29", "close": 165.2, "volume": 1502673.0}, {"date": "2020-04-30", "close": 163.5, "volume": 1383199.0}, {"date": "2020-05-01", "close": 157.43, "volume": 1194475.0}, {"date": "2020-05-04", "close": 153.96, "volume": 955444.0}, {"date": "2020-05-05", "close": 153.83, "volume": 783793.0}, {"date": "2020-05-06", "close": 153.65, "volume": 730277.0}, {"date": "2020-05-07", "close": 155.72, "volume": 977585.0}, {"date": "2020-05-08", "close": 161.29, "volume": 896404.0}, {"date": "2020-05-11", "close": 161.81, "volume": 1123897.0}, {"date": "2020-05-12", "close": 153.61, "volume": 1559240.0}, {"date": "2020-05-13", "close": 147.68, "volume": 1387787.0}, {"date": "2020-05-14", "close": 155.51, "volume": 1857293.0}, {"date": "2020-05-15", "close": 155.64, "volume": 2119560.0}, {"date": "2020-05-18", "close": 162.03, "volume": 1761395.0}, {"date": "2020-05-19", "close": 157.79, "volume": 1277607.0}, {"date": "2020-05-20", "close": 161.84, "volume": 1069300.0}, {"date": "2020-05-21", "close": 157.55, "volume": 950917.0}, {"date": "2020-05-22", "close": 155.04, "volume": 1209161.0}, {"date": "2020-05-26", "close": 167.11, "volume": 2048356.0}, {"date": "2020-05-27", "close": 171.63, "volume": 1659188.0}, {"date": "2020-05-28", "close": 169.79, "volume": 1667449.0}, {"date": "2020-05-29", "close": 169.6, "volume": 2755247.0}, {"date": "2020-06-01", "close": 169.83, "volume": 1283967.0}, {"date": "2020-06-02", "close": 171.47, "volume": 1156300.0}, {"date": "2020-06-03", "close": 174.96, "volume": 1557877.0}, {"date": "2020-06-04", "close": 174.81, "volume": 906520.0}, {"date": "2020-06-05", "close": 180.01, "volume": 1795509.0}, {"date": "2020-06-08", "close": 183.9, "volume": 1353562.0}, {"date": "2020-06-09", "close": 181.75, "volume": 1245538.0}, {"date": "2020-06-10", "close": 176.21, "volume": 2189342.0}, {"date": "2020-06-11", "close": 166.37, "volume": 1255575.0}, {"date": "2020-06-12", "close": 167.08, "volume": 1430127.0}, {"date": "2020-06-15", "close": 169.14, "volume": 967722.0}, {"date": "2020-06-16", "close": 171.35, "volume": 1177788.0}, {"date": "2020-06-17", "close": 171.42, "volume": 1084133.0}, {"date": "2020-06-18", "close": 171.23, "volume": 860127.0}, {"date": "2020-06-19", "close": 174.29, "volume": 2750935.0}, {"date": "2020-06-22", "close": 171.99, "volume": 1032599.0}, {"date": "2020-06-23", "close": 172.43, "volume": 826190.0}, {"date": "2020-06-24", "close": 166.61, "volume": 1136520.0}, {"date": "2020-06-25", "close": 169.71, "volume": 1245055.0}, {"date": "2020-06-26", "close": 168.75, "volume": 1631599.0}, {"date": "2020-06-29", "close": 173.07, "volume": 1214714.0}, {"date": "2020-06-30", "close": 173.26, "volume": 1274807.0}, {"date": "2020-07-01", "close": 170.95, "volume": 838941.0}, {"date": "2020-07-02", "close": 173.45, "volume": 792910.0}, {"date": "2020-07-06", "close": 178.16, "volume": 1046927.0}, {"date": "2020-07-07", "close": 175.57, "volume": 2138440.0}, {"date": "2020-07-08", "close": 174.04, "volume": 812071.0}, {"date": "2020-07-09", "close": 172.17, "volume": 947009.0}, {"date": "2020-07-10", "close": 173.8, "volume": 736334.0}, {"date": "2020-07-13", "close": 174.38, "volume": 822355.0}, {"date": "2020-07-14", "close": 178.31, "volume": 873534.0}, {"date": "2020-07-15", "close": 181.72, "volume": 1209755.0}, {"date": "2020-07-16", "close": 183.73, "volume": 923905.0}, {"date": "2020-07-17", "close": 183.11, "volume": 852965.0}, {"date": "2020-07-20", "close": 180.3, "volume": 832789.0}, {"date": "2020-07-21", "close": 186.18, "volume": 1142549.0}, {"date": "2020-07-22", "close": 190.26, "volume": 1201972.0}, {"date": "2020-07-23", "close": 189.94, "volume": 949284.0}, {"date": "2020-07-24", "close": 188.24, "volume": 902183.0}, {"date": "2020-07-27", "close": 190.96, "volume": 1176713.0}, {"date": "2020-07-28", "close": 195.02, "volume": 2560670.0}, {"date": "2020-07-29", "close": 198.88, "volume": 1548899.0}, {"date": "2020-07-30", "close": 194.48, "volume": 769876.0}, {"date": "2020-07-31", "close": 193.26, "volume": 994753.0}, {"date": "2020-08-03", "close": 195.31, "volume": 904049.0}, {"date": "2020-08-04", "close": 193.01, "volume": 803433.0}, {"date": "2020-08-05", "close": 198.34, "volume": 978829.0}, {"date": "2020-08-06", "close": 196.22, "volume": 827408.0}, {"date": "2020-08-07", "close": 199.27, "volume": 766846.0}, {"date": "2020-08-10", "close": 210.17, "volume": 1425036.0}, {"date": "2020-08-11", "close": 212.04, "volume": 1528408.0}, {"date": "2020-08-12", "close": 213.2, "volume": 847483.0}, {"date": "2020-08-13", "close": 210.23, "volume": 844636.0}, {"date": "2020-08-14", "close": 213.51, "volume": 943049.0}, {"date": "2020-08-17", "close": 210.46, "volume": 955755.0}, {"date": "2020-08-18", "close": 209.91, "volume": 869791.0}, {"date": "2020-08-19", "close": 211.17, "volume": 904461.0}, {"date": "2020-08-20", "close": 209.0, "volume": 680404.0}, {"date": "2020-08-21", "close": 209.03, "volume": 726979.0}, {"date": "2020-08-24", "close": 211.12, "volume": 525800.0}, {"date": "2020-08-25", "close": 210.06, "volume": 629422.0}, {"date": "2020-08-26", "close": 209.15, "volume": 594779.0}, {"date": "2020-08-27", "close": 207.67, "volume": 637691.0}, {"date": "2020-08-28", "close": 208.72, "volume": 408820.0}, {"date": "2020-08-31", "close": 207.25, "volume": 720724.0}, {"date": "2020-09-01", "close": 211.06, "volume": 1026262.0}, {"date": "2020-09-02", "close": 212.84, "volume": 1045984.0}, {"date": "2020-09-03", "close": 204.56, "volume": 1040991.0}, {"date": "2020-09-04", "close": 204.36, "volume": 927908.0}, {"date": "2020-09-08", "close": 204.06, "volume": 1363084.0}, {"date": "2020-09-09", "close": 212.07, "volume": 1085662.0}, {"date": "2020-09-10", "close": 207.16, "volume": 1129247.0}, {"date": "2020-09-11", "close": 207.91, "volume": 913268.0}, {"date": "2020-09-14", "close": 210.58, "volume": 743078.0}, {"date": "2020-09-15", "close": 210.13, "volume": 737758.0}, {"date": "2020-09-16", "close": 209.6, "volume": 1020446.0}, {"date": "2020-09-17", "close": 210.44, "volume": 1016577.0}, {"date": "2020-09-18", "close": 211.9, "volume": 1904815.0}, {"date": "2020-09-21", "close": 203.87, "volume": 888801.0}, {"date": "2020-09-22", "close": 204.28, "volume": 876334.0}, {"date": "2020-09-23", "close": 203.01, "volume": 840549.0}, {"date": "2020-09-24", "close": 205.42, "volume": 730488.0}, {"date": "2020-09-25", "close": 208.63, "volume": 979880.0}, {"date": "2020-09-28", "close": 212.79, "volume": 874917.0}, {"date": "2020-09-29", "close": 212.9, "volume": 740559.0}, {"date": "2020-09-30", "close": 211.16, "volume": 1349323.0}, {"date": "2020-10-01", "close": 207.04, "volume": 1095273.0}, {"date": "2020-10-02", "close": 210.34, "volume": 1003720.0}, {"date": "2020-10-05", "close": 217.85, "volume": 1258304.0}, {"date": "2020-10-06", "close": 216.33, "volume": 1143005.0}, {"date": "2020-10-07", "close": 221.52, "volume": 723058.0}, {"date": "2020-10-08", "close": 221.01, "volume": 752303.0}, {"date": "2020-10-09", "close": 223.32, "volume": 931311.0}, {"date": "2020-10-12", "close": 221.75, "volume": 715856.0}, {"date": "2020-10-13", "close": 220.45, "volume": 621434.0}, {"date": "2020-10-14", "close": 221.77, "volume": 851875.0}, {"date": "2020-10-15", "close": 222.45, "volume": 737249.0}, {"date": "2020-10-16", "close": 222.8, "volume": 1227869.0}, {"date": "2020-10-19", "close": 221.15, "volume": 679723.0}, {"date": "2020-10-20", "close": 222.27, "volume": 850368.0}, {"date": "2020-10-21", "close": 222.25, "volume": 835282.0}, {"date": "2020-10-22", "close": 223.59, "volume": 862480.0}, {"date": "2020-10-23", "close": 226.28, "volume": 1041333.0}, {"date": "2020-10-26", "close": 220.68, "volume": 907919.0}, {"date": "2020-10-27", "close": 219.78, "volume": 1755725.0}, {"date": "2020-10-28", "close": 213.59, "volume": 1327858.0}, {"date": "2020-10-29", "close": 217.44, "volume": 1057186.0}, {"date": "2020-10-30", "close": 219.89, "volume": 1092360.0}, {"date": "2020-11-02", "close": 227.68, "volume": 1285481.0}, {"date": "2020-11-03", "close": 232.03, "volume": 1077898.0}, {"date": "2020-11-04", "close": 222.8, "volume": 1154788.0}, {"date": "2020-11-05", "close": 229.57, "volume": 757706.0}, {"date": "2020-11-06", "close": 229.05, "volume": 724395.0}, {"date": "2020-11-09", "close": 228.97, "volume": 1435533.0}, {"date": "2020-11-10", "close": 233.86, "volume": 909560.0}, {"date": "2020-11-11", "close": 234.9, "volume": 973335.0}, {"date": "2020-11-12", "close": 233.14, "volume": 974211.0}, {"date": "2020-11-13", "close": 236.55, "volume": 859213.0}, {"date": "2020-11-16", "close": 231.86, "volume": 1313965.0}, {"date": "2020-11-17", "close": 231.08, "volume": 952446.0}, {"date": "2020-11-18", "close": 233.46, "volume": 987755.0}, {"date": "2020-11-19", "close": 233.14, "volume": 872594.0}, {"date": "2020-11-20", "close": 230.65, "volume": 1087369.0}, {"date": "2020-11-23", "close": 235.22, "volume": 1091537.0}, {"date": "2020-11-24", "close": 234.66, "volume": 1374425.0}, {"date": "2020-11-25", "close": 230.39, "volume": 896418.0}, {"date": "2020-11-27", "close": 229.03, "volume": 538341.0}, {"date": "2020-11-30", "close": 231.17, "volume": 2607973.0}, {"date": "2020-12-01", "close": 230.36, "volume": 1229669.0}, {"date": "2020-12-02", "close": 227.18, "volume": 1067891.0}, {"date": "2020-12-03", "close": 220.34, "volume": 1923159.0}, {"date": "2020-12-04", "close": 219.93, "volume": 1544848.0}, {"date": "2020-12-07", "close": 219.09, "volume": 1660863.0}, {"date": "2020-12-08", "close": 221.04, "volume": 1159039.0}, {"date": "2020-12-09", "close": 224.19, "volume": 1426301.0}, {"date": "2020-12-10", "close": 219.55, "volume": 1166212.0}, {"date": "2020-12-11", "close": 218.66, "volume": 1137453.0}, {"date": "2020-12-14", "close": 216.41, "volume": 1033593.0}, {"date": "2020-12-15", "close": 224.04, "volume": 1264445.0}, {"date": "2020-12-16", "close": 222.82, "volume": 840450.0}, {"date": "2020-12-17", "close": 223.43, "volume": 774024.0}, {"date": "2020-12-18", "close": 224.31, "volume": 1791816.0}, {"date": "2020-12-21", "close": 224.72, "volume": 655255.0}, {"date": "2020-12-22", "close": 223.54, "volume": 944675.0}, {"date": "2020-12-23", "close": 224.22, "volume": 561220.0}, {"date": "2020-12-24", "close": 226.53, "volume": 197340.0}, {"date": "2020-12-28", "close": 224.14, "volume": 406991.0}, {"date": "2020-12-29", "close": 222.69, "volume": 563411.0}, {"date": "2020-12-30", "close": 224.99, "volume": 390596.0}, {"date": "2020-12-31", "close": 227.1, "volume": 480380.0}, {"date": "2021-01-04", "close": 221.37, "volume": 999213.0}, {"date": "2021-01-05", "close": 221.63, "volume": 1297393.0}, {"date": "2021-01-06", "close": 233.59, "volume": 1366134.0}, {"date": "2021-01-07", "close": 239.21, "volume": 1351374.0}, {"date": "2021-01-08", "close": 234.31, "volume": 1455814.0}, {"date": "2021-01-11", "close": 236.68, "volume": 1083799.0}, {"date": "2021-01-12", "close": 242.03, "volume": 1037660.0}, {"date": "2021-01-13", "close": 240.87, "volume": 1032566.0}, {"date": "2021-01-14", "close": 241.33, "volume": 781793.0}, {"date": "2021-01-15", "close": 237.24, "volume": 1823065.0}, {"date": "2021-01-19", "close": 238.36, "volume": 1095355.0}, {"date": "2021-01-20", "close": 236.53, "volume": 1172802.0}, {"date": "2021-01-21", "close": 248.03, "volume": 2659119.0}, {"date": "2021-01-22", "close": 247.0, "volume": 1098104.0}, {"date": "2021-01-25", "close": 246.54, "volume": 1049456.0}, {"date": "2021-01-26", "close": 246.82, "volume": 869961.0}, {"date": "2021-01-27", "close": 239.1, "volume": 1480359.0}, {"date": "2021-01-28", "close": 242.2, "volume": 906097.0}, {"date": "2021-01-29", "close": 234.42, "volume": 1148149.0}, {"date": "2021-02-01", "close": 232.97, "volume": 1070725.0}, {"date": "2021-02-02", "close": 233.9, "volume": 1119787.0}, {"date": "2021-02-03", "close": 235.54, "volume": 972832.0}, {"date": "2021-02-04", "close": 232.08, "volume": 1346527.0}, {"date": "2021-02-05", "close": 229.63, "volume": 1463102.0}, {"date": "2021-02-08", "close": 238.61, "volume": 