{"ticker": "DE", "overview": {"cik": "315189", "ticker": "DE", "name": "DEERE & CO", "industry": "Farm Machinery & Equipment", "country": "United States", "sic": "3523", "announcements": [{"form": "144", "date": "2026-08-31", "title": "Notice of proposed sale", "accession": "0001959173-26-006549", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-27", "title": "Quarterly report", "accession": "0001104659-26-102213", "price_sensitive": true}, {"form": "4", "date": "2026-08-26", "title": "Insider transaction", "accession": "0001772144-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-08-25", "title": "Insider transaction", "accession": "0001772144-26-000002", "price_sensitive": false}, {"form": "144", "date": "2026-08-24", "title": "Notice of proposed sale", "accession": "0001959173-26-006407", "price_sensitive": false}, {"form": "144", "date": "2026-08-21", "title": "Notice of proposed sale", "accession": "0001959173-26-006350", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-20", "title": "Material event", "accession": "0001104659-26-098904", "price_sensitive": true}, {"form": "4", "date": "2026-08-18", "title": "Insider transaction", "accession": "0002133005-26-000004", "price_sensitive": false}, {"form": "144", "date": "2026-08-03", "title": "Notice of proposed sale", "accession": "0001959173-26-005571", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-15", "title": "Material event", "accession": "0001104659-26-083910", "price_sensitive": true}, {"form": "424B2", "date": "2026-07-13", "title": "Form 424B2", "accession": "0001104659-26-083165", "price_sensitive": false}, {"form": "FWP", "date": "2026-07-10", "title": "Form FWP", "accession": "0001104659-26-082725", "price_sensitive": false}, {"form": "424B3", "date": "2026-07-10", "title": "Form 424B3", "accession": "0001104659-26-082448", "price_sensitive": false}, {"form": "S-3ASR", "date": "2026-06-17", "title": "Form S-3ASR", "accession": "0001104659-26-075222", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-01", "title": "Material event", "accession": "0001104659-26-068930", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-28", "title": "Quarterly report", "accession": "0001104659-26-067311", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-21", "title": "Material event", "accession": "0001104659-26-064747", "price_sensitive": true}, {"form": "SD", "date": "2026-05-18", "title": "Form SD", "accession": "0001104659-26-063189", "price_sensitive": false}, {"form": "3", "date": "2026-05-11", "title": "Initial insider holdings", "accession": "0002133005-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-04", "title": "Insider transaction", "accession": "0001253637-26-000002", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-01", "title": "Material event", "accession": "0001104659-26-053322", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-04-29", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-000445", "price_sensitive": false}, {"form": "11-K", "date": "2026-03-31", "title": "Form 11-K", "accession": "0001104659-26-037640", "price_sensitive": false}, {"form": "11-K", "date": "2026-03-31", "title": "Form 11-K", "accession": "0001104659-26-037639", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-03-26", "title": "Form SCHEDULE 13G/A", "accession": "0000102909-26-001196", "price_sensitive": false}]}, "description": "DEERE & CO trades as DE on the NYSE and is registered in the United States, classified under Farm Machinery & Equipment (SIC 3523). Privy Trades holds 70 insider filings for the company, in August 2026. Across those, 1 insider disclosed 3 sales totalling $23.44M. The most recent filing on record is dated 31 August 2026.", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 3, "sell_sum": 23436012.24, "net": -23436012.24, "insiders": 1, "first_date": "2026-08-21", "last_date": "2026-08-31"}, "metrics": {"ticker": "DE", "has_prices": true, "as_of": "2026-08-07", "last": 620.83, "prev_close": 614.84, "change": 5.990000000000009, "change_pct": 0.009742371999219323, "session_volume": 942048.0, "vwap_5": 613.8548190314957, "vwap_20": 605.9604819046561, "vwap_60": 585.7913105267689, "vwap_250": 536.1089837893148, "high_52w": 662.49, "low_52w": 461.94, "avg_volume_20": 1054073.65, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001772144-26-000006", "src": "INSIDERS", "ticker": "DE", "cik": "315189", "company": "DEERE & CO", "company_raw": "DEERE & CO", "who": "Ryan D. Campbell", "who_key": "CAMPBELL RYAN D", "role": "Pres WWC&F and Pwr Systems", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 3164765.7499999995, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Farm Machinery & Equipment", "country": "United States", "headline": "Someone inside DE is selling \u2014 $3.2M worth", "source_url": "https://www.sec.gov/Archives/edgar/data/1772144/000177214426000006/0001772144-26-000006-index.htm", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91668}, {"id": "0001772144-26-000004", "src": "INSIDERS", "ticker": "DE", "cik": "315189", "company": "DEERE & CO", "company_raw": "DEERE & CO", "who": "Ryan D. Campbell", "who_key": "CAMPBELL RYAN D", "role": "Pres WWC&F and Pwr Systems", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 5124871.71, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Farm Machinery & Equipment", "country": "United States", "headline": "Big sell in DE \u2014 An insider offloads $5.1M", "source_url": "https://www.sec.gov/Archives/edgar/data/1772144/000177214426000004/0001772144-26-000004-index.htm", "trade_date": "2026-08-24", "timestamp": "2026-08-24", "mins": 101748}, {"id": "0001772144-26-000002", "src": "INSIDERS", "ticker": "DE", "cik": "315189", "company": "DEERE & CO", "company_raw": "DEERE & CO", "who": "Ryan D. Campbell", "who_key": "CAMPBELL RYAN D", "role": "Pres WWC&F and Pwr Systems", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 15146374.78, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Farm Machinery & Equipment", "country": "United States", "headline": "Insider sells $15.1M of DE", "source_url": "https://www.sec.gov/Archives/edgar/data/1772144/000177214426000002/0001772144-26-000002-index.htm", "trade_date": "2026-08-21", "timestamp": "2026-08-21", "mins": 106068}, {"id": "0002133005-26-000004", "src": "INSIDERS", "ticker": "DE", "cik": "315189", "company": "DEERE & CO", "company_raw": "DEERE & CO", "who": "Terry Brent Norwood", "who_key": "Norwood Terry Brent", "role": "Sr VP & CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 11568.15, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Farm Machinery & Equipment", "country": "United States", "headline": "CFO files routine paperwork on DE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2133005/000213300526000004/0002133005-26-000004-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111828}, {"id": "HOUSE-2026-20034998-T10", "src": "CONGRESS", "ticker": "DE", "cik": "", "company": "DEERE & CO", "company_raw": ": New\nS O: Edward Jones IRA\nSP Deere & Company Common Stock", "who": "Hon. Dan Newhouse", "who_key": "Hon. Dan Newhouse", "role": "House \u00b7 WA04", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Dan Newhouse sells DE ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034998.pdf", "trade_date": "2026-07-10", "timestamp": "2026-07-10", "mins": 166548}, {"id": "13DG-0002100119-26-000445", "src": "13DG", "ticker": "DE", "cik": "315189", "company": "DEERE & CO", "company_raw": "DEERE & CO", "who": "Deere & Co", "who_key": "DEERE & CO", "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": "Farm Machinery & Equipment", "country": "United States", "headline": "DEERE & CO crosses 5% of DE (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/315189/0002100119-26-000445-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270228}, {"id": "SENATE-fda235b3bad746378fa1053f354d929c-614", "src": "CONGRESS", "ticker": "DE", "cik": "", "company": "DEERE & CO", "company_raw": "Deere & Company Common Stock", "who": "Sen. Alan Armstrong", "who_key": "Sen. Alan Armstrong", "role": "Armstrong, Alan (Senator)", "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": "Sen. Alan Armstrong adds DE to the portfolio ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/fda235b3-bad7-4637-8fa1-053f354d929c/", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317748}, {"id": "SENATE-b195126e7bb24d54baf5e6fc8e7a0165-7", "src": "CONGRESS", "ticker": "DE", "cik": "", "company": "DEERE & CO", "company_raw": "Deere & Company Common Stock", "who": "Sen. Markwayne Mullin", "who_key": "Sen. Markwayne Mullin", "role": "Mullin, Markwayne (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Markwayne Mullin adds DE to the portfolio ($15,001 - $50,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/b195126e-7bb2-4d54-baf5-e6fc8e7a0165/", "trade_date": "2025-12-29", "timestamp": "2025-12-29", "mins": 444468}, {"id": "HOUSE-2026-20033789-T22", "src": "CONGRESS", "ticker": "DE", "cik": "", "company": "DEERE & CO", "company_raw": "w\nS O: Chase Brokerage Account (3935)\nJT Deere & Company Common Stock", "who": "Hon. Julie Johnson", "who_key": "Hon. Julie Johnson", "role": "House \u00b7 TX32", "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. Julie Johnson dumps DE ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20033789.pdf", "trade_date": "2025-12-18", "timestamp": "2025-12-18", "mins": 460308}, {"id": "HOUSE-2025-20033611-T21", "src": "CONGRESS", "ticker": "DE", "cik": "", "company": "DEERE & CO", "company_raw": "w\nS O: Chase Brokerage Account (3935)\nJT Deere & Company Common Stock", "who": "Hon. Julie Johnson", "who_key": "Hon. Julie Johnson", "role": "House \u00b7 TX32 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Julie Johnson sells DE ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033611.pdf", "trade_date": "2025-11-13", "timestamp": "2025-11-13", "mins": 510708}, {"id": "HOUSE-2025-20033420-T7", "src": "CONGRESS", "ticker": "DE", "cik": "", "company": "DEERE & CO", "company_raw": "w\nS O: Chase Brokerage Account (3935)\nJT Deere & Company Common Stock", "who": "Hon. Julie Johnson", "who_key": "Hon. Julie Johnson", "role": "House \u00b7 TX32", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Julie Johnson sells DE ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033420.pdf", "trade_date": "2025-10-22", "timestamp": "2025-10-22", "mins": 542388}, {"id": "HOUSE-2026-20035035-T22", "src": "CONGRESS", "ticker": "DE", "cik": "", "company": "DEERE & CO", "company_raw": "w\nS O: Merrill Lynch Long Term Growth\nJT Deere & Company Common Stock", "who": "Hon. Julie Johnson", "who_key": "Hon. Julie Johnson", "role": "House \u00b7 TX32", "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. Julie Johnson adds DE to the portfolio ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035035.pdf", "trade_date": "2025-10-21", "timestamp": "2025-10-21", "mins": 543828}, {"id": "HOUSE-2025-20032211-T40", "src": "CONGRESS", "ticker": "DE", "cik": "", "company": "DEERE & CO", "company_raw": "?\nF S: New\nS O: Fidelity Rollover IRA\nSP Deere & Company Common Stock", "who": "Hon. Valerie Hoyle", "who_key": "Hon. Valerie Hoyle", "role": "House \u00b7 OR04", "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. Valerie Hoyle trims DE ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20032211.pdf", "trade_date": "2025-09-23", "timestamp": "2025-09-23", "mins": 584148}, {"id": "HOUSE-2026-20030977-T61", "src": "CONGRESS", "ticker": "DE", "cik": "", "company": "DEERE & CO", "company_raw": "O: Merrill Lynch Investment Account #025\nDeere & Company Common Stock", "who": "Hon. Julia Letlow", "who_key": "Hon. Julia Letlow", "role": "House \u00b7 LA05", "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. Julia Letlow sells DE ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20030977.pdf", "trade_date": "2025-09-22", "timestamp": "2025-09-22", "mins": 585588}, {"id": "HOUSE-2025-20032066-T19", "src": "CONGRESS", "ticker": "DE", "cik": "", "company": "DEERE & CO", "company_raw": "w\nS O: Chase Brokerage Account (3935)\nJT Deere & Company Common Stock", "who": "Hon. Julie Johnson", "who_key": "Hon. Julie Johnson", "role": "House \u00b7 TX32 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Julie Johnson sells DE ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20032066.pdf", "trade_date": "2025-08-14", "timestamp": "2025-08-14", "mins": 641748}, {"id": "HOUSE-2025-20030868-T6", "src": "CONGRESS", "ticker": "DE", "cik": "", "company": "DEERE & CO", "company_raw": "re are no\ncapital gains on this sale.\nSP Deere & Company Common Stock", "who": "Hon. Adam Smith", "who_key": "Hon. Adam Smith", "role": "House \u00b7 WA09", "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. Adam Smith trims DE ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030868.pdf", "trade_date": "2025-08-08", "timestamp": "2025-08-08", "mins": 650388}, {"id": "HOUSE-2025-20030891-T180", "src": "CONGRESS", "ticker": "DE", "cik": "", "company": "DEERE & CO", "company_raw": "Charles Schwab Brokerage Account 924\nSP Deere & Company 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": "Hon. Lisa McClain trims DE ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf", "trade_date": "2025-07-16", "timestamp": "2025-07-16", "mins": 683508}, {"id": "HOUSE-2025-20030891-T181", "src": "CONGRESS", "ticker": "DE", "cik": "", "company": "DEERE & CO", "company_raw": "Charles Schwab Brokerage Account 924\nSP Deere & Company 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": "Hon. Lisa McClain adds DE to the portfolio ($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": 715188}, {"id": "HOUSE-2025-20030387-T92", "src": "CONGRESS", "ticker": "DE", "cik": "", "company": "DEERE & CO", "company_raw": "andard Unit Trust\nD: Portfolio Rebalance\nDeere & Company Common Stock", "who": "Hon. Jefferson Shreve", "who_key": "Hon. Jefferson Shreve", "role": "House \u00b7 IN06", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 50001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Jefferson Shreve sells DE ($50,001 -\n$100,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030387.pdf", "trade_date": "2025-05-12", "timestamp": "2025-05-12", "mins": 777108}, {"id": "HOUSE-2025-20030332-T35", "src": "CONGRESS", "ticker": "DE", "cik": "", "company": "DEERE & CO", "company_raw": "1,001 - $15,000\nF S: New\nS O: Fisher IRA\nDeere & Company 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 trims DE ($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": 807348}, {"id": "HOUSE-2025-20030292-T11", "src": "CONGRESS", "ticker": "DE", "cik": "", "company": "DEERE & CO", "company_raw": "15,000\nF S: New\nS O: Edward Jones IRA\nSP Deere & Company Common Stock", "who": "Hon. Dan Newhouse", "who_key": "Hon. Dan Newhouse", "role": "House \u00b7 WA04 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Dan Newhouse dumps DE ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030292.pdf", "trade_date": "2025-04-11", "timestamp": "2025-04-11", "mins": 821748}, {"id": "HOUSE-2025-20030332-T36", "src": "CONGRESS", "ticker": "DE", "cik": "", "company": "DEERE & CO", "company_raw": "1,001 - $15,000\nF S: New\nS O: Fisher IRA\nDeere & Company 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 DE to the portfolio ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030332.pdf", "trade_date": "2025-04-08", "timestamp": "2025-04-08", "mins": 826068}, {"id": "HOUSE-2025-20030238-T13", "src": "CONGRESS", "ticker": "DE", "cik": "", "company": "DEERE & CO", "company_raw": "S: New\nS O: JP Morgan Brokerage Account\nDeere & Company Common Stock", "who": "Hon. Rob Bresnahan", "who_key": "Hon. Rob Bresnahan", "role": "House \u00b7 PA08", "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. Rob Bresnahan trims DE ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030238.pdf", "trade_date": "2025-04-08", "timestamp": "2025-04-08", "mins": 826068}, {"id": "HOUSE-2025-20030146-T32", "src": "CONGRESS", "ticker": "DE", "cik": "", "company": "DEERE & CO", "company_raw": "200?\n(DHR) [ST]\nF S: New\nS O: Fisher IRA\nDeere & Company 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 DE 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": 877908}, {"id": "HOUSE-2025-20029034-T29", "src": "CONGRESS", "ticker": "DE", "cik": "", "company": "DEERE & CO", "company_raw": "S: New\nS O: JP Morgan Brokerage Account\nDeere & Company Common Stock", "who": "Hon. Rob Bresnahan", "who_key": "Hon. Rob Bresnahan", "role": "House \u00b7 PA08", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Rob Bresnahan buys DE ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20029034.pdf", "trade_date": "2025-02-25", "timestamp": "2025-02-25", "mins": 886548}, {"id": "HOUSE-2026-20030977-T60", "src": "CONGRESS", "ticker": "DE", "cik": "", "company": "DEERE & CO", "company_raw": "O: Merrill Lynch Investment Account #025\nDeere & Company 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": "Hon. Julia Letlow buys DE ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20030977.pdf", "trade_date": "2025-01-31", "timestamp": "2025-01-31", "mins": 922548}, {"id": "HOUSE-2025-20032070-T68", "src": "CONGRESS", "ticker": "DE", "cik": "", "company": "DEERE & CO", "company_raw": "0\nF S: New\nS O: Fidelity Rollover IRA\nSP Deere & Company Common Stock", "who": "Hon. Valerie Hoyle", "who_key": "Hon. Valerie Hoyle", "role": "House \u00b7 OR04", "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. Valerie Hoyle picks up DE ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20032070.pdf", "trade_date": "2024-10-29", "timestamp": "2024-10-29", "mins": 1057908}, {"id": "HOUSE-2024-20025875-T0", "src": "CONGRESS", "ticker": "DE", "cik": "", "company": "DEERE & CO", "company_raw": "cation\nDate\nAmount Cap.