1349309.0}, {"date": "2021-02-09", "close": 244.98, "volume": 1425008.0}, {"date": "2021-02-10", "close": 245.11, "volume": 986449.0}, {"date": "2021-02-11", "close": 243.21, "volume": 970969.0}, {"date": "2021-02-12", "close": 243.97, "volume": 758830.0}, {"date": "2021-02-16", "close": 244.48, "volume": 822920.0}, {"date": "2021-02-17", "close": 241.81, "volume": 854175.0}, {"date": "2021-02-18", "close": 241.67, "volume": 1068396.0}, {"date": "2021-02-19", "close": 246.76, "volume": 1026919.0}, {"date": "2021-02-22", "close": 249.27, "volume": 860752.0}, {"date": "2021-02-23", "close": 250.9, "volume": 1095753.0}, {"date": "2021-02-24", "close": 259.12, "volume": 1120734.0}, {"date": "2021-02-25", "close": 255.53, "volume": 957253.0}, {"date": "2021-02-26", "close": 253.2, "volume": 852325.0}, {"date": "2021-03-01", "close": 262.98, "volume": 1142742.0}, {"date": "2021-03-02", "close": 257.68, "volume": 892562.0}, {"date": "2021-03-03", "close": 261.67, "volume": 1210256.0}, {"date": "2021-03-04", "close": 258.61, "volume": 1198762.0}, {"date": "2021-03-05", "close": 265.86, "volume": 1305839.0}, {"date": "2021-03-08", "close": 268.81, "volume": 1139552.0}, {"date": "2021-03-09", "close": 266.67, "volume": 875072.0}, {"date": "2021-03-10", "close": 273.13, "volume": 1017640.0}, {"date": "2021-03-11", "close": 269.8, "volume": 888782.0}, {"date": "2021-03-12", "close": 273.92, "volume": 796743.0}, {"date": "2021-03-15", "close": 275.99, "volume": 937479.0}, {"date": "2021-03-16", "close": 266.92, "volume": 1292817.0}, {"date": "2021-03-17", "close": 269.64, "volume": 768011.0}, {"date": "2021-03-18", "close": 268.26, "volume": 984015.0}, {"date": "2021-03-19", "close": 265.9, "volume": 2544382.0}, {"date": "2021-03-22", "close": 263.48, "volume": 1226832.0}, {"date": "2021-03-23", "close": 255.5, "volume": 1347171.0}, {"date": "2021-03-24", "close": 257.7, "volume": 917456.0}, {"date": "2021-03-25", "close": 261.18, "volume": 857667.0}, {"date": "2021-03-26", "close": 262.42, "volume": 775330.0}, {"date": "2021-03-29", "close": 260.84, "volume": 943191.0}, {"date": "2021-03-30", "close": 263.52, "volume": 869619.0}, {"date": "2021-03-31", "close": 259.11, "volume": 1130346.0}, {"date": "2021-04-01", "close": 257.72, "volume": 1248022.0}, {"date": "2021-04-05", "close": 261.52, "volume": 939334.0}, {"date": "2021-04-06", "close": 260.16, "volume": 901094.0}, {"date": "2021-04-07", "close": 258.17, "volume": 772442.0}, {"date": "2021-04-08", "close": 256.94, "volume": 1144692.0}, {"date": "2021-04-09", "close": 259.38, "volume": 995204.0}, {"date": "2021-04-12", "close": 261.23, "volume": 849665.0}, {"date": "2021-04-13", "close": 260.42, "volume": 1245955.0}, {"date": "2021-04-14", "close": 261.42, "volume": 1044973.0}, {"date": "2021-04-15", "close": 261.96, "volume": 934129.0}, {"date": "2021-04-16", "close": 264.35, "volume": 1906558.0}, {"date": "2021-04-19", "close": 262.81, "volume": 989805.0}, {"date": "2021-04-20", "close": 259.98, "volume": 869968.0}, {"date": "2021-04-21", "close": 263.07, "volume": 897457.0}, {"date": "2021-04-22", "close": 261.12, "volume": 643802.0}, {"date": "2021-04-23", "close": 262.47, "volume": 680023.0}, {"date": "2021-04-26", "close": 259.05, "volume": 1010482.0}, {"date": "2021-04-27", "close": 257.83, "volume": 1140148.0}, {"date": "2021-04-28", "close": 255.38, "volume": 1037019.0}, {"date": "2021-04-29", "close": 256.78, "volume": 677092.0}, {"date": "2021-04-30", "close": 252.04, "volume": 788102.0}, {"date": "2021-05-03", "close": 253.62, "volume": 950433.0}, {"date": "2021-05-04", "close": 255.61, "volume": 1422597.0}, {"date": "2021-05-05", "close": 260.97, "volume": 745618.0}, {"date": "2021-05-06", "close": 265.93, "volume": 988460.0}, {"date": "2021-05-07", "close": 266.39, "volume": 1005479.0}, {"date": "2021-05-10", "close": 270.74, "volume": 960081.0}, {"date": "2021-05-11", "close": 264.78, "volume": 922129.0}, {"date": "2021-05-12", "close": 257.67, "volume": 1029815.0}, {"date": "2021-05-13", "close": 262.93, "volume": 710856.0}, {"date": "2021-05-14", "close": 265.67, "volume": 556787.0}, {"date": "2021-05-17", "close": 266.32, "volume": 952712.0}, {"date": "2021-05-18", "close": 259.09, "volume": 939507.0}, {"date": "2021-05-19", "close": 259.24, "volume": 1044009.0}, {"date": "2021-05-20", "close": 255.17, "volume": 1104704.0}, {"date": "2021-05-21", "close": 256.79, "volume": 777339.0}, {"date": "2021-05-24", "close": 255.53, "volume": 629423.0}, {"date": "2021-05-25", "close": 254.35, "volume": 885817.0}, {"date": "2021-05-26", "close": 255.1, "volume": 906402.0}, {"date": "2021-05-27", "close": 259.2, "volume": 2363471.0}, {"date": "2021-05-28", "close": 257.28, "volume": 867750.0}, {"date": "2021-06-01", "close": 261.76, "volume": 1035915.0}, {"date": "2021-06-02", "close": 259.85, "volume": 754517.0}, {"date": "2021-06-03", "close": 260.97, "volume": 931071.0}, {"date": "2021-06-04", "close": 264.22, "volume": 660467.0}, {"date": "2021-06-07", "close": 259.22, "volume": 1094493.0}, {"date": "2021-06-08", "close": 259.92, "volume": 735662.0}, {"date": "2021-06-09", "close": 256.77, "volume": 656549.0}, {"date": "2021-06-10", "close": 252.24, "volume": 1168416.0}, {"date": "2021-06-11", "close": 250.0, "volume": 1682841.0}, {"date": "2021-06-14", "close": 248.44, "volume": 1109556.0}, {"date": "2021-06-15", "close": 250.1, "volume": 720568.0}, {"date": "2021-06-16", "close": 246.0, "volume": 929158.0}, {"date": "2021-06-17", "close": 237.33, "volume": 2095912.0}, {"date": "2021-06-18", "close": 233.0, "volume": 2973889.0}, {"date": "2021-06-21", "close": 235.89, "volume": 991528.0}, {"date": "2021-06-22", "close": 237.01, "volume": 899676.0}, {"date": "2021-06-23", "close": 238.0, "volume": 855927.0}, {"date": "2021-06-24", "close": 239.11, "volume": 997412.0}, {"date": "2021-06-25", "close": 240.85, "volume": 1055529.0}, {"date": "2021-06-28", "close": 241.27, "volume": 1131206.0}, {"date": "2021-06-29", "close": 239.61, "volume": 643876.0}, {"date": "2021-06-30", "close": 243.81, "volume": 1010527.0}, {"date": "2021-07-01", "close": 242.13, "volume": 1111489.0}, {"date": "2021-07-02", "close": 241.84, "volume": 780722.0}, {"date": "2021-07-06", "close": 236.33, "volume": 1037398.0}, {"date": "2021-07-07", "close": 238.92, "volume": 768750.0}, {"date": "2021-07-08", "close": 237.48, "volume": 826887.0}, {"date": "2021-07-09", "close": 242.7, "volume": 789180.0}, {"date": "2021-07-12", "close": 243.28, "volume": 980630.0}, {"date": "2021-07-13", "close": 241.49, "volume": 823670.0}, {"date": "2021-07-14", "close": 239.01, "volume": 871543.0}, {"date": "2021-07-15", "close": 240.12, "volume": 730895.0}, {"date": "2021-07-16", "close": 238.62, "volume": 632718.0}, {"date": "2021-07-19", "close": 233.13, "volume": 918973.0}, {"date": "2021-07-20", "close": 237.94, "volume": 1101789.0}, {"date": "2021-07-21", "close": 239.38, "volume": 678586.0}, {"date": "2021-07-22", "close": 237.44, "volume": 484501.0}, {"date": "2021-07-23", "close": 237.44, "volume": 622504.0}, {"date": "2021-07-26", "close": 236.5, "volume": 762480.0}, {"date": "2021-07-27", "close": 233.8, "volume": 1262512.0}, {"date": "2021-07-28", "close": 232.02, "volume": 2063940.0}, {"date": "2021-07-29", "close": 233.15, "volume": 1522490.0}, {"date": "2021-07-30", "close": 232.1, "volume": 1061668.0}, {"date": "2021-08-02", "close": 229.06, "volume": 1220250.0}, {"date": "2021-08-03", "close": 233.05, "volume": 1864513.0}, {"date": "2021-08-04", "close": 231.07, "volume": 1154554.0}, {"date": "2021-08-05", "close": 228.27, "volume": 1525355.0}, {"date": "2021-08-06", "close": 229.08, "volume": 943029.0}, {"date": "2021-08-09", "close": 230.65, "volume": 774816.0}, {"date": "2021-08-10", "close": 233.77, "volume": 918555.0}, {"date": "2021-08-11", "close": 241.8, "volume": 1224438.0}, {"date": "2021-08-12", "close": 239.13, "volume": 952738.0}, {"date": "2021-08-13", "close": 237.72, "volume": 868263.0}, {"date": "2021-08-16", "close": 239.29, "volume": 810736.0}, {"date": "2021-08-17", "close": 235.84, "volume": 936079.0}, {"date": "2021-08-18", "close": 233.58, "volume": 1085761.0}, {"date": "2021-08-19", "close": 231.5, "volume": 1187380.0}, {"date": "2021-08-20", "close": 231.67, "volume": 997986.0}, {"date": "2021-08-23", "close": 235.25, "volume": 1453233.0}, {"date": "2021-08-24", "close": 236.14, "volume": 1226246.0}, {"date": "2021-08-25", "close": 238.47, "volume": 1016768.0}, {"date": "2021-08-26", "close": 236.98, "volume": 1118112.0}, {"date": "2021-08-27", "close": 240.3, "volume": 1253882.0}, {"date": "2021-08-30", "close": 238.69, "volume": 925731.0}, {"date": "2021-08-31", "close": 235.98, "volume": 959072.0}, {"date": "2021-09-01", "close": 234.87, "volume": 975463.0}, {"date": "2021-09-02", "close": 236.97, "volume": 789602.0}, {"date": "2021-09-03", "close": 238.57, "volume": 991798.0}, {"date": "2021-09-07", "close": 233.85, "volume": 1109176.0}, {"date": "2021-09-08", "close": 233.68, "volume": 763606.0}, {"date": "2021-09-09", "close": 232.98, "volume": 783395.0}, {"date": "2021-09-10", "close": 233.32, "volume": 739093.0}, {"date": "2021-09-13", "close": 235.61, "volume": 756185.0}, {"date": "2021-09-14", "close": 231.82, "volume": 784909.0}, {"date": "2021-09-15", "close": 234.44, "volume": 860889.0}, {"date": "2021-09-16", "close": 229.71, "volume": 1081379.0}, {"date": "2021-09-17", "close": 227.69, "volume": 1986648.0}, {"date": "2021-09-20", "close": 221.47, "volume": 1693532.0}, {"date": "2021-09-21", "close": 219.54, "volume": 1031078.0}, {"date": "2021-09-22", "close": 221.62, "volume": 869619.0}, {"date": "2021-09-23", "close": 228.33, "volume": 1207639.0}, {"date": "2021-09-24", "close": 227.66, "volume": 755362.0}, {"date": "2021-09-27", "close": 230.25, "volume": 802126.0}, {"date": "2021-09-28", "close": 229.46, "volume": 643234.0}, {"date": "2021-09-29", "close": 230.67, "volume": 686556.0}, {"date": "2021-09-30", "close": 224.56, "volume": 1094286.0}, {"date": "2021-10-01", "close": 227.96, "volume": 772694.0}, {"date": "2021-10-04", "close": 227.52, "volume": 924835.0}, {"date": "2021-10-05", "close": 234.67, "volume": 1586645.0}, {"date": "2021-10-06", "close": 234.59, "volume": 1062395.0}, {"date": "2021-10-07", "close": 234.86, "volume": 908823.0}, {"date": "2021-10-08", "close": 236.0, "volume": 623732.0}, {"date": "2021-10-11", "close": 232.44, "volume": 978987.0}, {"date": "2021-10-12", "close": 230.14, "volume": 865762.0}, {"date": "2021-10-13", "close": 231.54, "volume": 731884.0}, {"date": "2021-10-14", "close": 238.83, "volume": 815328.0}, {"date": "2021-10-15", "close": 238.28, "volume": 673066.0}, {"date": "2021-10-18", "close": 237.04, "volume": 745823.0}, {"date": "2021-10-19", "close": 240.12, "volume": 772558.0}, {"date": "2021-10-20", "close": 242.83, "volume": 907829.0}, {"date": "2021-10-21", "close": 240.71, "volume": 522231.0}, {"date": "2021-10-22", "close": 240.71, "volume": 660069.0}, {"date": "2021-10-25", "close": 241.36, "volume": 663761.0}, {"date": "2021-10-26", "close": 238.9, "volume": 750826.0}, {"date": "2021-10-27", "close": 234.85, "volume": 789374.0}, {"date": "2021-10-28", "close": 242.74, "volume": 759466.0}, {"date": "2021-10-29", "close": 239.84, "volume": 1070264.0}, {"date": "2021-11-01", "close": 245.33, "volume": 914253.0}, {"date": "2021-11-02", "close": 242.28, "volume": 1115593.0}, {"date": "2021-11-03", "close": 235.48, "volume": 1236524.0}, {"date": "2021-11-04", "close": 235.16, "volume": 739472.0}, {"date": "2021-11-05", "close": 237.07, "volume": 683289.0}, {"date": "2021-11-08", "close": 238.06, "volume": 619456.0}, {"date": "2021-11-09", "close": 236.2, "volume": 882606.0}, {"date": "2021-11-10", "close": 237.71, "volume": 921592.0}, {"date": "2021-11-11", "close": 236.3, "volume": 656194.0}, {"date": "2021-11-12", "close": 236.34, "volume": 754323.0}, {"date": "2021-11-15", "close": 236.03, "volume": 546554.0}, {"date": "2021-11-16", "close": 235.42, "volume": 1002781.0}, {"date": "2021-11-17", "close": 231.89, "volume": 