\nGains >\n$200?\nSP Deere & Company Common Stock", "who": "Hon. Richard W. Allen", "who_key": "Hon. Richard W. Allen", "role": "House \u00b7 GA12", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Richard W. Allen sells DE ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025875.pdf", "trade_date": "2024-08-14", "timestamp": "2024-08-14", "mins": 1167348}, {"id": "HOUSE-2024-20025419-T33", "src": "CONGRESS", "ticker": "DE", "cik": "", "company": "DEERE & CO", "company_raw": "rgan Stanley - Select UMA Account # 1\nJT Deere & Company Common Stock", "who": "Hon. Josh Gottheimer", "who_key": "Hon. Josh Gottheimer", "role": "House \u00b7 NJ05", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Josh Gottheimer sells DE ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025419.pdf", "trade_date": "2024-06-28", "timestamp": "2024-06-28", "mins": 1235028}, {"id": "HOUSE-2024-20024917-T6", "src": "CONGRESS", "ticker": "DE", "cik": "", "company": "DEERE & CO", "company_raw": "15,000\nF S: New\nS O: Edward Jones IRA\nSP Deere & Company Common Stock", "who": "Hon. Dan Newhouse", "who_key": "Hon. Dan Newhouse", "role": "House \u00b7 WA04", "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. Dan Newhouse files a buy in DE ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20024917.pdf", "trade_date": "2024-04-10", "timestamp": "2024-04-10", "mins": 1348788}], "recent_buys": [], "institutional": [{"id": "13DG-0002100119-26-000445", "src": "13DG", "ticker": "DE", "cik": "315189", "company": "DEERE & CO", "company_raw": "DEERE & CO", "who": "Deere & Co", "who_key": "DEERE & CO", "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": "Farm Machinery & Equipment", "country": "United States", "headline": "DEERE & CO crosses 5% of DE (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/315189/0002100119-26-000445-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270228}], "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": "Deere & Company Common Stock", "new_value": "DEERE & CO", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000315189", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000315189", "applied": 1, "detected_at": "2026-09-11T07:47:31.477983"}]}, "key_people": [{"who": "Ryan D. Campbell", "who_key": "CAMPBELL RYAN D", "role": "Pres WWC&F and Pwr Systems", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 23436012.24, "net": -23436012.24, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 3164765.7499999995, "date": "2026-08-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1772144/000177214426000006/0001772144-26-000006-index.htm"}, {"action": "SELL", "amount": 5124871.71, "date": "2026-08-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1772144/000177214426000004/0001772144-26-000004-index.htm"}, {"action": "SELL", "amount": 15146374.78, "date": "2026-08-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1772144/000177214426000002/0001772144-26-000002-index.htm"}], "latest": {"action": "SELL", "amount": 3164765.7499999995, "date": "2026-08-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1772144/000177214426000006/0001772144-26-000006-index.htm"}}, {"who": "Hon. Jefferson Shreve", "who_key": "Hon. Jefferson Shreve", "role": "House \u00b7 IN06", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 50001.0, "net": -50001.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 50001.0, "date": "2025-05-12", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030387.pdf"}], "latest": {"action": "SELL", "amount": 50001.0, "date": "2025-05-12", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030387.pdf"}}, {"who": "Sen. Markwayne Mullin", "who_key": "Sen. Markwayne Mullin", "role": "Mullin, Markwayne (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 31003.0, "sold": 0, "net": 31003.0, "trades": 3, "top_score": 0, "lean": "buying", "history": [{"action": "BUY", "amount": 15001.0, "date": "2025-12-29", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/b195126e-7bb2-4d54-baf5-e6fc8e7a0165/"}, {"action": "BUY", "amount": 1001.0, "date": "2023-10-03", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/9767e5d2-9e46-4987-bd76-27d75d67647b/"}, {"action": "BUY", "amount": 15001.0, "date": "2023-09-13", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/7810aff4-67d6-44e9-8464-9267478cbe5f/"}], "latest": {"action": "BUY", "amount": 15001.0, "date": "2025-12-29", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/b195126e-7bb2-4d54-baf5-e6fc8e7a0165/"}}, {"who": "Hon. Jonathan Jackson", "who_key": "Hon. Jonathan Jackson", "role": "House \u00b7 IL01", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 15001.0, "sold": 15001.0, "net": 0.0, "trades": 2, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 15001.0, "date": "2023-06-23", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023262.pdf"}, {"action": "BUY", "amount": 15001.0, "date": "2023-01-17", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022795.pdf"}], "latest": {"action": "SELL", "amount": 15001.0, "date": "2023-06-23", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023262.pdf"}}, {"who": "Hon. Richard W. Allen", "who_key": "Hon. Richard W. Allen", "role": "House \u00b7 GA12", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 16002.0, "sold": 1001.0, "net": 15001.0, "trades": 3, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 1001.0, "date": "2024-08-14", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025875.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2021-02-26", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023082.pdf"}, {"action": "BUY", "amount": 15001.0, "date": "2021-02-10", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023082.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2024-08-14", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025875.pdf"}}, {"who": "Hon. Rob Bresnahan", "who_key": "Hon. Rob Bresnahan", "role": "House \u00b7 PA08", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 15001.0, "sold": 1001.0, "net": 14000.0, "trades": 2, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 1001.0, "date": "2025-04-08", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030238.pdf"}, {"action": "BUY", "amount": 15001.0, "date": "2025-02-25", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20029034.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2025-04-08", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030238.pdf"}}, {"who": "Hon. Josh Gottheimer", "who_key": "Hon. Josh Gottheimer", "role": "House \u00b7 NJ05", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 3003.0, "sold": 12012.0, "net": -9009.0, "trades": 15, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2024-06-28", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025419.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2024-02-01", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20024612.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2023-07-07", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023500.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2023-05-19", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023087.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2023-05-05", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023087.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2023-03-24", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022683.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2023-02-17", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022531.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2023-02-10", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022531.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2023-01-11", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022412.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2022-10-24", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021933.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2022-09-12", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021821.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2022-07-29", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021563.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2022-07-15", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021563.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2022-06-14", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021351.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2022-05-18", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021174.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2024-06-28", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025419.pdf"}}, {"who": "Sen. David A Perdue , Jr", "who_key": "Sen. David A Perdue , Jr", "role": "Perdue, David (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 6006.0, "net": -6006.0, "trades": 6, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2015-08-25", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/d2f4ab8b-59c2-4495-a26c-e3fbb101d388/"}, {"action": "SELL", "amount": 1001.0, "date": "2015-08-25", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/14b8f364-3356-42e5-980a-597d8d08e01f/"}, {"action": "SELL", "amount": 1001.0, "date": "2015-08-20", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/d2f4ab8b-59c2-4495-a26c-e3fbb101d388/"}, {"action": "SELL", "amount": 1001.0, "date": "2015-08-20", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/14b8f364-3356-42e5-980a-597d8d08e01f/"}, {"action": "SELL", "amount": 1001.0, "date": "2015-07-30", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/d2f4ab8b-59c2-4495-a26c-e3fbb101d388/"}, {"action": "SELL", "amount": 1001.0, "date": "2015-07-30", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/14b8f364-3356-42e5-980a-597d8d08e01f/"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2015-08-25", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/d2f4ab8b-59c2-4495-a26c-e3fbb101d388/"}}], "activity": [{"date": "2026-08-21", "net": -15146374.78}, {"date": "2026-08-24", "net": -5124871.71}, {"date": "2026-08-31", "net": -3164765.7499999995}], "announcements": [{"form": "144", "date": "2026-08-31", "title": "Notice of proposed sale", "accession": "0001959173-26-006549", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-27", "title": "Quarterly report", "accession": "0001104659-26-102213", "price_sensitive": true}, {"form": "4", "date": "2026-08-26", "title": "Insider transaction", "accession": "0001772144-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-08-25", "title": "Insider transaction", "accession": "0001772144-26-000002", "price_sensitive": false}, {"form": "144", "date": "2026-08-24", "title": "Notice of proposed sale", "accession": "0001959173-26-006407", "price_sensitive": false}, {"form": "144", "date": "2026-08-21", "title": "Notice of proposed sale", "accession": "0001959173-26-006350", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-20", "title": "Material event", "accession": "0001104659-26-098904", "price_sensitive": true}, {"form": "4", "date": "2026-08-18", "title": "Insider transaction", "accession": "0002133005-26-000004", "price_sensitive": false}, {"form": "144", "date": "2026-08-03", "title": "Notice of proposed sale", "accession": "0001959173-26-005571", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-15", "title": "Material event", "accession": "0001104659-26-083910", "price_sensitive": true}, {"form": "424B2", "date": "2026-07-13", "title": "Form 424B2", "accession": "0001104659-26-083165", "price_sensitive": false}, {"form": "FWP", "date": "2026-07-10", "title": "Form FWP", "accession": "0001104659-26-082725", "price_sensitive": false}, {"form": "424B3", "date": "2026-07-10", "title": "Form 424B3", "accession": "0001104659-26-082448", "price_sensitive": false}, {"form": "S-3ASR", "date": "2026-06-17", "title": "Form S-3ASR", "accession": "0001104659-26-075222", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-01", "title": "Material event", "accession": "0001104659-26-068930", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-28", "title": "Quarterly report", "accession": "0001104659-26-067311", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-21", "title": "Material event", "accession": "0001104659-26-064747", "price_sensitive": true}, {"form": "SD", "date": "2026-05-18", "title": "Form SD", "accession": "0001104659-26-063189", "price_sensitive": false}, {"form": "3", "date": "2026-05-11", "title": "Initial insider holdings", "accession": "0002133005-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-04", "title": "Insider transaction", "accession": "0001253637-26-000002", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-01", "title": "Material event", "accession": "0001104659-26-053322", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-04-29", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-000445", "price_sensitive": false}, {"form": "11-K", "date": "2026-03-31", "title": "Form 11-K", "accession": "0001104659-26-037640", "price_sensitive": false}, {"form": "11-K", "date": "2026-03-31", "title": "Form 11-K", "accession": "0001104659-26-037639", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-03-26", "title": "Form SCHEDULE 13G/A", "accession": "0000102909-26-001196", "price_sensitive": false}], "performance": {"ticker": "DE", "has_prices": true, "summary": {"n": 21, "avg": 0.5245392704509869, "win_rate": 1.0, "best": 1.0854215653342294, "worst": 0.09563391218410287, "as_of": "2026-08-07"}, "buys": [{"who": "Sen. Alan Armstrong", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Armstrong, Alan (Senator)", "amount": 1001.0, "date": "2026-03-27", "score": 0.0, "ref_price": 566.64, "return": 0.09563391218410287}, {"who": "Sen. Markwayne Mullin", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Mullin, Markwayne (Senator)", "amount": 15001.0, "date": "2025-12-29", "score": 0.0, "ref_price": 470.24, "return": 0.3202407281388228}, {"who": "Hon. Julie Johnson", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 TX32", "amount": 1001.0, "date": "2025-10-21", "score": 0.0, "ref_price": 459.82, "return": 0.35015875777478156}, {"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": 514.1, "return": 0.20760552421707842}, {"who": "Hon. Bruce Westerman", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 AR04", "amount": 1001.0, "date": "2025-04-08", "score": 0.0, "ref_price": 412.99, "return": 0.5032567374512701}, {"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": 465.83, "return": 0.33273941137324786}, {"who": "Hon. Rob Bresnahan", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 PA08", "amount": 15001.0, "date": "2025-02-25", "score": 0.0, "ref_price": 487.59, "return": 0.2732623720748991}, {"who": "Hon. Julia Letlow", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 LA05", "amount": 1001.0, "date": "2025-01-31", "score": 0.0, "ref_price": 476.56, "return": 0.30273207990599305}, {"who": "Hon. Valerie Hoyle", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 OR04", "amount": 1001.0, "date": "2024-10-29", "score": 0.0, "ref_price": 406.04, "return": 0.5289872918924244}, {"who": "Hon. Dan Newhouse", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 WA04", "amount": 1001.0, "date": "2024-04-10", "score": 0.0, "ref_price": 411.97, "return": 0.5069786634949147}, {"who": "Sen. Markwayne Mullin", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Mullin, Markwayne (Senator)", "amount": 1001.0, "date": "2023-10-03", "score": 0.0, "ref_price": 372.78, "return": 0.6654058694135954}, {"who": "Hon. Greg Stanton", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 AZ04", "amount": 1001.0, "date": "2023-09-26", "score": 0.0, "ref_price": 379.63, "return": 0.6353554777019731}, {"who": "Sen. Markwayne Mullin", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Mullin, Markwayne (Senator)", "amount": 15001.0, "date": "2023-09-13", "score": 0.0, "ref_price": 402.23, "return": 0.5434701538920519}, {"who": "Hon. Jonathan Jackson", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 IL01", "amount": 15001.0, "date": "2023-01-17", "score": 0.0, "ref_price": 438.2, "return": 0.4167731629392973}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2023-01-11", "score": 0.0, "ref_price": 433.48, "return": 0.43219987081295563}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2022-10-24", "score": 0.0, "ref_price": 385.89, "return": 0.6088263494778307}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2022-07-15", "score": 0.0, "ref_price": 297.7, "return": 1.0854215653342294}, {"who": "Hon. Dan Newhouse", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 WA04", "amount": 1001.0, "date": "2022-03-08", "score": 0.0, "ref_price": 364.93, "return": 0.7012303729482368}, {"who": "Hon. Dan Newhouse", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 WA04", "amount": 1001.0, "date": "2021-11-02", "score": 0.0, "ref_price": 355.3, "return": 0.747340275823248}, {"who": "Hon. Richard W. Allen", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 GA12", "amount": 1001.0, "date": "2021-02-26", "score": 0.0, "ref_price": 349.12, "return": 0.7782710815765354}, {"who": "Hon. Richard W. Allen", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 GA12", "amount": 