1196431.0}, {"date": "2021-11-18", "close": 228.1, "volume": 914249.0}, {"date": "2021-11-19", "close": 223.89, "volume": 1412867.0}, {"date": "2021-11-22", "close": 227.98, "volume": 1327083.0}, {"date": "2021-11-23", "close": 227.84, "volume": 1249319.0}, {"date": "2021-11-24", "close": 225.86, "volume": 1143829.0}, {"date": "2021-11-26", "close": 219.68, "volume": 696250.0}, {"date": "2021-11-29", "close": 217.27, "volume": 1114361.0}, {"date": "2021-11-30", "close": 209.75, "volume": 2436355.0}, {"date": "2021-12-01", "close": 209.12, "volume": 1447230.0}, {"date": "2021-12-02", "close": 215.89, "volume": 1589112.0}, {"date": "2021-12-03", "close": 217.03, "volume": 1231078.0}, {"date": "2021-12-06", "close": 219.27, "volume": 1187022.0}, {"date": "2021-12-07", "close": 219.77, "volume": 768197.0}, {"date": "2021-12-08", "close": 220.81, "volume": 651055.0}, {"date": "2021-12-09", "close": 219.58, "volume": 859424.0}, {"date": "2021-12-10", "close": 218.1, "volume": 756694.0}, {"date": "2021-12-13", "close": 216.12, "volume": 1008496.0}, {"date": "2021-12-14", "close": 216.58, "volume": 975813.0}, {"date": "2021-12-15", "close": 218.6, "volume": 988140.0}, {"date": "2021-12-16", "close": 218.29, "volume": 945249.0}, {"date": "2021-12-17", "close": 211.03, "volume": 2441615.0}, {"date": "2021-12-20", "close": 206.99, "volume": 1318316.0}, {"date": "2021-12-21", "close": 211.76, "volume": 1038058.0}, {"date": "2021-12-22", "close": 210.92, "volume": 755247.0}, {"date": "2021-12-23", "close": 213.97, "volume": 649072.0}, {"date": "2021-12-27", "close": 216.21, "volume": 480708.0}, {"date": "2021-12-28", "close": 217.53, "volume": 539419.0}, {"date": "2021-12-29", "close": 218.72, "volume": 559501.0}, {"date": "2021-12-30", "close": 217.84, "volume": 444398.0}, {"date": "2021-12-31", "close": 218.14, "volume": 668127.0}, {"date": "2022-01-03", "close": 219.53, "volume": 864035.0}, {"date": "2022-01-04", "close": 227.91, "volume": 1020661.0}, {"date": "2022-01-05", "close": 226.95, "volume": 1494802.0}, {"date": "2022-01-06", "close": 230.19, "volume": 1062029.0}, {"date": "2022-01-07", "close": 234.35, "volume": 1311924.0}, {"date": "2022-01-10", "close": 231.38, "volume": 1040329.0}, {"date": "2022-01-11", "close": 232.39, "volume": 1026004.0}, {"date": "2022-01-12", "close": 231.66, "volume": 762338.0}, {"date": "2022-01-13", "close": 235.98, "volume": 782070.0}, {"date": "2022-01-14", "close": 237.54, "volume": 999870.0}, {"date": "2022-01-18", "close": 236.0, "volume": 1176032.0}, {"date": "2022-01-19", "close": 231.1, "volume": 1253104.0}, {"date": "2022-01-20", "close": 226.72, "volume": 1156541.0}, {"date": "2022-01-21", "close": 223.36, "volume": 983769.0}, {"date": "2022-01-24", "close": 224.0, "volume": 1583986.0}, {"date": "2022-01-25", "close": 226.66, "volume": 1347818.0}, {"date": "2022-01-26", "close": 225.85, "volume": 1564659.0}, {"date": "2022-01-27", "close": 224.08, "volume": 794030.0}, {"date": "2022-01-28", "close": 220.99, "volume": 1083268.0}, {"date": "2022-01-31", "close": 220.88, "volume": 1107958.0}, {"date": "2022-02-01", "close": 225.53, "volume": 933687.0}, {"date": "2022-02-02", "close": 226.47, "volume": 1836091.0}, {"date": "2022-02-03", "close": 227.25, "volume": 1838451.0}, {"date": "2022-02-04", "close": 228.6, "volume": 1235886.0}, {"date": "2022-02-07", "close": 226.54, "volume": 1267796.0}, {"date": "2022-02-08", "close": 223.51, "volume": 1358407.0}, {"date": "2022-02-09", "close": 225.5, "volume": 1051181.0}, {"date": "2022-02-10", "close": 223.22, "volume": 1007258.0}, {"date": "2022-02-11", "close": 222.17, "volume": 883607.0}, {"date": "2022-02-14", "close": 219.44, "volume": 1008260.0}, {"date": "2022-02-15", "close": 222.38, "volume": 898710.0}, {"date": "2022-02-16", "close": 223.31, "volume": 1291076.0}, {"date": "2022-02-17", "close": 218.69, "volume": 973583.0}, {"date": "2022-02-18", "close": 218.05, "volume": 830308.0}, {"date": "2022-02-22", "close": 214.09, "volume": 1556595.0}, {"date": "2022-02-23", "close": 205.83, "volume": 1857460.0}, {"date": "2022-02-24", "close": 203.27, "volume": 1519195.0}, {"date": "2022-02-25", "close": 203.85, "volume": 1545521.0}, {"date": "2022-02-28", "close": 204.12, "volume": 1956310.0}, {"date": "2022-03-01", "close": 196.07, "volume": 2213064.0}, {"date": "2022-03-02", "close": 207.08, "volume": 2223958.0}, {"date": "2022-03-03", "close": 208.99, "volume": 1264845.0}, {"date": "2022-03-04", "close": 202.04, "volume": 1830211.0}, {"date": "2022-03-07", "close": 189.6, "volume": 2686887.0}, {"date": "2022-03-08", "close": 193.01, "volume": 1676788.0}, {"date": "2022-03-09", "close": 198.44, "volume": 1407835.0}, {"date": "2022-03-10", "close": 197.2, "volume": 1007969.0}, {"date": "2022-03-11", "close": 195.29, "volume": 1186328.0}, {"date": "2022-03-14", "close": 197.77, "volume": 1114332.0}, {"date": "2022-03-15", "close": 198.47, "volume": 940378.0}, {"date": "2022-03-16", "close": 205.26, "volume": 1314246.0}, {"date": "2022-03-17", "close": 205.41, "volume": 732566.0}, {"date": "2022-03-18", "close": 206.75, "volume": 3453637.0}, {"date": "2022-03-21", "close": 206.15, "volume": 972001.0}, {"date": "2022-03-22", "close": 209.67, "volume": 1096610.0}, {"date": "2022-03-23", "close": 208.03, "volume": 1060792.0}, {"date": "2022-03-24", "close": 209.24, "volume": 804204.0}, {"date": "2022-03-25", "close": 209.66, "volume": 557771.0}, {"date": "2022-03-28", "close": 207.72, "volume": 642931.0}, {"date": "2022-03-29", "close": 212.38, "volume": 709585.0}, {"date": "2022-03-30", "close": 209.57, "volume": 716055.0}, {"date": "2022-03-31", "close": 205.11, "volume": 1111963.0}, {"date": "2022-04-01", "close": 201.03, "volume": 1346556.0}, {"date": "2022-04-04", "close": 202.29, "volume": 1916383.0}, {"date": "2022-04-05", "close": 200.09, "volume": 1180898.0}, {"date": "2022-04-06", "close": 198.51, "volume": 1221186.0}, {"date": "2022-04-07", "close": 196.11, "volume": 881904.0}, {"date": "2022-04-08", "close": 194.69, "volume": 1259261.0}, {"date": "2022-04-11", "close": 192.93, "volume": 1119629.0}, {"date": "2022-04-12", "close": 192.58, "volume": 1011980.0}, {"date": "2022-04-13", "close": 194.6, "volume": 848364.0}, {"date": "2022-04-14", "close": 195.94, "volume": 995682.0}, {"date": "2022-04-18", "close": 196.71, "volume": 585570.0}, {"date": "2022-04-19", "close": 201.28, "volume": 1174898.0}, {"date": "2022-04-20", "close": 204.81, "volume": 883970.0}, {"date": "2022-04-21", "close": 206.86, "volume": 971232.0}, {"date": "2022-04-22", "close": 199.2, "volume": 855255.0}, {"date": "2022-04-25", "close": 196.15, "volume": 1415562.0}, {"date": "2022-04-26", "close": 190.59, "volume": 936921.0}, {"date": "2022-04-27", "close": 194.87, "volume": 927280.0}, {"date": "2022-04-28", "close": 194.48, "volume": 915040.0}, {"date": "2022-04-29", "close": 189.19, "volume": 854298.0}, {"date": "2022-05-02", "close": 194.93, "volume": 1276461.0}, {"date": "2022-05-03", "close": 202.13, "volume": 1532521.0}, {"date": "2022-05-04", "close": 208.75, "volume": 1175890.0}, {"date": "2022-05-05", "close": 204.03, "volume": 808043.0}, {"date": "2022-05-06", "close": 201.72, "volume": 886177.0}, {"date": "2022-05-09", "close": 202.71, "volume": 1047613.0}, {"date": "2022-05-10", "close": 197.41, "volume": 1029733.0}, {"date": "2022-05-11", "close": 196.18, "volume": 1094006.0}, {"date": "2022-05-12", "close": 199.44, "volume": 1063976.0}, {"date": "2022-05-13", "close": 201.12, "volume": 1043304.0}, {"date": "2022-05-16", "close": 202.69, "volume": 750755.0}, {"date": "2022-05-17", "close": 208.2, "volume": 825458.0}, {"date": "2022-05-18", "close": 204.16, "volume": 1435969.0}, {"date": "2022-05-19", "close": 201.88, "volume": 931648.0}, {"date": "2022-05-20", "close": 197.31, "volume": 819090.0}, {"date": "2022-05-23", "close": 198.74, "volume": 640642.0}, {"date": "2022-05-24", "close": 196.51, "volume": 875687.0}, {"date": "2022-05-25", "close": 202.62, "volume": 1135109.0}, {"date": "2022-05-26", "close": 203.55, "volume": 691253.0}, {"date": "2022-05-27", "close": 207.97, "volume": 642888.0}, {"date": "2022-05-31", "close": 209.12, "volume": 1246901.0}, {"date": "2022-06-01", "close": 207.85, "volume": 669274.0}, {"date": "2022-06-02", "close": 211.64, "volume": 565704.0}, {"date": "2022-06-03", "close": 211.02, "volume": 648352.0}, {"date": "2022-06-06", "close": 212.65, "volume": 787480.0}, {"date": "2022-06-07", "close": 215.26, "volume": 676227.0}, {"date": "2022-06-08", "close": 213.78, "volume": 658794.0}, {"date": "2022-06-09", "close": 211.5, "volume": 771373.0}, {"date": "2022-06-10", "close": 205.5, "volume": 694775.0}, {"date": "2022-06-13", "close": 196.2, "volume": 1193279.0}, {"date": "2022-06-14", "close": 196.61, "volume": 844374.0}, {"date": "2022-06-15", "close": 199.16, "volume": 707055.0}, {"date": "2022-06-16", "close": 189.15, "volume": 1420453.0}, {"date": "2022-06-17", "close": 191.55, "volume": 2027822.0}, {"date": "2022-06-21", "close": 196.19, "volume": 726952.0}, {"date": "2022-06-22", "close": 193.87, "volume": 750393.0}, {"date": "2022-06-23", "close": 185.89, "volume": 1227245.0}, {"date": "2022-06-24", "close": 195.02, "volume": 1130490.0}, {"date": "2022-06-27", "close": 195.38, "volume": 583492.0}, {"date": "2022-06-28", "close": 196.06, "volume": 731694.0}, {"date": "2022-06-29", "close": 193.75, "volume": 689727.0}, {"date": "2022-06-30", "close": 193.53, "volume": 715288.0}, {"date": "2022-07-01", "close": 194.11, "volume": 760030.0}, {"date": "2022-07-05", "close": 194.08, "volume": 764099.0}, {"date": "2022-07-06", "close": 194.52, "volume": 678907.0}, {"date": "2022-07-07", "close": 201.28, "volume": 1093328.0}, {"date": "2022-07-08", "close": 200.53, "volume": 1020894.0}, {"date": "2022-07-11", "close": 196.79, "volume": 672772.0}, {"date": "2022-07-12", "close": 201.17, "volume": 1083124.0}, {"date": "2022-07-13", "close": 199.59, "volume": 1030541.0}, {"date": "2022-07-14", "close": 194.83, "volume": 1037222.0}, {"date": "2022-07-15", "close": 196.36, "volume": 2874409.0}, {"date": "2022-07-18", "close": 197.62, "volume": 911838.0}, {"date": "2022-07-19", "close": 205.05, "volume": 1321572.0}, {"date": "2022-07-20", "close": 205.68, "volume": 994443.0}, {"date": "2022-07-21", "close": 206.13, "volume": 649559.0}, {"date": "2022-07-22", "close": 205.2, "volume": 696251.0}, {"date": "2022-07-25", "close": 206.29, "volume": 702618.0}, {"date": "2022-07-26", "close": 204.45, "volume": 647363.0}, {"date": "2022-07-27", "close": 209.17, "volume": 977529.0}, {"date": "2022-07-28", "close": 215.19, "volume": 1251007.0}, {"date": "2022-07-29", "close": 221.31, "volume": 1073396.0}, {"date": "2022-08-01", "close": 217.84, "volume": 1053322.0}, {"date": "2022-08-02", "close": 218.61, "volume": 1385317.0}, {"date": "2022-08-03", "close": 217.77, "volume": 895368.0}, {"date": "2022-08-04", "close": 219.54, "volume": 672151.0}, {"date": "2022-08-05", "close": 220.02, "volume": 658315.0}, {"date": "2022-08-08", "close": 219.51, "volume": 749649.0}, {"date": "2022-08-09", "close": 218.12, "volume": 591503.0}, {"date": "2022-08-10", "close": 221.89, "volume": 649848.0}, {"date": "2022-08-11", "close": 223.88, "volume": 909237.0}, {"date": "2022-08-12", "close": 227.76, "volume": 719668.0}, {"date": "2022-08-15", "close": 230.74, "volume": 826550.0}, {"date": "2022-08-16", "close": 232.4, "volume": 818208.0}, {"date": "2022-08-17", "close": 230.27, "volume": 920744.0}, {"date": "2022-08-18", "close": 230.2, "volume": 479052.0}, {"date": "2022-08-19", "close": 228.58, "volume": 597132.0}, {"date": "2022-08-22", "close": 224.4, "volume": 684784.0}, {"date": "2022-08-23", "close": 225.02, "volume": 857802.0}, {"date": "2022-08-24", "close": 225.29, "volume": 640414.0}, {"date": "2022-08-25", "close": 228.97, "volume": 636550.0}, {"date": "2022-08-26", "close": 222.5, "volume": 863434.0}, {"date": "2022-08-29", "close": 221.29, "volume": 747325.0}, {"date": "2022-08-30", "close": 218.16, "volume": 726979.0}, {"date": "2022-08-31", "close": 