15001.0, "date": "2021-02-10", "score": 0.0, "ref_price": 313.64, "return": 0.9794350210432345}]}, "price_series": [{"date": "2016-08-08", "close": 78.92, "volume": 2697389.0}, {"date": "2016-08-09", "close": 78.89, "volume": 3064093.0}, {"date": "2016-08-10", "close": 78.15, "volume": 1778916.0}, {"date": "2016-08-11", "close": 77.99, "volume": 2773015.0}, {"date": "2016-08-12", "close": 77.0, "volume": 3812239.0}, {"date": "2016-08-15", "close": 78.28, "volume": 2667441.0}, {"date": "2016-08-16", "close": 78.15, "volume": 1947391.0}, {"date": "2016-08-17", "close": 77.43, "volume": 2762848.0}, {"date": "2016-08-18", "close": 76.94, "volume": 4038369.0}, {"date": "2016-08-19", "close": 87.32, "volume": 23723880.0}, {"date": "2016-08-22", "close": 87.96, "volume": 7994408.0}, {"date": "2016-08-23", "close": 88.09, "volume": 5279579.0}, {"date": "2016-08-24", "close": 87.42, "volume": 3795559.0}, {"date": "2016-08-25", "close": 87.29, "volume": 3044596.0}, {"date": "2016-08-26", "close": 86.74, "volume": 3031566.0}, {"date": "2016-08-29", "close": 86.93, "volume": 2006999.0}, {"date": "2016-08-30", "close": 85.72, "volume": 2918872.0}, {"date": "2016-08-31", "close": 84.55, "volume": 4440278.0}, {"date": "2016-09-01", "close": 83.55, "volume": 2996460.0}, {"date": "2016-09-02", "close": 84.05, "volume": 2071205.0}, {"date": "2016-09-06", "close": 84.47, "volume": 2906657.0}, {"date": "2016-09-07", "close": 84.02, "volume": 2186598.0}, {"date": "2016-09-08", "close": 83.58, "volume": 2234244.0}, {"date": "2016-09-09", "close": 82.23, "volume": 3112130.0}, {"date": "2016-09-12", "close": 83.09, "volume": 3635285.0}, {"date": "2016-09-13", "close": 81.09, "volume": 3166257.0}, {"date": "2016-09-14", "close": 80.57, "volume": 2452912.0}, {"date": "2016-09-15", "close": 81.61, "volume": 2161548.0}, {"date": "2016-09-16", "close": 81.95, "volume": 3596005.0}, {"date": "2016-09-19", "close": 82.11, "volume": 2073745.0}, {"date": "2016-09-20", "close": 82.47, "volume": 1918242.0}, {"date": "2016-09-21", "close": 83.05, "volume": 2020055.0}, {"date": "2016-09-22", "close": 84.16, "volume": 2790528.0}, {"date": "2016-09-23", "close": 83.34, "volume": 2561257.0}, {"date": "2016-09-26", "close": 83.58, "volume": 3409633.0}, {"date": "2016-09-27", "close": 83.05, "volume": 2795927.0}, {"date": "2016-09-28", "close": 84.09, "volume": 3388418.0}, {"date": "2016-09-29", "close": 83.86, "volume": 2724513.0}, {"date": "2016-09-30", "close": 85.35, "volume": 3157453.0}, {"date": "2016-10-03", "close": 85.35, "volume": 2679564.0}, {"date": "2016-10-04", "close": 84.7, "volume": 2126319.0}, {"date": "2016-10-05", "close": 85.12, "volume": 1782969.0}, {"date": "2016-10-06", "close": 85.29, "volume": 2029266.0}, {"date": "2016-10-07", "close": 86.3, "volume": 2922604.0}, {"date": "2016-10-10", "close": 87.49, "volume": 3719579.0}, {"date": "2016-10-11", "close": 87.05, "volume": 2008081.0}, {"date": "2016-10-12", "close": 86.94, "volume": 2165858.0}, {"date": "2016-10-13", "close": 86.34, "volume": 2437082.0}, {"date": "2016-10-14", "close": 86.4, "volume": 1800740.0}, {"date": "2016-10-17", "close": 86.47, "volume": 1118660.0}, {"date": "2016-10-18", "close": 86.61, "volume": 1881993.0}, {"date": "2016-10-19", "close": 86.56, "volume": 1915316.0}, {"date": "2016-10-20", "close": 86.11, "volume": 1951768.0}, {"date": "2016-10-21", "close": 86.43, "volume": 1394884.0}, {"date": "2016-10-24", "close": 86.7, "volume": 1323392.0}, {"date": "2016-10-25", "close": 86.52, "volume": 2039166.0}, {"date": "2016-10-26", "close": 87.04, "volume": 2192597.0}, {"date": "2016-10-27", "close": 87.0, "volume": 1997562.0}, {"date": "2016-10-28", "close": 87.17, "volume": 2483012.0}, {"date": "2016-10-31", "close": 88.3, "volume": 2536380.0}, {"date": "2016-11-01", "close": 88.09, "volume": 2998267.0}, {"date": "2016-11-02", "close": 88.16, "volume": 3101673.0}, {"date": "2016-11-03", "close": 88.3, "volume": 2201066.0}, {"date": "2016-11-04", "close": 88.06, "volume": 1974077.0}, {"date": "2016-11-07", "close": 89.0, "volume": 2572295.0}, {"date": "2016-11-08", "close": 88.99, "volume": 1914390.0}, {"date": "2016-11-09", "close": 90.11, "volume": 7834092.0}, {"date": "2016-11-10", "close": 90.7, "volume": 3479339.0}, {"date": "2016-11-11", "close": 91.1, "volume": 3176846.0}, {"date": "2016-11-14", "close": 91.62, "volume": 2727635.0}, {"date": "2016-11-15", "close": 91.25, "volume": 2366988.0}, {"date": "2016-11-16", "close": 91.25, "volume": 1725370.0}, {"date": "2016-11-17", "close": 91.77, "volume": 1954235.0}, {"date": "2016-11-18", "close": 91.96, "volume": 2398468.0}, {"date": "2016-11-21", "close": 92.3, "volume": 2756043.0}, {"date": "2016-11-22", "close": 92.01, "volume": 5410903.0}, {"date": "2016-11-23", "close": 102.17, "volume": 20495240.0}, {"date": "2016-11-25", "close": 103.92, "volume": 6584679.0}, {"date": "2016-11-28", "close": 101.7, "volume": 4897280.0}, {"date": "2016-11-29", "close": 100.35, "volume": 5902165.0}, {"date": "2016-11-30", "close": 100.2, "volume": 5146166.0}, {"date": "2016-12-01", "close": 102.7, "volume": 6152284.0}, {"date": "2016-12-02", "close": 101.5, "volume": 3282489.0}, {"date": "2016-12-05", "close": 101.29, "volume": 3462147.0}, {"date": "2016-12-06", "close": 102.52, "volume": 3039304.0}, {"date": "2016-12-07", "close": 102.86, "volume": 4920736.0}, {"date": "2016-12-08", "close": 103.92, "volume": 4333294.0}, {"date": "2016-12-09", "close": 103.62, "volume": 3163880.0}, {"date": "2016-12-12", "close": 102.42, "volume": 1712567.0}, {"date": "2016-12-13", "close": 101.33, "volume": 2585239.0}, {"date": "2016-12-14", "close": 100.55, "volume": 2140814.0}, {"date": "2016-12-15", "close": 101.4, "volume": 2751005.0}, {"date": "2016-12-16", "close": 101.76, "volume": 3717847.0}, {"date": "2016-12-19", "close": 102.25, "volume": 1848959.0}, {"date": "2016-12-20", "close": 103.64, "volume": 2093091.0}, {"date": "2016-12-21", "close": 103.09, "volume": 1907527.0}, {"date": "2016-12-22", "close": 103.09, "volume": 1858623.0}, {"date": "2016-12-23", "close": 103.12, "volume": 1003941.0}, {"date": "2016-12-27", "close": 103.9, "volume": 1750924.0}, {"date": "2016-12-28", "close": 103.41, "volume": 2733853.0}, {"date": "2016-12-29", "close": 103.21, "volume": 2130256.0}, {"date": "2016-12-30", "close": 103.04, "volume": 1793888.0}, {"date": "2017-01-03", "close": 104.05, "volume": 3379504.0}, {"date": "2017-01-04", "close": 105.82, "volume": 4438995.0}, {"date": "2017-01-05", "close": 105.35, "volume": 2328326.0}, {"date": "2017-01-06", "close": 106.49, "volume": 2633303.0}, {"date": "2017-01-09", "close": 105.19, "volume": 2195031.0}, {"date": "2017-01-10", "close": 104.89, "volume": 1745342.0}, {"date": "2017-01-11", "close": 105.71, "volume": 1235310.0}, {"date": "2017-01-12", "close": 105.17, "volume": 2165962.0}, {"date": "2017-01-13", "close": 105.79, "volume": 1360588.0}, {"date": "2017-01-17", "close": 104.34, "volume": 2439353.0}, {"date": "2017-01-18", "close": 105.24, "volume": 1941281.0}, {"date": "2017-01-19", "close": 105.02, "volume": 1524793.0}, {"date": "2017-01-20", "close": 106.74, "volume": 2843946.0}, {"date": "2017-01-23", "close": 107.12, "volume": 2072992.0}, {"date": "2017-01-24", "close": 107.67, "volume": 2277777.0}, {"date": "2017-01-25", "close": 108.06, "volume": 2181239.0}, {"date": "2017-01-26", "close": 107.63, "volume": 1560424.0}, {"date": "2017-01-27", "close": 107.99, "volume": 1220679.0}, {"date": "2017-01-30", "close": 107.06, "volume": 2420696.0}, {"date": "2017-01-31", "close": 107.05, "volume": 1645836.0}, {"date": "2017-02-01", "close": 107.15, "volume": 1375056.0}, {"date": "2017-02-02", "close": 107.43, "volume": 1168062.0}, {"date": "2017-02-03", "close": 107.99, "volume": 1893457.0}, {"date": "2017-02-06", "close": 108.06, "volume": 2022262.0}, {"date": "2017-02-07", "close": 108.76, "volume": 1755861.0}, {"date": "2017-02-08", "close": 108.41, "volume": 1605787.0}, {"date": "2017-02-09", "close": 109.12, "volume": 2712526.0}, {"date": "2017-02-10", "close": 110.24, "volume": 2757724.0}, {"date": "2017-02-13", "close": 110.75, "volume": 2704104.0}, {"date": "2017-02-14", "close": 110.05, "volume": 3514349.0}, {"date": "2017-02-15", "close": 109.12, "volume": 5231853.0}, {"date": "2017-02-16", "close": 109.17, "volume": 4756100.0}, {"date": "2017-02-17", "close": 110.27, "volume": 6717485.0}, {"date": "2017-02-21", "close": 109.61, "volume": 3354999.0}, {"date": "2017-02-22", "close": 109.65, "volume": 4206266.0}, {"date": "2017-02-23", "close": 107.73, "volume": 4170669.0}, {"date": "2017-02-24", "close": 108.62, "volume": 2166409.0}, {"date": "2017-02-27", "close": 109.51, "volume": 1835218.0}, {"date": "2017-02-28", "close": 109.49, "volume": 2812507.0}, {"date": "2017-03-01", "close": 111.22, "volume": 2859796.0}, {"date": "2017-03-02", "close": 109.54, "volume": 2349026.0}, {"date": "2017-03-03", "close": 110.83, "volume": 1886959.0}, {"date": "2017-03-06", "close": 110.84, "volume": 1689503.0}, {"date": "2017-03-07", "close": 110.24, "volume": 1640003.0}, {"date": "2017-03-08", "close": 110.47, "volume": 1892681.0}, {"date": "2017-03-09", "close": 109.58, "volume": 2125233.0}, {"date": "2017-03-10", "close": 109.92, "volume": 1876845.0}, {"date": "2017-03-13", "close": 109.88, "volume": 1450642.0}, {"date": "2017-03-14", "close": 109.21, "volume": 1504071.0}, {"date": "2017-03-15", "close": 110.79, "volume": 2579993.0}, {"date": "2017-03-16", "close": 110.73, "volume": 1378787.0}, {"date": "2017-03-17", "close": 110.45, "volume": 4122111.0}, {"date": "2017-03-20", "close": 110.88, "volume": 1360231.0}, {"date": "2017-03-21", "close": 109.61, "volume": 2262010.0}, {"date": "2017-03-22", "close": 109.77, "volume": 1650127.0}, {"date": "2017-03-23", "close": 109.53, "volume": 1046453.0}, {"date": "2017-03-24", "close": 108.98, "volume": 1844661.0}, {"date": "2017-03-27", "close": 107.16, "volume": 3473250.0}, {"date": "2017-03-28", "close": 108.33, "volume": 1864891.0}, {"date": "2017-03-29", "close": 108.18, "volume": 1614993.0}, {"date": "2017-03-30", "close": 109.17, "volume": 1091475.0}, {"date": "2017-03-31", "close": 108.86, "volume": 2257903.0}, {"date": "2017-04-03", "close": 108.78, "volume": 1642011.0}, {"date": "2017-04-04", "close": 109.5, "volume": 1266755.0}, {"date": "2017-04-05", "close": 109.25, "volume": 1322828.0}, {"date": "2017-04-06", "close": 110.44, "volume": 1616406.0}, {"date": "2017-04-07", "close": 109.32, "volume": 1334656.0}, {"date": "2017-04-10", "close": 109.63, "volume": 1040235.0}, {"date": "2017-04-11", "close": 111.16, "volume": 2846708.0}, {"date": "2017-04-12", "close": 109.35, "volume": 2088243.0}, {"date": "2017-04-13", "close": 108.0, "volume": 2341220.0}, {"date": "2017-04-17", "close": 108.8, "volume": 1981443.0}, {"date": "2017-04-18", "close": 108.47, "volume": 1690470.0}, {"date": "2017-04-19", "close": 108.22, "volume": 1458142.0}, {"date": "2017-04-20", "close": 108.8, "volume": 2014014.0}, {"date": "2017-04-21", "close": 107.54, "volume": 2024490.0}, {"date": "2017-04-24", "close": 110.25, "volume": 2564370.0}, {"date": "2017-04-25", "close": 113.15, "volume": 3326133.0}, {"date": "2017-04-26", "close": 112.55, "volume": 2208070.0}, {"date": "2017-04-27", "close": 111.18, "volume": 2635255.0}, {"date": "2017-04-28", "close": 111.61, "volume": 2297713.0}, {"date": "2017-05-01", "close": 111.97, "volume": 1808433.0}, {"date": "2017-05-02", "close": 110.93, "volume": 2652917.0}, {"date": "2017-05-03", "close": 110.79, "volume": 2013417.0}, {"date": "2017-05-04", "close": 112.03, "volume": 3331316.0}, {"date": "2017-05-05", "close": 113.11, "volume": 1490637.0}, {"date": "2017-05-08", "close": 112.64, "volume": 1460398.0}, {"date": "2017-05-09", "close": 113.58, "volume": 2059742.0}, {"date": "2017-05-10", "close": 113.55, "volume": 2164879.0}, {"date": "2017-05-11", "close": 113.47, "volume": 1627000.0}, {"date": "2017-05-12", "close": 113.11, "volume": 1421333.0}, {"date": "2017-05-15", "close": 113.8, "volume": 2521126.0}, {"date": "2017-05-16", "close": 114.8, "volume": 3202703.0}, {"date": "2017-05-17", "close": 113.23, "volume": 2769197.0}, {"date": "2017-05-18", "close": 112.67, "volume": 3275357.0}, {"date": "2017-05-19", "close": 120.9, "volume": 11092900.0}, {"date": "2017-05-22", "close": 121.71, "volume": 4421966.0}, {"date": "2017-05-23", "close": 122.13, "volume": 3719432.0}, {"date": "2017-05-24", "close": 122.78, "volume": 1990894.0}, {"date": "2017-05-25", "close": 122.43, "volume": 2792232.0}, {"date": "2017-05-26", "close": 122.79, "volume": 2132381.0}, {"date": "2017-05-30", "close": 122.26, "volume": 3261639.0}, {"date": "2017-05-31", "close": 122.46, "volume": 2337154.0}, {"date": "2017-06-01", "close": 124.7, "volume": 4194959.0}, {"date": "2017-06-02", "close": 124.91, "volume": 2429042.0}, {"date": "2017-06-05", "close": 125.33, "volume": 2098204.0}, {"date": "2017-06-06", "close": 125.05, "volume": 2048473.0}, {"date": "2017-06-07", "close": 125.29, "volume": 2144636.0}, {"date": "2017-06-08", "close": 126.0, "volume": 2262460.0}, {"date": "2017-06-09", "close": 125.95, "volume": 2395422.0}, {"date": "2017-06-12", "close": 126.0, "volume": 1997577.0}, {"date": "2017-06-13", "close": 126.42, "volume": 1171571.0}, {"date": "2017-06-14", "close": 126.43, "volume": 1836723.0}, {"date": "2017-06-15", "close": 126.37, "volume": 3500225.0}, {"date": "2017-06-16", "close": 127.9, "volume": 4200585.0}, {"date": "2017-06-19", "close": 126.99, "volume": 2086307.0}, {"date": "2017-06-20", "close": 126.04, "volume": 2204298.0}, {"date": "2017-06-21", "close": 124.78, "volume": 1850630.0}, {"date": "2017-06-22", "close": 123.86, "volume": 1979902.0}, {"date": "2017-06-23", "close": 123.6, "volume": 7209631.0}, {"date": "2017-06-26", "close": 123.35, "volume": 1714428.0}, {"date": "2017-06-27", "close": 122.0, "volume": 1466251.0}, {"date": "2017-06-28", "close": 123.47, "volume": 2375125.0}, {"date": "2017-06-29", "close": 121.91, "volume": 1817622.0}, {"date": "2017-06-30", "close": 123.59, "volume": 2305472.0}, {"date": "2017-07-03", "close": 124.95, "volume": 1681918.0}, {"date": "2017-07-05", "close": 125.6, "volume": 2290251.0}, {"date": "2017-07-06", "close": 125.09, "volume": 1851876.0}, {"date": "2017-07-07", "close": 126.64, "volume": 1558390.0}, {"date": "2017-07-10", "close": 128.14, "volume": 3103879.0}, {"date": "2017-07-11", "close": 128.06, "volume": 1832768.0}, {"date": "2017-07-12", "close": 123.48, "volume": 4848141.0}, {"date": "2017-07-13", "close": 124.42, "volume": 2894812.0}, {"date": "2017-07-14", "close": 125.47, "volume": 1776971.0}, {"date": "2017-07-17", "close": 125.88, "volume": 1570322.0}, {"date": "2017-07-18", "close": 126.09, "volume": 1869390.0}, {"date": "2017-07-19", "close": 126.31, "volume": 1473978.0}, {"date": "2017-07-20", "close": 125.6, "volume": 1997988.0}, {"date": "2017-07-21", "close": 125.75, "volume": 1455785.0}, {"date": "2017-07-24", "close": 126.55, "volume": 1287978.0}, {"date": "2017-07-25", "close": 127.9, "volume": 2124492.0}, {"date": "2017-07-26", "close": 127.82, "volume": 1959293.0}, {"date": "2017-07-27", "close": 128.44, "volume": 1472935.0}, {"date": "2017-07-28", "close": 128.91, "volume": 1261212.0}, {"date": "2017-07-31", "close": 128.28, "volume": 1276509.0}, {"date": "2017-08-01", "close": 129.02, "volume": 1590594.0}, {"date": "2017-08-02", "close": 128.98, "volume": 1512888.0}, {"date": "2017-08-03", "close": 129.51, "volume": 1657369.0}, {"date": "2017-08-04", "close": 129.75, "volume": 1212492.0}, {"date": "2017-08-07", "close": 129.96, "volume": 1535249.0}, {"date": "2017-08-08", "close": 132.02, "volume": 3952445.0}, {"date": "2017-08-09", "close": 132.41, "volume": 1393965.0}, {"date": "2017-08-10", "close": 127.78, "volume": 2991380.0}, {"date": "2017-08-11", "close": 126.7, "volume": 2303319.0}, {"date": "2017-08-14", "close": 128.57, "volume": 2139505.0}, {"date": "2017-08-15", "close": 127.18, "volume": 2158258.0}, {"date": "2017-08-16", "close": 126.63, "volume": 1918857.0}, {"date": "2017-08-17", "close": 123.98, "volume": 4098948.0}, {"date": "2017-08-18", "close": 117.31, "volume": 11362060.0}, {"date": "2017-08-21", "close": 116.52, "volume": 4783720.0}, {"date": "2017-08-22", "close": 117.48, "volume": 3047976.0}, {"date": "2017-08-23", "close": 116.45, "volume": 2773822.0}, {"date": "2017-08-24", "close": 115.44, "volume": 2735425.0}, {"date": "2017-08-25", "close": 115.84, "volume": 1861059.0}, {"date": "2017-08-28", "close": 115.96, "volume": 1468248.0}, {"date": "2017-08-29", "close": 115.89, "volume": 2571199.0}, {"date": "2017-08-30", "close": 115.49, "volume": 1808882.0}, {"date": "2017-08-31", "close": 115.93, "volume": 2059959.0}, {"date": "2017-09-01", "close": 116.14, "volume": 1811746.0}, {"date": "2017-09-05", "close": 115.53, "volume": 3236047.0}, {"date": "2017-09-06", "close": 116.22, "volume": 3142369.0}, {"date": "2017-09-07", "close": 116.33, "volume": 2881297.0}, {"date": "2017-09-08", "close": 117.3, "volume": 3000624.0}, {"date": "2017-09-11", "close": 117.93, "volume": 2745586.0}, {"date": "2017-09-12", "close": 117.26, "volume": 3722656.0}, {"date": "2017-09-13", "close": 117.37, "volume": 2559694.0}, {"date": "2017-09-14", "close": 118.37, "volume": 1797775.0}, {"date": "2017-09-15", "close": 119.01, "volume": 6611895.0}, {"date": "2017-09-18", "close": 119.89, "volume": 2002236.0}, {"date": "2017-09-19", "close": 123.08, "volume": 3938356.0}, {"date": "2017-09-20", "close": 