215.37, "volume": 1146384.0}, {"date": "2022-09-01", "close": 214.92, "volume": 664618.0}, {"date": "2022-09-02", "close": 212.87, "volume": 565240.0}, {"date": "2022-09-06", "close": 212.44, "volume": 640418.0}, {"date": "2022-09-07", "close": 216.0, "volume": 684828.0}, {"date": "2022-09-08", "close": 214.8, "volume": 586352.0}, {"date": "2022-09-09", "close": 218.47, "volume": 594458.0}, {"date": "2022-09-12", "close": 219.61, "volume": 637804.0}, {"date": "2022-09-13", "close": 212.68, "volume": 840266.0}, {"date": "2022-09-14", "close": 213.26, "volume": 642570.0}, {"date": "2022-09-15", "close": 211.51, "volume": 629580.0}, {"date": "2022-09-16", "close": 211.19, "volume": 1290945.0}, {"date": "2022-09-19", "close": 215.11, "volume": 507360.0}, {"date": "2022-09-20", "close": 212.69, "volume": 571856.0}, {"date": "2022-09-21", "close": 210.76, "volume": 877380.0}, {"date": "2022-09-22", "close": 207.04, "volume": 780223.0}, {"date": "2022-09-23", "close": 204.0, "volume": 772010.0}, {"date": "2022-09-26", "close": 202.68, "volume": 648031.0}, {"date": "2022-09-27", "close": 203.17, "volume": 1005208.0}, {"date": "2022-09-28", "close": 207.57, "volume": 618311.0}, {"date": "2022-09-29", "close": 204.59, "volume": 944154.0}, {"date": "2022-09-30", "close": 203.51, "volume": 978363.0}, {"date": "2022-10-03", "close": 209.59, "volume": 911009.0}, {"date": "2022-10-04", "close": 221.53, "volume": 1396598.0}, {"date": "2022-10-05", "close": 224.36, "volume": 1275635.0}, {"date": "2022-10-06", "close": 220.78, "volume": 1288443.0}, {"date": "2022-10-07", "close": 218.04, "volume": 1028425.0}, {"date": "2022-10-10", "close": 219.24, "volume": 600324.0}, {"date": "2022-10-11", "close": 220.07, "volume": 727870.0}, {"date": "2022-10-12", "close": 218.1, "volume": 884480.0}, {"date": "2022-10-13", "close": 224.34, "volume": 924618.0}, {"date": "2022-10-14", "close": 219.25, "volume": 740718.0}, {"date": "2022-10-17", "close": 220.11, "volume": 647888.0}, {"date": "2022-10-18", "close": 223.94, "volume": 590060.0}, {"date": "2022-10-19", "close": 224.76, "volume": 729587.0}, {"date": "2022-10-20", "close": 220.28, "volume": 654017.0}, {"date": "2022-10-21", "close": 232.79, "volume": 1873095.0}, {"date": "2022-10-24", "close": 233.56, "volume": 881445.0}, {"date": "2022-10-25", "close": 234.68, "volume": 777996.0}, {"date": "2022-10-26", "close": 236.97, "volume": 835878.0}, {"date": "2022-10-27", "close": 238.93, "volume": 911647.0}, {"date": "2022-10-28", "close": 244.78, "volume": 851849.0}, {"date": "2022-10-31", "close": 244.51, "volume": 820337.0}, {"date": "2022-11-01", "close": 246.7, "volume": 1034970.0}, {"date": "2022-11-02", "close": 241.25, "volume": 1355409.0}, {"date": "2022-11-03", "close": 232.76, "volume": 2438933.0}, {"date": "2022-11-04", "close": 238.37, "volume": 1238288.0}, {"date": "2022-11-07", "close": 236.55, "volume": 1362579.0}, {"date": "2022-11-08", "close": 239.17, "volume": 1095427.0}, {"date": "2022-11-09", "close": 237.69, "volume": 945656.0}, {"date": "2022-11-10", "close": 242.13, "volume": 1475116.0}, {"date": "2022-11-11", "close": 248.17, "volume": 1432284.0}, {"date": "2022-11-14", "close": 249.07, "volume": 1067356.0}, {"date": "2022-11-15", "close": 250.71, "volume": 1128805.0}, {"date": "2022-11-16", "close": 249.97, "volume": 872190.0}, {"date": "2022-11-17", "close": 248.38, "volume": 886829.0}, {"date": "2022-11-18", "close": 250.31, "volume": 788061.0}, {"date": "2022-11-21", "close": 246.85, "volume": 1064721.0}, {"date": "2022-11-22", "close": 250.27, "volume": 1057071.0}, {"date": "2022-11-23", "close": 250.86, "volume": 858319.0}, {"date": "2022-11-25", "close": 250.42, "volume": 253387.0}, {"date": "2022-11-28", "close": 245.64, "volume": 870203.0}, {"date": "2022-11-29", "close": 246.42, "volume": 946067.0}, {"date": "2022-11-30", "close": 251.16, "volume": 1786042.0}, {"date": "2022-12-01", "close": 249.26, "volume": 1018721.0}, {"date": "2022-12-02", "close": 249.75, "volume": 551898.0}, {"date": "2022-12-05", "close": 245.35, "volume": 662559.0}, {"date": "2022-12-06", "close": 245.78, "volume": 676608.0}, {"date": "2022-12-07", "close": 243.94, "volume": 689703.0}, {"date": "2022-12-08", "close": 243.58, "volume": 750107.0}, {"date": "2022-12-09", "close": 238.14, "volume": 841102.0}, {"date": "2022-12-12", "close": 242.12, "volume": 835379.0}, {"date": "2022-12-13", "close": 242.75, "volume": 909767.0}, {"date": "2022-12-14", "close": 241.84, "volume": 967196.0}, {"date": "2022-12-15", "close": 235.92, "volume": 935115.0}, {"date": "2022-12-16", "close": 235.6, "volume": 2596082.0}, {"date": "2022-12-19", "close": 237.19, "volume": 1097005.0}, {"date": "2022-12-20", "close": 237.46, "volume": 591385.0}, {"date": "2022-12-21", "close": 242.22, "volume": 794910.0}, {"date": "2022-12-22", "close": 240.68, "volume": 573193.0}, {"date": "2022-12-23", "close": 241.26, "volume": 409326.0}, {"date": "2022-12-27", "close": 244.09, "volume": 805128.0}, {"date": "2022-12-28", "close": 241.3, "volume": 504813.0}, {"date": "2022-12-29", "close": 241.73, "volume": 681144.0}, {"date": "2022-12-30", "close": 242.29, "volume": 480397.0}, {"date": "2023-01-03", "close": 241.04, "volume": 609879.0}, {"date": "2023-01-04", "close": 240.46, "volume": 1135190.0}, {"date": "2023-01-05", "close": 236.72, "volume": 1039291.0}, {"date": "2023-01-06", "close": 243.9, "volume": 733624.0}, {"date": "2023-01-09", "close": 244.29, "volume": 977596.0}, {"date": "2023-01-10", "close": 247.72, "volume": 525994.0}, {"date": "2023-01-11", "close": 250.17, "volume": 743828.0}, {"date": "2023-01-12", "close": 250.11, "volume": 534597.0}, {"date": "2023-01-13", "close": 252.65, "volume": 775287.0}, {"date": "2023-01-17", "close": 249.14, "volume": 769036.0}, {"date": "2023-01-18", "close": 241.37, "volume": 1037694.0}, {"date": "2023-01-19", "close": 235.48, "volume": 785520.0}, {"date": "2023-01-20", "close": 235.55, "volume": 982040.0}, {"date": "2023-01-23", "close": 242.87, "volume": 1023393.0}, {"date": "2023-01-24", "close": 247.86, "volume": 1676302.0}, {"date": "2023-01-25", "close": 246.26, "volume": 767589.0}, {"date": "2023-01-26", "close": 247.78, "volume": 521935.0}, {"date": "2023-01-27", "close": 248.69, "volume": 457707.0}, {"date": "2023-01-30", "close": 246.82, "volume": 398083.0}, {"date": "2023-01-31", "close": 249.54, "volume": 584835.0}, {"date": "2023-02-01", "close": 250.91, "volume": 772107.0}, {"date": "2023-02-02", "close": 256.51, "volume": 1510542.0}, {"date": "2023-02-03", "close": 256.11, "volume": 924916.0}, {"date": "2023-02-06", "close": 250.9, "volume": 1267730.0}, {"date": "2023-02-07", "close": 251.66, "volume": 784605.0}, {"date": "2023-02-08", "close": 247.11, "volume": 796551.0}, {"date": "2023-02-09", "close": 246.16, "volume": 577776.0}, {"date": "2023-02-10", "close": 246.92, "volume": 837073.0}, {"date": "2023-02-13", "close": 248.84, "volume": 623273.0}, {"date": "2023-02-14", "close": 248.41, "volume": 640162.0}, {"date": "2023-02-15", "close": 253.84, "volume": 793295.0}, {"date": "2023-02-16", "close": 253.97, "volume": 920903.0}, {"date": "2023-02-17", "close": 257.47, "volume": 1317001.0}, {"date": "2023-02-21", "close": 251.3, "volume": 839325.0}, {"date": "2023-02-22", "close": 250.04, "volume": 854353.0}, {"date": "2023-02-23", "close": 247.66, "volume": 714566.0}, {"date": "2023-02-24", "close": 244.11, "volume": 940630.0}, {"date": "2023-02-27", "close": 243.2, "volume": 765200.0}, {"date": "2023-02-28", "close": 243.08, "volume": 1677358.0}, {"date": "2023-03-01", "close": 249.21, "volume": 1441456.0}, {"date": "2023-03-02", "close": 252.87, "volume": 1043724.0}, {"date": "2023-03-03", "close": 258.06, "volume": 1043084.0}, {"date": "2023-03-06", "close": 257.86, "volume": 934923.0}, {"date": "2023-03-07", "close": 256.29, "volume": 1467970.0}, {"date": "2023-03-08", "close": 256.49, "volume": 1041234.0}, {"date": "2023-03-09", "close": 250.58, "volume": 1567564.0}, {"date": "2023-03-10", "close": 241.82, "volume": 1049652.0}, {"date": "2023-03-13", "close": 236.26, "volume": 2043084.0}, {"date": "2023-03-14", "close": 237.79, "volume": 1413066.0}, {"date": "2023-03-15", "close": 230.49, "volume": 1391579.0}, {"date": "2023-03-16", "close": 231.84, "volume": 1355847.0}, {"date": "2023-03-17", "close": 225.21, "volume": 6126622.0}, {"date": "2023-03-20", "close": 229.97, "volume": 1064552.0}, {"date": "2023-03-21", "close": 234.37, "volume": 1040389.0}, {"date": "2023-03-22", "close": 229.43, "volume": 811936.0}, {"date": "2023-03-23", "close": 226.19, "volume": 989357.0}, {"date": "2023-03-24", "close": 223.9, "volume": 1366078.0}, {"date": "2023-03-27", "close": 226.94, "volume": 685753.0}, {"date": "2023-03-28", "close": 229.46, "volume": 1065717.0}, {"date": "2023-03-29", "close": 232.71, "volume": 659673.0}, {"date": "2023-03-30", "close": 234.09, "volume": 818167.0}, {"date": "2023-03-31", "close": 238.88, "volume": 1158351.0}, {"date": "2023-04-03", "close": 238.64, "volume": 698561.0}, {"date": "2023-04-04", "close": 231.9, "volume": 879779.0}, {"date": "2023-04-05", "close": 220.35, "volume": 1843743.0}, {"date": "2023-04-06", "close": 220.33, "volume": 861183.0}, {"date": "2023-04-10", "close": 225.7, "volume": 1145454.0}, {"date": "2023-04-11", "close": 229.85, "volume": 956111.0}, {"date": "2023-04-12", "close": 232.82, "volume": 1969503.0}, {"date": "2023-04-13", "close": 231.08, "volume": 644213.0}, {"date": "2023-04-14", "close": 233.61, "volume": 571836.0}, {"date": "2023-04-17", "close": 234.52, "volume": 607823.0}, {"date": "2023-04-18", "close": 235.96, "volume": 645652.0}, {"date": "2023-04-19", "close": 234.45, "volume": 458023.0}, {"date": "2023-04-20", "close": 234.48, "volume": 664952.0}, {"date": "2023-04-21", "close": 232.88, "volume": 448933.0}, {"date": "2023-04-24", "close": 234.91, "volume": 555051.0}, {"date": "2023-04-25", "close": 233.46, "volume": 517819.0}, {"date": "2023-04-26", "close": 227.83, "volume": 1099534.0}, {"date": "2023-04-27", "close": 230.89, "volume": 922813.0}, {"date": "2023-04-28", "close": 235.04, "volume": 756175.0}, {"date": "2023-05-01", "close": 234.58, "volume": 1026755.0}, {"date": "2023-05-02", "close": 227.64, "volume": 1598540.0}, {"date": "2023-05-03", "close": 224.45, "volume": 1074716.0}, {"date": "2023-05-04", "close": 221.45, "volume": 875414.0}, {"date": "2023-05-05", "close": 226.38, "volume": 865998.0}, {"date": "2023-05-08", "close": 223.74, "volume": 712341.0}, {"date": "2023-05-09", "close": 221.04, "volume": 1330135.0}, {"date": "2023-05-10", "close": 215.55, "volume": 1581179.0}, {"date": "2023-05-11", "close": 216.95, "volume": 1115237.0}, {"date": "2023-05-12", "close": 217.25, "volume": 650482.0}, {"date": "2023-05-15", "close": 218.75, "volume": 597093.0}, {"date": "2023-05-16", "close": 212.63, "volume": 914506.0}, {"date": "2023-05-17", "close": 215.71, "volume": 978916.0}, {"date": "2023-05-18", "close": 214.65, "volume": 828458.0}, {"date": "2023-05-19", "close": 216.68, "volume": 788202.0}, {"date": "2023-05-22", "close": 218.03, "volume": 743821.0}, {"date": "2023-05-23", "close": 215.98, "volume": 513887.0}, {"date": "2023-05-24", "close": 210.53, "volume": 790493.0}, {"date": "2023-05-25", "close": 210.96, "volume": 774212.0}, {"date": "2023-05-26", "close": 212.64, "volume": 733023.0}, {"date": "2023-05-30", "close": 209.06, "volume": 998710.0}, {"date": "2023-05-31", "close": 204.41, "volume": 1775759.0}, {"date": "2023-06-01", "close": 206.86, "volume": 1056736.0}, {"date": "2023-06-02", "close": 217.8, "volume": 1513773.0}, {"date": "2023-06-05", "close": 218.26, "volume": 897331.0}, {"date": "2023-06-06", "close": 222.85, "volume": 1106851.0}, {"date": "2023-06-07", "close": 226.73, "volume": 1122027.0}, {"date": "2023-06-08", "close": 226.9, "volume": 1064982.0}, {"date": "2023-06-09", "close": 226.63, "volume": 941839.0}, {"date": "2023-06-12", "close": 229.73, "volume": 917077.0}, {"date": "2023-06-13", "close": 238.64, "volume": 1371783.0}, {"date": "2023-06-14", "close": 234.31, "volume": 