123.95, "volume": 2163692.0}, {"date": "2017-09-21", "close": 124.78, "volume": 1735034.0}, {"date": "2017-09-22", "close": 123.75, "volume": 1864332.0}, {"date": "2017-09-25", "close": 123.77, "volume": 1605232.0}, {"date": "2017-09-26", "close": 123.28, "volume": 1057917.0}, {"date": "2017-09-27", "close": 123.32, "volume": 2478304.0}, {"date": "2017-09-28", "close": 123.66, "volume": 2836399.0}, {"date": "2017-09-29", "close": 125.59, "volume": 3089697.0}, {"date": "2017-10-02", "close": 127.29, "volume": 2622680.0}, {"date": "2017-10-03", "close": 128.1, "volume": 1585102.0}, {"date": "2017-10-04", "close": 128.33, "volume": 1400341.0}, {"date": "2017-10-05", "close": 128.01, "volume": 1415717.0}, {"date": "2017-10-06", "close": 128.13, "volume": 1496643.0}, {"date": "2017-10-09", "close": 128.64, "volume": 988102.0}, {"date": "2017-10-10", "close": 128.25, "volume": 1123237.0}, {"date": "2017-10-11", "close": 127.77, "volume": 1865061.0}, {"date": "2017-10-12", "close": 128.5, "volume": 2755763.0}, {"date": "2017-10-13", "close": 127.91, "volume": 2015741.0}, {"date": "2017-10-16", "close": 127.72, "volume": 1241156.0}, {"date": "2017-10-17", "close": 128.69, "volume": 1771847.0}, {"date": "2017-10-18", "close": 128.72, "volume": 1697351.0}, {"date": "2017-10-19", "close": 128.52, "volume": 1585088.0}, {"date": "2017-10-20", "close": 129.15, "volume": 1370915.0}, {"date": "2017-10-23", "close": 129.59, "volume": 1330727.0}, {"date": "2017-10-24", "close": 131.02, "volume": 3123477.0}, {"date": "2017-10-25", "close": 130.56, "volume": 1498341.0}, {"date": "2017-10-26", "close": 132.14, "volume": 1533047.0}, {"date": "2017-10-27", "close": 133.25, "volume": 1645427.0}, {"date": "2017-10-30", "close": 132.3, "volume": 2707565.0}, {"date": "2017-10-31", "close": 132.88, "volume": 1319766.0}, {"date": "2017-11-01", "close": 134.27, "volume": 1555184.0}, {"date": "2017-11-02", "close": 134.44, "volume": 1640974.0}, {"date": "2017-11-03", "close": 135.03, "volume": 1056353.0}, {"date": "2017-11-06", "close": 135.31, "volume": 2432005.0}, {"date": "2017-11-07", "close": 135.71, "volume": 1234168.0}, {"date": "2017-11-08", "close": 134.64, "volume": 1271210.0}, {"date": "2017-11-09", "close": 131.28, "volume": 2879100.0}, {"date": "2017-11-10", "close": 132.23, "volume": 2990768.0}, {"date": "2017-11-13", "close": 131.91, "volume": 1820334.0}, {"date": "2017-11-14", "close": 132.88, "volume": 1591059.0}, {"date": "2017-11-15", "close": 132.27, "volume": 1764781.0}, {"date": "2017-11-16", "close": 134.61, "volume": 2065832.0}, {"date": "2017-11-17", "close": 135.77, "volume": 1962567.0}, {"date": "2017-11-20", "close": 136.92, "volume": 2563987.0}, {"date": "2017-11-21", "close": 139.23, "volume": 5894395.0}, {"date": "2017-11-22", "close": 145.25, "volume": 8089584.0}, {"date": "2017-11-24", "close": 145.5, "volume": 1964901.0}, {"date": "2017-11-27", "close": 148.77, "volume": 3880587.0}, {"date": "2017-11-28", "close": 149.38, "volume": 3992748.0}, {"date": "2017-11-29", "close": 148.44, "volume": 2421741.0}, {"date": "2017-11-30", "close": 149.86, "volume": 3642322.0}, {"date": "2017-12-01", "close": 149.94, "volume": 2020324.0}, {"date": "2017-12-04", "close": 150.97, "volume": 1893303.0}, {"date": "2017-12-05", "close": 150.67, "volume": 1802161.0}, {"date": "2017-12-06", "close": 149.45, "volume": 1410975.0}, {"date": "2017-12-07", "close": 151.11, "volume": 1434287.0}, {"date": "2017-12-08", "close": 151.58, "volume": 1050257.0}, {"date": "2017-12-11", "close": 151.33, "volume": 1436313.0}, {"date": "2017-12-12", "close": 151.07, "volume": 1654070.0}, {"date": "2017-12-13", "close": 151.95, "volume": 1608167.0}, {"date": "2017-12-14", "close": 149.44, "volume": 1420299.0}, {"date": "2017-12-15", "close": 150.87, "volume": 2553809.0}, {"date": "2017-12-18", "close": 154.04, "volume": 1982369.0}, {"date": "2017-12-19", "close": 154.48, "volume": 1798512.0}, {"date": "2017-12-20", "close": 154.37, "volume": 1430549.0}, {"date": "2017-12-21", "close": 155.86, "volume": 2315635.0}, {"date": "2017-12-22", "close": 157.53, "volume": 1713806.0}, {"date": "2017-12-26", "close": 158.75, "volume": 2398530.0}, {"date": "2017-12-27", "close": 158.58, "volume": 1781452.0}, {"date": "2017-12-28", "close": 157.7, "volume": 1237573.0}, {"date": "2017-12-29", "close": 156.51, "volume": 1257329.0}, {"date": "2018-01-02", "close": 158.01, "volume": 1897582.0}, {"date": "2018-01-03", "close": 158.73, "volume": 1384163.0}, {"date": "2018-01-04", "close": 159.64, "volume": 1746732.0}, {"date": "2018-01-05", "close": 160.32, "volume": 1574438.0}, {"date": "2018-01-08", "close": 161.11, "volume": 2711314.0}, {"date": "2018-01-09", "close": 165.6, "volume": 4298214.0}, {"date": "2018-01-10", "close": 164.94, "volume": 5473193.0}, {"date": "2018-01-11", "close": 167.46, "volume": 1957130.0}, {"date": "2018-01-12", "close": 169.3, "volume": 2316982.0}, {"date": "2018-01-16", "close": 167.54, "volume": 2010481.0}, {"date": "2018-01-17", "close": 167.43, "volume": 1958748.0}, {"date": "2018-01-18", "close": 167.9, "volume": 2184297.0}, {"date": "2018-01-19", "close": 170.32, "volume": 1612861.0}, {"date": "2018-01-22", "close": 170.38, "volume": 1400634.0}, {"date": "2018-01-23", "close": 168.66, "volume": 1354021.0}, {"date": "2018-01-24", "close": 169.6, "volume": 1369773.0}, {"date": "2018-01-25", "close": 169.13, "volume": 1649694.0}, {"date": "2018-01-26", "close": 171.49, "volume": 1550522.0}, {"date": "2018-01-29", "close": 169.18, "volume": 1487545.0}, {"date": "2018-01-30", "close": 168.51, "volume": 1696330.0}, {"date": "2018-01-31", "close": 166.42, "volume": 1892161.0}, {"date": "2018-02-01", "close": 167.85, "volume": 1717343.0}, {"date": "2018-02-02", "close": 164.96, "volume": 2563254.0}, {"date": "2018-02-05", "close": 157.02, "volume": 3516393.0}, {"date": "2018-02-06", "close": 161.88, "volume": 3320926.0}, {"date": "2018-02-07", "close": 161.44, "volume": 2374704.0}, {"date": "2018-02-08", "close": 153.66, "volume": 2983273.0}, {"date": "2018-02-09", "close": 154.93, "volume": 3872855.0}, {"date": "2018-02-12", "close": 159.21, "volume": 2342375.0}, {"date": "2018-02-13", "close": 161.3, "volume": 1794757.0}, {"date": "2018-02-14", "close": 163.28, "volume": 2851451.0}, {"date": "2018-02-15", "close": 166.81, "volume": 3005603.0}, {"date": "2018-02-16", "close": 169.44, "volume": 6623235.0}, {"date": "2018-02-20", "close": 164.77, "volume": 3748687.0}, {"date": "2018-02-21", "close": 162.09, "volume": 2737930.0}, {"date": "2018-02-22", "close": 164.16, "volume": 1904839.0}, {"date": "2018-02-23", "close": 166.24, "volume": 2038804.0}, {"date": "2018-02-26", "close": 167.46, "volume": 1769876.0}, {"date": "2018-02-27", "close": 163.58, "volume": 2276095.0}, {"date": "2018-02-28", "close": 160.87, "volume": 2763239.0}, {"date": "2018-03-01", "close": 156.81, "volume": 3696997.0}, {"date": "2018-03-02", "close": 153.31, "volume": 4168466.0}, {"date": "2018-03-05", "close": 157.54, "volume": 3093405.0}, {"date": "2018-03-06", "close": 158.51, "volume": 2393427.0}, {"date": "2018-03-07", "close": 157.9, "volume": 2589067.0}, {"date": "2018-03-08", "close": 161.06, "volume": 3463843.0}, {"date": "2018-03-09", "close": 167.93, "volume": 3827840.0}, {"date": "2018-03-12", "close": 164.03, "volume": 2255654.0}, {"date": "2018-03-13", "close": 161.32, "volume": 2732164.0}, {"date": "2018-03-14", "close": 160.21, "volume": 2243023.0}, {"date": "2018-03-15", "close": 159.6, "volume": 1316958.0}, {"date": "2018-03-16", "close": 163.88, "volume": 3817953.0}, {"date": "2018-03-19", "close": 159.53, "volume": 2365687.0}, {"date": "2018-03-20", "close": 159.99, "volume": 1499040.0}, {"date": "2018-03-21", "close": 158.05, "volume": 2901305.0}, {"date": "2018-03-22", "close": 151.58, "volume": 3763260.0}, {"date": "2018-03-23", "close": 148.0, "volume": 2939837.0}, {"date": "2018-03-26", "close": 153.34, "volume": 2463566.0}, {"date": "2018-03-27", "close": 152.16, "volume": 2687234.0}, {"date": "2018-03-28", "close": 151.48, "volume": 2654959.0}, {"date": "2018-03-29", "close": 155.32, "volume": 3526670.0}, {"date": "2018-04-02", "close": 151.82, "volume": 2145453.0}, {"date": "2018-04-03", "close": 153.04, "volume": 1957380.0}, {"date": "2018-04-04", "close": 148.57, "volume": 4477679.0}, {"date": "2018-04-05", "close": 151.34, "volume": 2942356.0}, {"date": "2018-04-06", "close": 145.39, "volume": 3294011.0}, {"date": "2018-04-09", "close": 142.96, "volume": 3629428.0}, {"date": "2018-04-10", "close": 148.01, "volume": 2610209.0}, {"date": "2018-04-11", "close": 144.41, "volume": 2308517.0}, {"date": "2018-04-12", "close": 150.26, "volume": 3255409.0}, {"date": "2018-04-13", "close": 