1649911.0}, {"date": "2023-06-15", "close": 237.19, "volume": 1260694.0}, {"date": "2023-06-16", "close": 235.81, "volume": 1789444.0}, {"date": "2023-06-20", "close": 233.13, "volume": 1297420.0}, {"date": "2023-06-21", "close": 233.25, "volume": 1287388.0}, {"date": "2023-06-22", "close": 230.94, "volume": 559158.0}, {"date": "2023-06-23", "close": 232.02, "volume": 1459623.0}, {"date": "2023-06-26", "close": 234.23, "volume": 731474.0}, {"date": "2023-06-27", "close": 239.62, "volume": 1168830.0}, {"date": "2023-06-28", "close": 239.13, "volume": 1033708.0}, {"date": "2023-06-29", "close": 242.0, "volume": 987197.0}, {"date": "2023-06-30", "close": 245.16, "volume": 849933.0}, {"date": "2023-07-03", "close": 248.4, "volume": 622390.0}, {"date": "2023-07-05", "close": 243.3, "volume": 859360.0}, {"date": "2023-07-06", "close": 242.2, "volume": 583807.0}, {"date": "2023-07-07", "close": 245.8, "volume": 814399.0}, {"date": "2023-07-10", "close": 253.01, "volume": 1478755.0}, {"date": "2023-07-11", "close": 256.59, "volume": 1153000.0}, {"date": "2023-07-12", "close": 257.03, "volume": 803931.0}, {"date": "2023-07-13", "close": 254.49, "volume": 834908.0}, {"date": "2023-07-14", "close": 252.17, "volume": 529221.0}, {"date": "2023-07-17", "close": 255.12, "volume": 748023.0}, {"date": "2023-07-18", "close": 259.15, "volume": 611322.0}, {"date": "2023-07-19", "close": 258.85, "volume": 645344.0}, {"date": "2023-07-20", "close": 259.97, "volume": 685074.0}, {"date": "2023-07-21", "close": 258.75, "volume": 2765067.0}, {"date": "2023-07-24", "close": 257.89, "volume": 962540.0}, {"date": "2023-07-25", "close": 257.81, "volume": 629005.0}, {"date": "2023-07-26", "close": 256.22, "volume": 653787.0}, {"date": "2023-07-27", "close": 258.56, "volume": 802871.0}, {"date": "2023-07-28", "close": 258.75, "volume": 783731.0}, {"date": "2023-07-31", "close": 260.8, "volume": 542188.0}, {"date": "2023-08-01", "close": 264.99, "volume": 837967.0}, {"date": "2023-08-02", "close": 262.22, "volume": 1186740.0}, {"date": "2023-08-03", "close": 242.64, "volume": 2049762.0}, {"date": "2023-08-04", "close": 236.51, "volume": 1290589.0}, {"date": "2023-08-07", "close": 237.24, "volume": 647256.0}, {"date": "2023-08-08", "close": 238.33, "volume": 612025.0}, {"date": "2023-08-09", "close": 238.59, "volume": 679814.0}, {"date": "2023-08-10", "close": 237.22, "volume": 650310.0}, {"date": "2023-08-11", "close": 238.72, "volume": 627000.0}, {"date": "2023-08-14", "close": 237.09, "volume": 395271.0}, {"date": "2023-08-15", "close": 232.57, "volume": 822546.0}, {"date": "2023-08-16", "close": 232.34, "volume": 705758.0}, {"date": "2023-08-17", "close": 232.9, "volume": 486871.0}, {"date": "2023-08-18", "close": 233.62, "volume": 616237.0}, {"date": "2023-08-21", "close": 233.6, "volume": 538592.0}, {"date": "2023-08-22", "close": 234.59, "volume": 421506.0}, {"date": "2023-08-23", "close": 234.28, "volume": 543603.0}, {"date": "2023-08-24", "close": 230.75, "volume": 601467.0}, {"date": "2023-08-25", "close": 232.05, "volume": 614756.0}, {"date": "2023-08-28", "close": 232.62, "volume": 639011.0}, {"date": "2023-08-29", "close": 230.13, "volume": 1122046.0}, {"date": "2023-08-30", "close": 232.03, "volume": 776147.0}, {"date": "2023-08-31", "close": 230.04, "volume": 1087591.0}, {"date": "2023-09-01", "close": 236.64, "volume": 809379.0}, {"date": "2023-09-05", "close": 231.84, "volume": 826569.0}, {"date": "2023-09-06", "close": 235.69, "volume": 862328.0}, {"date": "2023-09-07", "close": 232.55, "volume": 802328.0}, {"date": "2023-09-08", "close": 234.87, "volume": 748219.0}, {"date": "2023-09-11", "close": 233.58, "volume": 633222.0}, {"date": "2023-09-12", "close": 235.4, "volume": 529634.0}, {"date": "2023-09-13", "close": 233.57, "volume": 1365956.0}, {"date": "2023-09-14", "close": 237.04, "volume": 1195132.0}, {"date": "2023-09-15", "close": 235.37, "volume": 1185581.0}, {"date": "2023-09-18", "close": 238.34, "volume": 1128386.0}, {"date": "2023-09-19", "close": 234.68, "volume": 1211657.0}, {"date": "2023-09-20", "close": 232.8, "volume": 884031.0}, {"date": "2023-09-21", "close": 228.81, "volume": 639882.0}, {"date": "2023-09-22", "close": 230.78, "volume": 575079.0}, {"date": "2023-09-25", "close": 231.51, "volume": 486150.0}, {"date": "2023-09-26", "close": 229.05, "volume": 614413.0}, {"date": "2023-09-27", "close": 229.95, "volume": 554781.0}, {"date": "2023-09-28", "close": 231.31, "volume": 659603.0}, {"date": "2023-09-29", "close": 228.46, "volume": 815857.0}, {"date": "2023-10-02", "close": 225.55, "volume": 660600.0}, {"date": "2023-10-03", "close": 223.9, "volume": 543044.0}, {"date": "2023-10-04", "close": 227.66, "volume": 767945.0}, {"date": "2023-10-05", "close": 225.42, "volume": 581007.0}, {"date": "2023-10-06", "close": 227.62, "volume": 767356.0}, {"date": "2023-10-09", "close": 228.09, "volume": 478600.0}, {"date": "2023-10-10", "close": 229.2, "volume": 632112.0}, {"date": "2023-10-11", "close": 230.05, "volume": 529052.0}, {"date": "2023-10-12", "close": 227.54, "volume": 560727.0}, {"date": "2023-10-13", "close": 227.72, "volume": 581286.0}, {"date": "2023-10-16", "close": 228.25, "volume": 484241.0}, {"date": "2023-10-17", "close": 228.8, "volume": 562871.0}, {"date": "2023-10-18", "close": 223.91, "volume": 592727.0}, {"date": "2023-10-19", "close": 221.7, "volume": 635090.0}, {"date": "2023-10-20", "close": 219.19, "volume": 863628.0}, {"date": "2023-10-23", "close": 216.3, "volume": 575680.0}, {"date": "2023-10-24", "close": 219.2, "volume": 1049133.0}, {"date": "2023-10-25", "close": 218.58, "volume": 660511.0}, {"date": "2023-10-26", "close": 218.1, "volume": 634628.0}, {"date": "2023-10-27", "close": 215.24, "volume": 638506.0}, {"date": "2023-10-30", "close": 217.66, "volume": 643886.0}, {"date": "2023-10-31", "close": 216.3, "volume": 1198801.0}, {"date": "2023-11-01", "close": 218.05, "volume": 1369417.0}, {"date": "2023-11-02", "close": 217.94, "volume": 1612535.0}, {"date": "2023-11-03", "close": 225.88, "volume": 1167877.0}, {"date": "2023-11-06", "close": 220.0, "volume": 881879.0}, {"date": "2023-11-07", "close": 219.64, "volume": 835513.0}, {"date": "2023-11-08", "close": 217.49, "volume": 789514.0}, {"date": "2023-11-09", "close": 215.44, "volume": 857013.0}, {"date": "2023-11-10", "close": 219.02, "volume": 999452.0}, {"date": "2023-11-13", "close": 217.43, "volume": 711062.0}, {"date": "2023-11-14", "close": 222.98, "volume": 964575.0}, {"date": "2023-11-15", "close": 223.75, "volume": 840815.0}, {"date": "2023-11-16", "close": 223.42, "volume": 522166.0}, {"date": "2023-11-17", "close": 225.5, "volume": 523651.0}, {"date": "2023-11-20", "close": 224.16, "volume": 683855.0}, {"date": "2023-11-21", "close": 223.8, "volume": 463297.0}, {"date": "2023-11-22", "close": 224.51, "volume": 881879.0}, {"date": "2023-11-24", "close": 225.49, "volume": 283919.0}, {"date": "2023-11-27", "close": 224.41, "volume": 448845.0}, {"date": "2023-11-28", "close": 223.75, "volume": 584104.0}, {"date": "2023-11-29", "close": 223.95, "volume": 553939.0}, {"date": "2023-11-30", "close": 224.16, "volume": 1158217.0}, {"date": "2023-12-01", "close": 226.31, "volume": 894328.0}, {"date": "2023-12-04", "close": 231.18, "volume": 1027124.0}, {"date": "2023-12-05", "close": 228.67, "volume": 903145.0}, {"date": "2023-12-06", "close": 230.64, "volume": 839545.0}, {"date": "2023-12-07", "close": 230.73, "volume": 1038601.0}, {"date": "2023-12-08", "close": 230.58, "volume": 501710.0}, {"date": "2023-12-11", "close": 235.32, "volume": 842253.0}, {"date": "2023-12-12", "close": 234.67, "volume": 515051.0}, {"date": "2023-12-13", "close": 239.35, "volume": 897728.0}, {"date": "2023-12-14", "close": 248.27, "volume": 992104.0}, {"date": "2023-12-15", "close": 241.53, "volume": 1784188.0}, {"date": "2023-12-18", "close": 242.35, "volume": 731642.0}, {"date": "2023-12-19", "close": 244.52, "volume": 571239.0}, {"date": "2023-12-20", "close": 240.53, "volume": 610856.0}, {"date": "2023-12-21", "close": 244.0, "volume": 458113.0}, {"date": "2023-12-22", "close": 236.99, "volume": 940583.0}, {"date": "2023-12-26", "close": 239.49, "volume": 521047.0}, {"date": "2023-12-27", "close": 239.84, "volume": 572687.0}, {"date": "2023-12-28", "close": 240.58, "volume": 508815.0}, {"date": "2023-12-29", "close": 239.57, "volume": 410391.0}, {"date": "2024-01-02", "close": 241.18, "volume": 611826.0}, {"date": "2024-01-03", "close": 237.72, "volume": 788831.0}, {"date": "2024-01-04", "close": 235.88, "volume": 693832.0}, {"date": "2024-01-05", "close": 238.16, "volume": 613144.0}, {"date": "2024-01-08", "close": 241.17, "volume": 562919.0}, {"date": "2024-01-09", "close": 239.41, "volume": 601946.0}, {"date": "2024-01-10", "close": 239.22, "volume": 503874.0}, {"date": "2024-01-11", "close": 237.56, "volume": 714672.0}, {"date": "2024-01-12", "close": 237.15, "volume": 520829.0}, {"date": "2024-01-16", "close": 234.77, "volume": 706481.0}, {"date": "2024-01-17", "close": 233.08, "volume": 879478.0}, {"date": "2024-01-18", "close": 233.19, "volume": 971701.0}, {"date": "2024-01-19", "close": 229.21, "volume": 2466195.0}, {"date": "2024-01-22", "close": 233.88, "volume": 883022.0}, {"date": "2024-01-23", "close": 236.2, "volume": 857934.0}, {"date": "2024-01-24", "close": 235.8, "volume": 1147970.0}, {"date": "2024-01-25", "close": 238.85, "volume": 587961.0}, {"date": "2024-01-26", "close": 240.63, "volume": 647187.0}, {"date": "2024-01-29", "close": 240.86, "volume": 511407.0}, {"date": "2024-01-30", "close": 242.8, "volume": 593273.0}, {"date": "2024-01-31", "close": 239.3, "volume": 614194.0}, {"date": "2024-02-01", "close": 242.97, "volume": 529318.0}, {"date": "2024-02-02", "close": 244.65, "volume": 642306.0}, {"date": "2024-02-05", "close": 241.11, "volume": 1178377.0}, {"date": "2024-02-06", "close": 251.54, "volume": 2127785.0}, {"date": "2024-02-07", "close": 248.11, "volume": 1293677.0}, {"date": "2024-02-08", "close": 249.92, "volume": 642770.0}, {"date": "2024-02-09", "close": 251.78, "volume": 578650.0}, {"date": "2024-02-12", "close": 256.85, "volume": 1004976.0}, {"date": "2024-02-13", "close": 254.5, "volume": 1012382.0}, {"date": "2024-02-14", "close": 260.47, "volume": 4606073.0}, {"date": "2024-02-15", "close": 265.8, "volume": 3582268.0}, {"date": "2024-02-16", "close": 266.48, "volume": 2031055.0}, {"date": "2024-02-20", "close": 261.84, "volume": 1860964.0}, {"date": "2024-02-21", "close": 263.19, "volume": 3229621.0}, {"date": "2024-02-22", "close": 262.88, "volume": 1743609.0}, {"date": "2024-02-23", "close": 263.97, "volume": 2261344.0}, {"date": "2024-02-26", "close": 266.21, "volume": 1514105.0}, {"date": "2024-02-27", "close": 268.54, "volume": 4492410.0}, {"date": "2024-02-28", "close": 270.36, "volume": 2723050.0}, {"date": "2024-02-29", "close": 268.61, "volume": 3833820.0}, {"date": "2024-03-01", "close": 270.26, "volume": 1813920.0}, {"date": "2024-03-04", "close": 271.31, "volume": 3770117.0}, {"date": "2024-03-05", "close": 271.35, "volume": 5777629.0}, {"date": "2024-03-06", "close": 273.44, "volume": 6884762.0}, {"date": "2024-03-07", "close": 266.21, "volume": 11888070.0}, {"date": "2024-03-08", "close": 268.6, "volume": 11175370.0}, {"date": "2024-03-11", "close": 270.15, "volume": 18342780.0}, {"date": "2024-03-12", "close": 269.77, "volume": 12659400.0}, {"date": "2024-03-13", "close": 270.24, "volume": 9590637.0}, {"date": "2024-03-14", "close": 263.58, "volume": 6333942.0}, {"date": "2024-03-15", "close": 274.84, "volume": 4596460.0}, {"date": "2024-03-18", "close": 286.12, "volume": 8187104.0}, {"date": "2024-03-19", "close": 281.01, "volume": 10413490.0}, {"date": "2024-03-20", "close": 287.13, "volume": 10480980.0}, {"date": "2024-03-21", "close": 291.4, "volume": 9861280.0}, {"date": "2024-03-22", "close": 290.34, "volume": 5230804.0}, {"date": "2024-03-25", "close": 287.76, "volume": 1553747.0}, {"date": "2024-03-26", "close": 291.82, "volume": 1003869.0}, {"date": "2024-03-27", "close": 294.69, "volume": 887070.0}, {"date": "2024-03-28", "close": 294.65, "volume": 1107283.0}, {"date": "2024-04-01", "close": 294.53, "volume": 604681.0}, {"date": "2024-04-02", "close": 295.87, "volume": 1030945.0}, {"date": "2024-04-03", "close": 294.67, "volume": 1343887.0}, {"date": "2024-04-04", "close": 294.75, "volume": 1255001.0}, {"date": "2024-04-05", "close": 300.67, "volume": 1002624.0}, {"date": "2024-04-08", "close": 300.35, "volume": 932064.0}, {"date": "2024-04-09", "close": 302.03, "volume": 863638.0}, {"date": "2024-04-10", "close": 302.3, "volume": 919157.0}, {"date": "2024-04-11", "close": 302.86, "volume": 631167.0}, {"date": "2024-04-12", "close": 298.63, "volume": 866451.0}, {"date": "2024-04-15", "close": 295.78, "volume": 799063.0}, {"date": "2024-04-16", "close": 294.58, "volume": 672189.0}, {"date": "2024-04-17", "close": 291.36, "volume": 757687.0}, {"date": "2024-04-18", "close": 291.42, "volume": 764469.0}, {"date": "2024-04-19", "close": 287.56, "volume": 2566951.0}, {"date": "2024-04-22", "close": 290.4, "volume": 1027205.0}, {"date": "2024-04-23", "close": 292.7, "volume": 782614.0}, {"date": "2024-04-24", "close": 292.34, "volume": 760671.0}, {"date": "2024-04-25", "close": 291.61, "volume": 765018.0}, {"date": "2024-04-26", "close": 291.14, "volume": 480216.0}, {"date": "2024-04-29", "close": 293.65, "volume": 503394.0}, {"date": "2024-04-30", "close": 282.49, "volume": 1212242.0}, {"date": "2024-05-01", "close": 283.87, "volume": 1247511.0}, {"date": "2024-05-02", "close": 280.29, "volume": 1541658.0}, {"date": "2024-05-03", "close": 280.74, "volume": 1058929.0}, {"date": "2024-05-06", "close": 283.59, "volume": 726046.0}, {"date": "2024-05-07", "close": 286.91, "volume": 701396.0}, {"date": "2024-05-08", "close": 289.06, "volume": 756790.0}, {"date": "2024-05-09", "close": 294.58, "volume": 702429.0}, {"date": "2024-05-10", "close": 298.61, "volume": 755548.0}, {"date": "2024-05-13", "close": 291.45, "volume": 931685.0}, {"date": "2024-05-14", "close": 295.18, "volume": 832895.0}, {"date": "2024-05-15", "close": 292.14, "volume": 831440.0}, {"date": "2024-05-16", "close": 287.85, "volume": 1209541.0}, {"date": "2024-05-17", "close": 285.56, "volume": 1060345.0}, {"date": "2024-05-20", "close": 284.84, "volume": 640986.0}, {"date": "2024-05-21", "close": 285.96, "volume": 813536.0}, {"date": "2024-05-22", "close": 287.01, "volume": 659465.0}, {"date": "2024-05-23", "close": 283.9, "volume": 1217601.0}, {"date": "2024-05-24", "close": 284.91, "volume": 529896.0}, {"date": "2024-05-28", "close": 278.26, "volume": 733976.0}, {"date": "2024-05-29", "close": 274.34, "volume": 690102.0}, {"date": "2024-05-30", "close": 279.12, "volume": 747619.0}, {"date": "2024-05-31", "close": 281.73, "volume": 1533223.0}, {"date": "2024-06-03", "close": 275.22, "volume": 808017.0}, {"date": "2024-06-04", "close": 273.11, "volume": 726562.0}, {"date": "2024-06-05", "close": 278.81, "volume": 1071950.0}, {"date": "2024-06-06", "close": 274.22, "volume": 773369.0}, {"date": "2024-06-07", "close": 271.87, "volume": 770359.0}, {"date": "2024-06-10", "close": 273.17, "volume": 795271.0}, {"date": "2024-06-11", "close": 271.7, "volume": 665444.0}, {"date": "2024-06-12", "close": 272.2, "volume": 707010.0}, {"date": "2024-06-13", "close": 270.38, "volume": 743235.0}, {"date": "2024-06-14", "close": 266.48, "volume": 897844.0}, {"date": "2024-06-17", "close": 269.91, "volume": 708365.0}, {"date": "2024-06-18", "close": 273.79, "volume": 943802.0}, {"date": "2024-06-20", "close": 278.31, "volume": 2121197.0}, {"date": "2024-06-21", "close": 276.94, "volume": 3366475.0}, {"date": "2024-06-24", "close": 283.96, "volume": 899703.0}, {"date": "2024-06-25", "close": 283.12, "volume": 869348.0}, {"date": "2024-06-26", "close": 281.67, "volume": 746121.0}, {"date": "2024-06-27", "close": 280.49, "volume": 970688.0}, {"date": "2024-06-28", "close": 276.93, "volume": 1643842.0}, {"date": "2024-07-01", "close": 272.29, "volume": 664498.0}, {"date": "2024-07-02", "close": 267.55, "volume": 843328.0}, {"date": "2024-07-03", "close": 272.08, "volume": 504655.0}, {"date": "2024-07-05", "close": 266.63, "volume": 772278.0}, {"date": "2024-07-08", "close": 269.62, "volume": 695063.0}, {"date": "2024-07-09", "close": 268.68, "volume": 839850.0}, {"date": "2024-07-10", "close": 274.09, "volume": 699806.0}, {"date": "2024-07-11", "close": 280.04, "volume": 858142.0}, {"date": "2024-07-12", "close": 284.86, "volume": 716818.0}, {"date": "2024-07-15", "close": 288.93, "volume": 627980.0}, {"date": "2024-07-16", "close": 299.43, "volume": 909719.0}, {"date": "2024-07-17", "close": 295.1, "volume": 827823.0}, {"date": "2024-07-18", "close": 298.23, "volume": 661761.0}, {"date": "2024-07-19", "close": 291.15, "volume": 1763952.0}, {"date": "2024-07-22", "close": 292.25, "volume": 801424.0}, {"date": "2024-07-23", "close": 283.65, "volume": 959362.0}, {"date": "2024-07-24", "close": 281.57, "volume": 620094.0}, {"date": "2024-07-25", "close": 283.17, "volume": 590265.0}, {"date": "2024-07-26", "close": 290.38, "volume": 545046.0}, {"date": "2024-07-29", "close": 291.2, "volume": 678618.0}, {"date": "2024-07-30", "close": 289.04, "volume": 629412.0}, {"date": "2024-07-31", "close": 291.8, "volume": 802200.0}, {"date": "2024-08-01", "close": 306.09, "volume": 1851729.0}, {"date": "2024-08-02", "close": 290.36, "volume": 1186131.0}, {"date": "2024-08-05", "close": 282.65, "volume": 1253267.0}, {"date": "2024-08-06", "close": 292.31, "volume": 1326342.0}, {"date": "2024-08-07", "close": 291.99, "volume": 846986.0}, {"date": "2024-08-08", "close": 297.24, "volume": 576618.0}, {"date": "2024-08-09", "close": 293.97, "volume": 597256.0}, {"date": "2024-08-12", "close": 290.94, "volume": 767675.0}, {"date": "2024-08-13", "close": 291.74, "volume": 804154.0}, {"date": "2024-08-14", "close": 291.99, "volume": 949006.0}, {"date": "2024-08-15", "close": 299.8, "volume": 700028.0}, {"date": "2024-08-16", "close": 301.65, "volume": 578191.0}, {"date": "2024-08-19", "close": 301.32, "volume": 450224.0}, {"date": "2024-08-20", "close": 300.31, "volume": 531126.0}, {"date": "2024-08-21", "close": 303.66, "volume": 525320.0}, {"date": "2024-08-22", "close": 305.83, "volume": 597098.0}, {"date": "2024-08-23", "close": 309.31, "volume": 676358.0}, {"date": "2024-08-26", "close": 310.15, "volume": 537906.0}, {"date": "2024-08-27", "close": 306.37, "volume": 424975.0}, {"date": "2024-08-28", "close": 306.07, "volume": 697488.0}, {"date": "2024-08-29", "close": 309.31, "volume": 489394.0}, {"date": "2024-08-30", "close": 312.85, "volume": 878028.0}, {"date": "2024-09-03", "close": 304.32, "volume": 593900.0}, {"date": "2024-09-04", "close": 301.73, "volume": 636015.0}, {"date": "2024-09-05", "close": 296.65, "volume": 781682.0}, {"date": "2024-09-06", "close": 293.21, "volume": 608819.0}, {"date": "2024-09-09", "close": 296.81, "volume": 596288.0}, {"date": "2024-09-10", "close": 295.22, "volume": 528277.0}, {"date": "2024-09-11", "close": 293.36, "volume": 881306.0}, {"date": "2024-09-12", "close": 297.25, "volume": 557344.0}, {"date": "2024-09-13", "close": 302.13, "volume": 472885.0}, {"date": "2024-09-16", "close": 301.07, "volume": 858354.0}, {"date": "2024-09-17", "close": 301.59, "volume": 738999.0}, {"date": "2024-09-18", "close": 300.65, "volume": 567426.0}, {"date": "2024-09-19", "close": 309.14, "volume": 618791.0}, {"date": "2024-09-20", "close": 308.24, "volume": 991530.0}, {"date": "2024-09-23", "close": 313.48, "volume": 566663.0}, {"date": "2024-09-24", "close": 323.56, "volume": 1043963.0}, {"date": "2024-09-25", "close": 317.5, "volume": 705721.0}, {"date": "2024-09-26", "close": 324.62, "volume": 991222.0}, {"date": "2024-09-27", "close": 326.4, "volume": 553567.0}, {"date": "2024-09-30", "close": 323.79, "volume": 565963.0}, {"date": "2024-10-01", "close": 326.28, "volume": 803046.0}, {"date": "2024-10-02", "close": 325.05, "volume": 383092.0}, {"date": "2024-10-03", "close": 327.35, "volume": 541868.0}, {"date": "2024-10-04", "close": 331.74, "volume": 691513.0}, {"date": "2024-10-07", "close": 331.71, "volume": 408845.0}, {"date": "2024-10-08", "close": 329.61, "volume": 609536.0}, {"date": "2024-10-09", "close": 333.05, "volume": 405680.0}, {"date": "2024-10-10", "close": 332.85, "volume": 446401.0}, {"date": "2024-10-11", "close": 336.07, "volume": 412743.0}, {"date": "2024-10-14", "close": 338.37, "volume": 442748.0}, {"date": "2024-10-15", "close": 332.68, "volume": 545576.0}, {"date": "2024-10-16", "close": 333.87, "volume": 717489.0}, {"date": "2024-10-17", "close": 332.99, "volume": 474249.0}, {"date": "2024-10-18", "close": 335.51, "volume": 1534690.0}, {"date": "2024-10-21", "close": 333.63, "volume": 465465.0}, {"date": "2024-10-22", "close": 330.7, "volume": 571168.0}, {"date": "2024-10-23", "close": 329.97, "volume": 389028.0}, {"date": "2024-10-24", "close": 332.48, "volume": 476921.0}, {"date": "2024-10-25", "close": 329.17, "volume": 604435.0}, {"date": "2024-10-28", "close": 334.66, "volume": 588742.0}, {"date": "2024-10-29", "close": 331.14, "volume": 337195.0}, {"date": "2024-10-30", "close": 331.84, "volume": 514921.0}, {"date": "2024-10-31", "close": 328.98, "volume": 642366.0}, {"date": "2024-11-01", "close": 328.51, "volume": 387603.0}, {"date": "2024-11-04", "close": 325.62, "volume": 690432.0}, {"date": "2024-11-05", "close": 354.46, "volume": 1346519.0}, {"date": "2024-11-06", "close": 356.01, "volume": 1155936.0}, {"date": "2024-11-07", "close": 354.72, "volume": 631542.0}, {"date": "2024-11-08", "close": 356.46, "volume": 735636.0}, {"date": "2024-11-11", "close": 358.43, "volume": 529297.0}, {"date": "2024-11-12", "close": 355.08, "volume": 474838.0}, {"date": "2024-11-13", "close": 366.34, "volume": 960560.0}, {"date": "2024-11-14", "close": 363.73, "volume": 625676.0}, {"date": "2024-11-15", "close": 361.85, "volume": 536110.0}, {"date": "2024-11-18", "close": 364.02, "volume": 476108.0}, {"date": "2024-11-19", "close": 361.86, "volume": 419001.0}, {"date": "2024-11-20", "close": 360.95, "volume": 488822.0}, {"date": "2024-11-21", "close": 368.86, "volume": 514097.0}, {"date": "2024-11-22", "close": 372.62, "volume": 409997.0}, {"date": "2024-11-25", "close": 375.27, "volume": 737316.0}, {"date": "2024-11-26", "close": 377.39, "volume": 400973.0}, {"date": "2024-11-27", "close": 371.03, "volume": 549974.0}, {"date": "2024-11-29", "close": 375.04, "volume": 362901.0}, {"date": "2024-12-02", "close": 377.3, "volume": 563025.0}, {"date": "2024-12-03", "close": 375.74, "volume": 465431.0}, {"date": "2024-12-04", "close": 378.33, "volume": 511521.0}, {"date": "2024-12-05", "close": 378.57, "volume": 787965.0}, {"date": "2024-12-06", "close": 379.6, "volume": 752410.0}, {"date": "2024-12-09", "close": 383.42, "volume": 1022133.0}, {"date": "2024-12-10", "close": 377.72, "volume": 641554.0}, {"date": "2024-12-11", "close": 370.15, "volume": 1329705.0}, {"date": "2024-12-12", "close": 370.57, "volume": 537509.0}, {"date": "2024-12-13", "close": 367.51, "volume": 675030.0}, {"date": "2024-12-16", "close": 366.97, "volume": 676985.0}, {"date": "2024-12-17", "close": 361.23, "volume": 623425.0}, {"date": "2024-12-18", "close": 350.69, "volume": 643806.0}, {"date": "2024-12-19", "close": 349.7, "volume": 667183.0}, {"date": "2024-12-20", "close": 351.38, "volume": 2167868.0}, {"date": "2024-12-23", "close": 351.13, "volume": 466952.0}, {"date": "2024-12-24", "close": 353.85, "volume": 182493.0}, {"date": "2024-12-26", "close": 354.15, "volume": 299085.0}, {"date": "2024-12-27", "close": 351.15, "volume": 240311.0}, {"date": "2024-12-30", "close": 348.41, "volume": 409269.0}, {"date": "2024-12-31", "close": 348.6, "volume": 318031.0}, {"date": "2025-01-02", "close": 347.65, "volume": 529559.0}, {"date": "2025-01-03", "close": 354.35, "volume": 623410.0}, {"date": "2025-01-06", "close": 358.04, "volume": 587001.0}, {"date": "2025-01-07", "close": 359.98, "volume": 568118.0}, {"date": "2025-01-08", "close": 359.75, "volume": 437818.0}, {"date": "2025-01-10", "close": 354.88, "volume": 688528.0}, {"date": "2025-01-13", "close": 361.07, "volume": 595810.0}, {"date": "2025-01-14", "close": 364.25, "volume": 582896.0}, {"date": "2025-01-15", "close": 360.8, "volume": 753461.0}, {"date": "2025-01-16", "close": 366.33, "volume": 577493.0}, {"date": "2025-01-17", "close": 366.34, "volume": 816200.0}, {"date": "2025-01-21", "close": 367.17, "volume": 1038933.0}, {"date": "2025-01-22", "close": 366.0, "volume": 1061672.0}, {"date": "2025-01-23", "close": 368.91, "volume": 1046561.0}, {"date": "2025-01-24", "close": 367.62, "volume": 614754.0}, {"date": "2025-01-27", "close": 348.84, "volume": 1397060.0}, {"date": "2025-01-28", "close": 350.27, "volume": 876171.0}, {"date": "2025-01-29", "close": 354.02, "volume": 861102.0}, {"date": "2025-01-30", "close": 359.68, "volume": 916029.0}, {"date": "2025-01-31", "close": 356.25, "volume": 671368.0}, {"date": "2025-02-03", "close": 348.21, "volume": 1270503.0}, {"date": "2025-02-04", "close": 363.51, "volume": 2020768.0}, {"date": "2025-02-05", "close": 369.91, "volume": 1232637.0}, {"date": "2025-02-06", "close": 369.15, "volume": 750202.0}, {"date": "2025-02-07", "close": 371.86, "volume": 907515.0}, {"date": "2025-02-10", "close": 373.9, "volume": 925312.0}, {"date": "2025-02-11", "close": 372.55, "volume": 580073.0}, {"date": "2025-02-12", "close": 364.55, "volume": 634033.0}, {"date": "2025-02-13", "close": 369.32, "volume": 521485.0}, {"date": "2025-02-14", "close": 373.78, "volume": 802017.0}, {"date": "2025-02-18", "close": 379.13, "volume": 838824.0}, {"date": "2025-02-19", "close": 386.07, "volume": 944050.0}, {"date": "2025-02-20", "close": 384.39, "volume": 641237.0}, {"date": "2025-02-21", "close": 366.92, "volume": 802340.0}, {"date": "2025-02-24", "close": 360.47, "volume": 850188.0}, {"date": "2025-02-25", "close": 361.05, "volume": 1186925.0}, {"date": "2025-02-26", "close": 366.72, "volume": 533864.0}, {"date": "2025-02-27", "close": 364.16, "volume": 861833.0}, {"date": "2025-02-28", "close": 368.18, "volume": 1139809.0}, {"date": "2025-03-03", "close": 355.97, "volume": 625864.0}, {"date": "2025-03-04", "close": 347.32, "volume": 856199.0}, {"date": "2025-03-05", "close": 347.32, "volume": 1311524.0}, {"date": "2025-03-06", "close": 344.86, "volume": 850380.0}, {"date": "2025-03-07", "close": 342.13, "volume": 1399132.0}, {"date": "2025-03-10", "close": 334.24, "volume": 1367385.0}, {"date": "2025-03-11", "close": 329.4, "volume": 1606327.0}, {"date": "2025-03-12", "close": 330.71, "volume": 1194064.0}, {"date": "2025-03-13", "close": 312.92, "volume": 1573209.0}, {"date": "2025-03-14", "close": 321.7, "volume": 927608.0}, {"date": "2025-03-17", "close": 326.15, "volume": 709763.0}, {"date": "2025-03-18", "close": 322.55, "volume": 1016222.0}, {"date": "2025-03-19", "close": 327.16, "volume": 768093.0}, {"date": "2025-03-20", "close": 325.4, "volume": 885938.0}, {"date": "2025-03-21", "close": 322.1, "volume": 1244157.0}, {"date": "2025-03-24", "close": 331.08, "volume": 775741.0}, {"date": "2025-03-25", "close": 330.87, "volume": 669894.0}, {"date": "2025-03-26", "close": 328.02, "volume": 562168.0}, {"date": "2025-03-27", "close": 323.44, "volume": 843193.0}, {"date": "2025-03-28", "close": 314.02, "volume": 727855.0}, {"date": "2025-03-31", "close": 313.44, "volume": 1239174.0}, {"date": "2025-04-01", "close": 315.36, "volume": 774658.0}, {"date": "2025-04-02", "close": 319.99, "volume": 611115.0}, {"date": "2025-04-03", "close": 295.35, "volume": 1594645.0}, {"date": "2025-04-04", "close": 277.62, "volume": 1466041.0}, {"date": "2025-04-07", "close": 275.67, "volume": 1903463.0}, {"date": "2025-04-08", "close": 267.12, "volume": 1235665.0}, {"date": "2025-04-09", "close": 296.55, "volume": 1426851.0}, {"date": "2025-04-10", "close": 281.75, "volume": 1089640.0}, {"date": "2025-04-11", "close": 285.88, "volume": 722757.0}, {"date": "2025-04-14", "close": 288.57, "volume": 650644.0}, {"date": "2025-04-15", "close": 287.36, "volume": 593996.0}, {"date": "2025-04-16", "close": 280.56, "volume": 575502.0}, {"date": "2025-04-17", "close": 281.81, "volume": 624085.0}, {"date": "2025-04-21", "close": 274.21, "volume": 1086789.0}, {"date": "2025-04-22", "close": 279.11, "volume": 1225581.0}, {"date": "2025-04-23", "close": 283.67, "volume": 852793.0}, {"date": "2025-04-24", "close": 293.96, "volume": 711241.0}, {"date": "2025-04-25", "close": 293.26, "volume": 576464.0}, {"date": "2025-04-28", "close": 294.22, "volume": 845196.0}, {"date": "2025-04-29", "close": 293.16, "volume": 1148849.0}, {"date": "2025-04-30", "close": 293.84, "volume": 783289.0}, {"date": "2025-05-01", "close": 294.88, "volume": 584150.0}, {"date": "2025-05-02", "close": 299.85, "volume": 1327518.0}, {"date": "2025-05-05", "close": 302.3, "volume": 1745056.0}, {"date": "2025-05-06", "close": 298.34, "volume": 694641.0}, {"date": "2025-05-07", "close": 297.94, "volume": 828337.0}, {"date": "2025-05-08", "close": 306.41, "volume": 790045.0}, {"date": "2025-05-09", "close": 306.71, "volume": 512901.0}, {"date": "2025-05-12", "close": 330.59, "volume": 1416683.0}, {"date": "2025-05-13", "close": 334.58, "volume": 965394.0}, {"date": "2025-05-14", "close": 332.83, "volume": 940244.0}, {"date": "2025-05-15", "close": 332.11, "volume": 652262.0}, {"date": "2025-05-16", "close": 334.48, "volume": 782985.0}, {"date": "2025-05-19", "close": 336.65, "volume": 692464.0}, {"date": "2025-05-20", "close": 331.55, "volume": 836045.0}, {"date": "2025-05-21", "close": 323.21, "volume": 487236.0}, {"date": "2025-05-22", "close": 321.79, "volume": 714995.0}, {"date": "2025-05-23", "close": 317.23, "volume": 507753.0}, {"date": "2025-05-27", "close": 326.26, "volume": 731054.0}, {"date": "2025-05-28", "close": 323.04, "volume": 449447.0}, {"date": "2025-05-29", "close": 324.86, "volume": 584483.0}, {"date": "2025-05-30", "close": 321.48, "volume": 1489404.0}, {"date": "2025-06-02", "close": 317.24, "volume": 809200.0}, {"date": "2025-06-03", "close": 324.47, "volume": 875803.0}, {"date": "2025-06-04", "close": 322.83, "volume": 533175.0}, {"date": "2025-06-05", "close": 323.12, "volume": 550966.0}, {"date": "2025-06-06", "close": 326.57, "volume": 523666.0}, {"date": "2025-06-09", "close": 325.68, "volume": 546948.0}, {"date": "2025-06-10", "close": 326.99, "volume": 367774.0}, {"date": "2025-06-11", "close": 323.58, "volume": 543612.0}, {"date": "2025-06-12", "close": 324.74, "volume": 503181.0}, {"date": "2025-06-13", "close": 319.53, "volume": 554108.0}, {"date": "2025-06-16", "close": 322.31, "volume": 547293.0}, {"date": "2025-06-17", "close": 314.8, "volume": 619239.0}, {"date": "2025-06-18", "close": 314.99, "volume": 701792.0}, {"date": "2025-06-20", "close": 314.26, "volume": 1222166.0}, {"date": "2025-06-23", "close": 316.34, "volume": 587755.0}, {"date": "2025-06-24", "close": 323.85, "volume": 669084.0}, {"date": "2025-06-25", "close": 318.75, "volume": 742853.0}, {"date": "2025-06-26", "close": 324.2, "volume": 1003981.0}, {"date": "2025-06-27", "close": 325.72, "volume": 911110.0}, {"date": "2025-06-30", "close": 327.5, "volume": 878922.0}, {"date": "2025-07-01", "close": 329.62, "volume": 912036.0}, {"date": "2025-07-02", "close": 333.44, "volume": 755650.0}, {"date": "2025-07-03", "close": 331.83, "volume": 549622.0}, {"date": "2025-07-07", "close": 327.85, "volume": 747253.0}, {"date": "2025-07-08", "close": 330.75, "volume": 891206.0}, {"date": "2025-07-09", "close": 334.6, "volume": 987902.0}, {"date": "2025-07-10", "close": 340.03, "volume": 985570.0}, {"date": "2025-07-11", "close": 338.82, "volume": 632089.0}, {"date": "2025-07-14", "close": 340.22, "volume": 653922.0}, {"date": "2025-07-15", "close": 341.94, "volume": 1177799.0}, {"date": "2025-07-16", "close": 345.57, "volume": 977303.0}, {"date": "2025-07-17", "close": 348.17, "volume": 1130598.0}, {"date": "2025-07-18", "close": 350.4, "volume": 915554.0}, {"date": "2025-07-21", "close": 344.62, "volume": 1087420.0}, {"date": "2025-07-22", "close": 357.25, "volume": 1453413.0}, {"date": "2025-07-23", "close": 361.98, "volume": 1099128.0}, {"date": "2025-07-24", "close": 365.27, "volume": 1124664.0}, {"date": "2025-07-25", "close": 369.52, "volume": 697923.0}, {"date": "2025-07-28", "close": 370.7, "volume": 805904.0}, {"date": "2025-07-29", "close": 366.34, "volume": 1027028.0}, {"date": "2025-07-30", "close": 365.5, "volume": 916766.0}, {"date": "2025-07-31", "close": 367.62, "volume": 762690.0}, {"date": "2025-08-01", "close": 355.84, "volume": 882046.0}, {"date": "2025-08-04", "close": 361.59, "volume": 949634.0}, {"date": "2025-08-05", "close": 373.23, "volume": 1898940.0}, {"date": "2025-08-06", "close": 381.68, "volume": 1392923.0}, {"date": "2025-08-07", "close": 384.61, "volume": 1275582.0}, {"date": "2025-08-08", "close": 387.03, "volume": 932761.0}, {"date": "2025-08-11", "close": 388.31, "volume": 839880.0}, {"date": "2025-08-12", "close": 399.06, "volume": 774653.0}, {"date": "2025-08-13", "close": 406.8, "volume": 983808.0}, {"date": "2025-08-14", "close": 404.8, "volume": 1184273.0}, {"date": "2025-08-15", "close": 399.42, "volume": 701354.0}, {"date": "2025-08-18", "close": 401.95, "volume": 485762.0}, {"date": "2025-08-19", "close": 402.21, "volume": 618265.0}, {"date": "2025-08-20", "close": 396.35, "volume": 848098.0}, {"date": "2025-08-21", "close": 394.2, "volume": 736515.0}, {"date": "2025-08-22", "close": 402.3, "volume": 775240.0}, {"date": "2025-08-25", "close": 396.1, "volume": 495646.0}, {"date": "2025-08-26", "close": 398.46, "volume": 973499.0}, {"date": "2025-08-27", "close": 401.4, "volume": 533066.0}, {"date": "2025-08-28", "close": 401.92, "volume": 453730.0}, {"date": "2025-08-29", "close": 398.44, "volume": 593469.0}, {"date": "2025-09-02", "close": 395.23, "volume": 636167.0}, {"date": "2025-09-03", "close": 392.13, "volume": 680568.0}, {"date": "2025-09-04", "close": 400.93, "volume": 882701.0}, {"date": "2025-09-05", "close": 399.85, "volume": 864186.0}, {"date": "2025-09-08", "close": 397.4, "volume": 608004.0}, {"date": "2025-09-09", "close": 394.78, "volume": 514195.0}, {"date": "2025-09-10", "close": 405.27, "volume": 846347.0}, {"date": "2025-09-11", "close": 411.03, "volume": 875556.0}, {"date": "2025-09-12", "close": 410.27, "volume": 935933.0}, {"date": "2025-09-15", "close": 414.2, "volume": 880959.0}, {"date": "2025-09-16", "close": 415.44, "volume": 809559.0}, {"date": "2025-09-17", "close": 411.78, "volume": 1047788.0}, {"date": "2025-09-18", "close": 426.39, "volume": 1280150.0}, {"date": "2025-09-19", "close": 423.64, "volume": 1594146.0}, {"date": "2025-09-22", "close": 424.85, "volume": 749393.0}, {"date": "2025-09-23", "close": 424.16, "volume": 818849.0}, {"date": "2025-09-24", "close": 417.98, "volume": 1021693.0}, {"date": "2025-09-25", "close": 414.04, "volume": 848512.0}, {"date": "2025-09-26", "close": 418.04, "volume": 704822.0}, {"date": "2025-09-29", "close": 419.43, "volume": 878151.0}, {"date": "2025-09-30", "close": 422.37, "volume": 972866.0}, {"date": "2025-10-01", "close": 424.65, "volume": 693963.0}, {"date": "2025-10-02", "close": 432.59, "volume": 912716.0}, {"date": "2025-10-03", "close": 432.8, "volume": 931475.0}, {"date": "2025-10-06", "close": 438.88, "volume": 853084.0}, {"date": "2025-10-07", "close": 434.17, "volume": 822275.0}, {"date": "2025-10-08", "close": 436.35, "volume": 468824.0}, {"date": "2025-10-09", "close": 426.69, "volume": 595356.0}, {"date": "2025-10-10", "close": 413.08, "volume": 684507.0}, {"date": "2025-10-13", "close": 409.0, "volume": 1080834.0}, {"date": "2025-10-14", "close": 416.65, "volume": 883032.0}, {"date": "2025-10-15", "close": 423.39, "volume": 863662.0}, {"date": "2025-10-16", "close": 422.67, "volume": 821056.0}, {"date": "2025-10-17", "close": 411.83, "volume": 1741815.0}, {"date": "2025-10-20", "close": 414.01, "volume": 799654.0}, {"date": "2025-10-21", "close": 417.97, "volume": 1106964.0}, {"date": "2025-10-22", "close": 407.98, "volume": 1023645.0}, {"date": "2025-10-23", "close": 417.74, "volume": 709369.0}, {"date": "2025-10-24", "close": 421.45, "volume": 509895.0}, {"date": "2025-10-27", "close": 421.06, "volume": 714856.0}, {"date": "2025-10-28", "close": 414.3, "volume": 691707.0}, {"date": "2025-10-29", "close": 441.26, "volume": 1594898.0}, {"date": "2025-10-30", "close": 438.09, "volume": 911985.0}, {"date": "2025-10-31", "close": 437.68, "volume": 667996.0}, {"date": "2025-11-03", "close": 437.71, "volume": 662058.0}, {"date": "2025-11-04", "close": 428.74, "volume": 775311.0}, {"date": "2025-11-05", "close": 439.18, "volume": 884376.0}, {"date": "2025-11-06", "close": 462.8, "volume": 1781075.0}, {"date": "2025-11-07", "close": 473.34, "volume": 1373012.0}, {"date": "2025-11-10", "close": 484.34, "volume": 972070.0}, {"date": "2025-11-11", "close": 476.01, "volume": 796499.0}, {"date": "2025-11-12", "close": 479.49, "volume": 736822.0}, {"date": "2025-11-13", "close": 467.49, "volume": 904703.0}, {"date": "2025-11-14", "close": 462.61, "volume": 1147205.0}, {"date": "2025-11-17", "close": 455.98, "volume": 608117.0}, {"date": "2025-11-18", "close": 464.92, "volume": 1233732.0}, {"date": "2025-11-19", "close": 473.26, "volume": 1242755.0}, {"date": "2025-11-20", "close": 465.19, "volume": 1029447.0}, {"date": "2025-11-21", "close": 472.51, "volume": 1391072.0}, {"date": "2025-11-24", "close": 485.62, "volume": 2132387.0}, {"date": "2025-11-25", "close": 494.94, "volume": 1072081.0}, {"date": "2025-11-26", "close": 497.11, "volume": 595944.0}, {"date": "2025-11-28", "close": 497.98, "volume": 307327.0}, {"date": "2025-12-01", "close": 496.15, "volume": 795696.0}, {"date": "2025-12-02", "close": 501.5, "volume": 805789.0}, {"date": "2025-12-03", "close": 507.81, "volume": 676664.0}, {"date": "2025-12-04", "close": 510.74, "volume": 912465.0}, {"date": "2025-12-05", "close": 510.65, "volume": 1063433.0}, {"date": "2025-12-08", "close": 507.7, "volume": 896102.0}, {"date": "2025-12-09", "close": 500.16, "volume": 775916.0}, {"date": "2025-12-10", "close": 524.53, "volume": 1175472.0}, {"date": "2025-12-11", "close": 523.41, "volume": 869499.0}, {"date": "2025-12-12", "close": 510.05, "volume": 1070364.0}, {"date": "2025-12-15", "close": 517.25, "volume": 755544.0}, {"date": "2025-12-16", "close": 514.53, "volume": 539849.0}, {"date": "2025-12-17", "close": 497.44, "volume": 1757304.0}, {"date": "2025-12-18", "close": 500.61, "volume": 929626.0}, {"date": "2025-12-19", "close": 506.72, "volume": 1958779.0}, {"date": "2025-12-22", "close": 519.28, "volume": 842891.0}, {"date": "2025-12-23", "close": 517.09, "volume": 496413.0}, {"date": "2025-12-24", "close": 517.6, "volume": 189383.0}, {"date": "2025-12-26", "close": 519.12, "volume": 247248.0}, {"date": "2025-12-29", "close": 514.64, "volume": 502478.0}, {"date": "2025-12-30", "close": 513.61, "volume": 386036.0}, {"date": "2025-12-31", "close": 510.45, "volume": 415082.0}, {"date": "2026-01-02", "close": 522.03, "volume": 649578.0}, {"date": "2026-01-05", "close": 531.7, "volume": 811074.0}, {"date": "2026-01-06", "close": 546.76, "volume": 936855.0}, {"date": "2026-01-07", "close": 539.03, "volume": 873342.0}, {"date": "2026-01-08", "close": 544.49, "volume": 806129.0}, {"date": "2026-01-09", "close": 552.09, "volume": 768529.0}, {"date": "2026-01-12", "close": 562.18, "volume": 704681.0}, {"date": "2026-01-13", "close": 567.44, "volume": 852050.0}, {"date": "2026-01-14", "close": 565.18, "volume": 674949.0}, {"date": "2026-01-15", "close": 574.84, "volume": 637001.0}, {"date": "2026-01-16", "close": 578.94, "volume": 1753069.0}, {"date": "2026-01-20", "close": 565.8, "volume": 739324.0}, {"date": "2026-01-21", "close": 582.04, "volume": 756183.0}, {"date": "2026-01-22", "close": 583.07, "volume": 630900.0}, {"date": "2026-01-23", "close": 571.78, "volume": 894117.0}, {"date": "2026-01-26", "close": 569.96, "volume": 1035001.0}, {"date": "2026-01-27", "close": 576.23, "volume": 762494.0}, {"date": "2026-01-28", "close": 577.86, "volume": 533279.0}, {"date": "2026-01-29", "close": 583.94, "volume": 960488.0}, {"date": "2026-01-30", "close": 578.82, "volume": 996673.0}, {"date": "2026-02-02", "close": 595.13, "volume": 960064.0}, {"date": "2026-02-03", "close": 602.69, "volume": 919399.0}, {"date": "2026-02-04", "close": 605.63, "volume": 1437355.0}, {"date": "2026-02-05", "close": 540.65, "volume": 2992801.0}, {"date": "2026-02-06", "close": 577.73, "volume": 2618478.0}, {"date": "2026-02-09", "close": 601.38, "volume": 1356110.0}, {"date": "2026-02-10", "close": 588.07, "volume": 1103671.0}, {"date": "2026-02-11", "close": 598.9, "volume": 1047745.0}, {"date": "2026-02-12", "close": 588.79, "volume": 996657.0}, {"date": "2026-02-13", "close": 601.01, "volume": 992659.0}, {"date": "2026-02-17", "close": 595.66, "volume": 772593.0}, {"date": "2026-02-18", "close": 593.0, "volume": 1053451.0}, {"date": "2026-02-19", "close": 596.91, "volume": 772678.0}, {"date": "2026-02-20", "close": 593.28, "volume": 935514.0}, {"date": "2026-02-23", "close": 587.36, "volume": 777368.0}, {"date": "2026-02-24", "close": 600.48, "volume": 677628.0}, {"date": "2026-02-25", "close": 594.41, "volume": 918053.0}, {"date": "2026-02-26", "close": 588.11, "volume": 797762.0}, {"date": "2026-02-27", "close": 583.87, "volume": 1688295.0}, {"date": "2026-03-02", "close": 580.37, "volume": 944610.0}, {"date": "2026-03-03", "close": 560.09, "volume": 1081662.0}, {"date": "2026-03-04", "close": 574.06, "volume": 1086375.0}, {"date": "2026-03-05", "close": 556.07, "volume": 824962.0}, {"date": "2026-03-06", "close": 539.23, "volume": 896335.0}, {"date": "2026-03-09", "close": 550.19, "volume": 852115.0}, {"date": "2026-03-10", "close": 558.71, "volume": 1260357.0}, {"date": "2026-03-11", "close": 556.14, "volume": 682682.0}, {"date": "2026-03-12", "close": 538.75, "volume": 962564.0}, {"date": "2026-03-13", "close": 535.71, "volume": 671562.0}, {"date": "2026-03-16", "close": 545.03, "volume": 634200.0}, {"date": "2026-03-17", "close": 543.27, "volume": 784203.0}, {"date": "2026-03-18", "close": 543.29, "volume": 624856.0}, {"date": "2026-03-19", "close": 540.24, "volume": 854902.0}, {"date": "2026-03-20", "close": 533.54, "volume": 1178898.0}, {"date": "2026-03-23", "close": 548.25, "volume": 826345.0}, {"date": "2026-03-24", "close": 554.75, "volume": 683191.0}, {"date": "2026-03-25", "close": 553.36, "volume": 817291.0}, {"date": "2026-03-26", "close": 530.0, "volume": 1024850.0}, {"date": "2026-03-27", "close": 523.24, "volume": 984727.0}, {"date": "2026-03-30", "close": 511.7, "volume": 914780.0}, {"date": "2026-03-31", "close": 538.02, "volume": 1069908.0}, {"date": "2026-04-01", "close": 550.09, "volume": 744054.0}, {"date": "2026-04-02", "close": 549.68, "volume": 598378.0}, {"date": "2026-04-06", "close": 551.99, "volume": 437179.0}, {"date": "2026-04-07", "close": 556.78, "volume": 554091.0}, {"date": "2026-04-08", "close": 596.65, "volume": 866917.0}, {"date": "2026-04-09", "close": 610.99, "volume": 666835.0}, {"date": "2026-04-10", "close": 616.14, "volume": 612613.0}, {"date": "2026-04-13", "close": 618.28, "volume": 652624.0}, {"date": "2026-04-14", "close": 615.56, "volume": 503200.0}, {"date": "2026-04-15", "close": 601.46, "volume": 862538.0}, {"date": "2026-04-16", "close": 608.89, "volume": 988475.0}, {"date": "2026-04-17", "close": 627.18, "volume": 1295208.0}, {"date": "2026-04-20", "close": 636.61, "volume": 870962.0}, {"date": "2026-04-21", "close": 638.99, "volume": 678824.0}, {"date": "2026-04-22", "close": 639.22, "volume": 885094.0}, {"date": "2026-04-23", "close": 656.93, "volume": 721577.0}, {"date": "2026-04-24", "close": 660.75, "volume": 527195.0}, {"date": "2026-04-27", "close": 660.78, "volume": 674554.0}, {"date": "2026-04-28", "close": 642.45, "volume": 624672.0}, {"date": "2026-04-29", "close": 638.95, "volume": 507564.0}, {"date": "2026-04-30", "close": 671.01, "volume": 880048.0}, {"date": "2026-05-01", "close": 657.44, "volume": 682816.0}, {"date": "2026-05-04", "close": 656.73, "volume": 1191569.0}, {"date": "2026-05-05", "close": 674.88, "volume": 1454625.0}, {"date": "2026-05-06", "close": 715.76, "volume": 1296817.0}, {"date": "2026-05-07", "close": 682.88, "volume": 1169222.0}, {"date": "2026-05-08", "close": 679.55, "volume": 907298.0}, {"date": "2026-05-11", "close": 702.66, "volume": 831896.0}, {"date": "2026-05-12", "close": 704.56, "volume": 931668.0}, {"date": "2026-05-13", "close": 709.57, "volume": 908989.0}, {"date": "2026-05-14", "close": 716.45, "volume": 795801.0}, {"date": "2026-05-15", "close": 696.53, "volume": 990599.0}, {"date": "2026-05-18", "close": 677.87, "volume": 1034696.0}, {"date": "2026-05-19", "close": 659.46, "volume": 878551.0}, {"date": "2026-05-20", "close": 669.87, "volume": 684658.0}, {"date": "2026-05-21", "close": 638.78, "volume": 1613305.0}, {"date": "2026-05-22", "close": 639.55, "volume": 1107080.0}, {"date": "2026-05-26", "close": 668.75, "volume": 994907.0}, {"date": "2026-05-27", "close": 667.85, "volume": 732237.0}, {"date": "2026-05-28", "close": 668.68, "volume": 740764.0}, {"date": "2026-05-29", "close": 646.63, "volume": 1473532.0}, {"date": "2026-06-01", "close": 643.5, "volume": 907290.0}, {"date": "2026-06-02", "close": 672.67, "volume": 1068470.0}, {"date": "2026-06-03", "close": 682.33, "volume": 895276.0}, {"date": "2026-06-04", "close": 678.1, "volume": 837311.0}, {"date": "2026-06-05", "close": 651.22, "volume": 981864.0}, {"date": "2026-06-08", "close": 672.68, "volume": 1111813.0}, {"date": "2026-06-09", "close": 669.23, "volume": 902644.0}, {"date": "2026-06-10", "close": 630.52, "volume": 1087940.0}, {"date": "2026-06-11", "close": 655.69, "volume": 1021066.0}, {"date": "2026-06-12", "close": 659.58, "volume": 595349.0}, {"date": "2026-06-15", "close": 679.71, "volume": 856698.0}, {"date": "2026-06-16", "close": 699.97, "volume": 1312562.0}, {"date": "2026-06-17", "close": 717.78, "volume": 1851842.0}, {"date": "2026-06-18", "close": 716.86, "volume": 2075231.0}, {"date": "2026-06-22", "close": 724.93, "volume": 1079422.0}, {"date": "2026-06-23", "close": 699.05, "volume": 812579.0}, {"date": "2026-06-24", "close": 694.87, "volume": 735875.0}, {"date": "2026-06-25", "close": 727.59, "volume": 914987.0}, {"date": "2026-06-26", "close": 685.87, "volume": 4262240.0}, {"date": "2026-06-29", "close": 691.09, "volume": 959299.0}, {"date": "2026-06-30", "close": 713.21, "volume": 817493.0}, {"date": "2026-07-01", "close": 682.32, "volume": 821261.0}, {"date": "2026-07-02", "close": 661.7, "volume": 879608.0}, {"date": "2026-07-06", "close": 678.24, "volume": 679564.0}, {"date": "2026-07-07", "close": 660.14, "volume": 1038571.0}, {"date": "2026-07-08", "close": 669.21, "volume": 872237.0}, {"date": "2026-07-09", "close": 673.39, "volume": 914208.0}, {"date": "2026-07-10", "close": 675.95, "volume": 572906.0}, {"date": "2026-07-13", "close": 664.39, "volume": 674356.0}, {"date": "2026-07-14", "close": 675.54, "volume": 776880.0}, {"date": "2026-07-15", "close": 666.13, "volume": 847729.0}, {"date": "2026-07-16", "close": 647.83, "volume": 1102371.0}, {"date": "2026-07-17", "close": 648.48, "volume": 1122959.0}, {"date": "2026-07-20", "close": 639.43, "volume": 818140.0}, {"date": "2026-07-21", "close": 660.45, "volume": 725364.0}, {"date": "2026-07-22", "close": 660.75, "volume": 630979.0}, {"date": "2026-07-23", "close": 665.03, "volume": 804254.0}, {"date": "2026-07-24", "close": 664.65, "volume": 677249.0}, {"date": "2026-07-27", "close": 661.84, "volume": 1004316.0}, {"date": "2026-07-28", "close": 641.6, "volume": 1296823.0}, {"date": "2026-07-29", "close": 606.0, "volume": 1332321.0}, {"date": "2026-07-30", "close": 632.98, "volume": 1062811.0}, {"date": "2026-07-31", "close": 634.2, "volume": 891474.0}, {"date": "2026-08-03", "close": 648.85, "volume": 1306906.0}, {"date": "2026-08-04", "close": 635.96, "volume": 2535187.0}, {"date": "2026-08-05", "close": 650.25, "volume": 1464056.0}, {"date": "2026-08-06", "close": 643.98, "volume": 811674.0}, {"date": "2026-08-07", "close": 644.26, "volume": 963764.0}], "refreshing": true}