149.98, "volume": 2362658.0}, {"date": "2018-04-16", "close": 148.98, "volume": 2607433.0}, {"date": "2018-04-17", "close": 149.15, "volume": 1957824.0}, {"date": "2018-04-18", "close": 149.77, "volume": 2021883.0}, {"date": "2018-04-19", "close": 148.1, "volume": 2284591.0}, {"date": "2018-04-20", "close": 146.96, "volume": 1896708.0}, {"date": "2018-04-23", "close": 146.04, "volume": 1245027.0}, {"date": "2018-04-24", "close": 138.11, "volume": 5167377.0}, {"date": "2018-04-25", "close": 138.0, "volume": 2992527.0}, {"date": "2018-04-26", "close": 136.33, "volume": 4056090.0}, {"date": "2018-04-27", "close": 137.56, "volume": 2601951.0}, {"date": "2018-04-30", "close": 135.33, "volume": 2533382.0}, {"date": "2018-05-01", "close": 135.37, "volume": 2378762.0}, {"date": "2018-05-02", "close": 134.75, "volume": 2511956.0}, {"date": "2018-05-03", "close": 136.87, "volume": 3700544.0}, {"date": "2018-05-04", "close": 137.3, "volume": 1934233.0}, {"date": "2018-05-07", "close": 140.22, "volume": 1842183.0}, {"date": "2018-05-08", "close": 142.07, "volume": 2189255.0}, {"date": "2018-05-09", "close": 145.16, "volume": 2329400.0}, {"date": "2018-05-10", "close": 146.61, "volume": 2413791.0}, {"date": "2018-05-11", "close": 147.32, "volume": 2486391.0}, {"date": "2018-05-14", "close": 146.75, "volume": 3330466.0}, {"date": "2018-05-15", "close": 145.53, "volume": 3134751.0}, {"date": "2018-05-16", "close": 147.35, "volume": 1886929.0}, {"date": "2018-05-17", "close": 146.81, "volume": 3950304.0}, {"date": "2018-05-18", "close": 155.25, "volume": 7788296.0}, {"date": "2018-05-21", "close": 158.33, "volume": 4921493.0}, {"date": "2018-05-22", "close": 155.09, "volume": 2461024.0}, {"date": "2018-05-23", "close": 156.58, "volume": 1989525.0}, {"date": "2018-05-24", "close": 158.18, "volume": 2426271.0}, {"date": "2018-05-25", "close": 159.0, "volume": 2096691.0}, {"date": "2018-05-29", "close": 155.01, "volume": 3350156.0}, {"date": "2018-05-30", "close": 155.08, "volume": 2870613.0}, {"date": "2018-05-31", "close": 149.51, "volume": 4754531.0}, {"date": "2018-06-01", "close": 153.39, "volume": 2655914.0}, {"date": "2018-06-04", "close": 151.54, "volume": 1641466.0}, {"date": "2018-06-05", "close": 154.45, "volume": 1872005.0}, {"date": "2018-06-06", "close": 158.55, "volume": 2468039.0}, {"date": "2018-06-07", "close": 158.65, "volume": 2186922.0}, {"date": "2018-06-08", "close": 157.12, "volume": 1390267.0}, {"date": "2018-06-11", "close": 156.68, "volume": 1925120.0}, {"date": "2018-06-12", "close": 157.59, "volume": 2548888.0}, {"date": "2018-06-13", "close": 153.34, "volume": 2383579.0}, {"date": "2018-06-14", "close": 150.18, "volume": 3064340.0}, {"date": "2018-06-15", "close": 148.75, "volume": 5990738.0}, {"date": "2018-06-18", "close": 147.79, "volume": 2521035.0}, {"date": "2018-06-19", "close": 142.28, "volume": 3752415.0}, {"date": "2018-06-20", "close": 144.35, "volume": 2609613.0}, {"date": "2018-06-21", "close": 142.01, "volume": 2770094.0}, {"date": "2018-06-22", "close": 143.17, "volume": 2357550.0}, {"date": "2018-06-25", "close": 139.65, "volume": 3705173.0}, {"date": "2018-06-26", "close": 139.65, "volume": 1832452.0}, {"date": "2018-06-27", "close": 139.38, "volume": 2433354.0}, {"date": "2018-06-28", "close": 139.42, "volume": 1619852.0}, {"date": "2018-06-29", "close": 139.8, "volume": 1917636.0}, {"date": "2018-07-02", "close": 141.16, "volume": 1867590.0}, {"date": "2018-07-03", "close": 140.24, "volume": 1582103.0}, {"date": "2018-07-05", "close": 139.7, "volume": 3004531.0}, {"date": "2018-07-06", "close": 139.98, "volume": 2101381.0}, {"date": "2018-07-09", "close": 144.42, "volume": 2149117.0}, {"date": "2018-07-10", "close": 144.55, "volume": 1530093.0}, {"date": "2018-07-11", "close": 141.42, "volume": 2395930.0}, {"date": "2018-07-12", "close": 140.8, "volume": 1681114.0}, {"date": "2018-07-13", "close": 137.58, "volume": 5113265.0}, {"date": "2018-07-16", "close": 136.27, "volume": 3722785.0}, {"date": "2018-07-17", "close": 138.0, "volume": 2704262.0}, {"date": "2018-07-18", "close": 139.21, "volume": 2398023.0}, {"date": "2018-07-19", "close": 140.3, "volume": 2303325.0}, {"date": "2018-07-20", "close": 137.17, "volume": 2832137.0}, {"date": "2018-07-23", "close": 135.53, "volume": 2789404.0}, {"date": "2018-07-24", "close": 139.84, "volume": 5146076.0}, {"date": "2018-07-25", "close": 141.32, "volume": 4377849.0}, {"date": "2018-07-26", "close": 142.73, "volume": 3585062.0}, {"date": "2018-07-27", "close": 140.8, "volume": 2368398.0}, {"date": "2018-07-30", "close": 138.2, "volume": 2968255.0}, {"date": "2018-07-31", "close": 144.79, "volume": 4853172.0}, {"date": "2018-08-01", "close": 141.91, "volume": 2198324.0}, {"date": "2018-08-02", "close": 142.09, "volume": 1343240.0}, {"date": "2018-08-03", "close": 143.36, "volume": 1873746.0}, {"date": "2018-08-06", "close": 143.93, "volume": 1472894.0}, {"date": "2018-08-07", "close": 146.12, "volume": 1549923.0}, {"date": "2018-08-08", "close": 144.81, "volume": 2329038.0}, {"date": "2018-08-09", "close": 139.83, "volume": 3781638.0}, {"date": "2018-08-10", "close": 137.05, "volume": 2412896.0}, {"date": "2018-08-13", "close": 136.91, "volume": 2155159.0}, {"date": "2018-08-14", "close": 138.65, "volume": 2806529.0}, {"date": "2018-08-15", "close": 135.7, "volume": 2562907.0}, {"date": "2018-08-16", "close": 137.35, "volume": 2983271.0}, {"date": "2018-08-17", "close": 140.59, "volume": 8809597.0}, {"date": "2018-08-20", "close": 140.53, "volume": 3509375.0}, {"date": "2018-08-21", "close": 143.83, "volume": 1905911.0}, {"date": "2018-08-22", "close": 142.61, "volume": 1277925.0}, {"date": "2018-08-23", "close": 141.18, "volume": 1414695.0}, {"date": "2018-08-24", "close": 144.76, "volume": 1945344.0}, {"date": "2018-08-27", "close": 146.2, "volume": 1902475.0}, {"date": "2018-08-28", "close": 146.5, "volume": 1535019.0}, {"date": "2018-08-29", "close": 145.99, "volume": 1661836.0}, {"date": "2018-08-30", "close": 143.32, "volume": 1427620.0}, {"date": "2018-08-31", "close": 143.8, "volume": 1181338.0}, {"date": "2018-09-04", "close": 141.7, "volume": 1698777.0}, {"date": "2018-09-05", "close": 144.88, "volume": 2232045.0}, {"date": "2018-09-06", "close": 145.1, "volume": 1432373.0}, {"date": "2018-09-07", "close": 147.63, "volume": 3059695.0}, {"date": "2018-09-10", "close": 148.61, "volume": 1872100.0}, {"date": "2018-09-11", "close": 148.6, "volume": 1152054.0}, {"date": "2018-09-12", "close": 147.78, "volume": 1948170.0}, {"date": "2018-09-13", "close": 148.87, "volume": 1496940.0}, {"date": "2018-09-14", "close": 147.76, "volume": 1987446.0}, {"date": "2018-09-17", "close": 149.04, "volume": 2131048.0}, {"date": "2018-09-18", "close": 149.04, "volume": 1529994.0}, {"date": "2018-09-19", "close": 152.39, "volume": 2364755.0}, {"date": "2018-09-20", "close": 154.07, "volume": 2761902.0}, {"date": "2018-09-21", "close": 152.81, "volume": 2511117.0}, {"date": "2018-09-24", "close": 151.55, "volume": 1710306.0}, {"date": "2018-09-25", "close": 151.29, "volume": 1391392.0}, {"date": "2018-09-26", "close": 152.32, "volume": 1784643.0}, {"date": "2018-09-27", "close": 151.22, "volume": 1493506.0}, {"date": "2018-09-28", "close": 150.33, "volume": 1736994.0}, {"date": "2018-10-01", "close": 150.86, "volume": 2671014.0}, {"date": "2018-10-02", "close": 154.82, "volume": 2149100.0}, {"date": "2018-10-03", "close": 158.21, "volume": 2973664.0}, {"date": "2018-10-04", "close": 158.31, "volume": 3882591.0}, {"date": "2018-10-05", "close": 156.4, "volume": 1948323.0}, {"date": "2018-10-08", "close": 153.82, "volume": 2863636.0}, {"date": "2018-10-09", "close": 150.45, "volume": 2107388.0}, {"date": "2018-10-10", "close": 147.46, "volume": 2858680.0}, {"date": "2018-10-11", "close": 146.47, "volume": 3306008.0}, {"date": "2018-10-12", "close": 148.42, "volume": 1879522.0}, {"date": "2018-10-15", "close": 148.45, "volume": 1678310.0}, {"date": "2018-10-16", "close": 151.96, "volume": 2124297.0}, {"date": "2018-10-17", "close": 151.64, "volume": 1516048.0}, {"date": "2018-10-18", "close": 147.2, "volume": 2489044.0}, {"date": "2018-10-19", "close": 145.91, "volume": 1901323.0}, {"date": "2018-10-22", "close": 145.44, "volume": 1702259.0}, {"date": "2018-10-23", "close": 139.63, "volume": 5166776.0}, {"date": "2018-10-24", "close": 133.89, "volume": 3729976.0}, {"date": "2018-10-25", "close": 136.78, "volume": 1854399.0}, {"date": "2018-10-26", "close": 133.0, "volume": 4771135.0}, {"date": "2018-10-29", "close": 130.56, "volume": 3260462.0}, {"date": "2018-10-30", "close": 132.76, "volume": 2347645.0}, {"date": "2018-10-31", "close": 135.44, "volume": 2017556.0}, {"date": "2018-11-01", "close": 140.65, "volume": 2953945.0}, {"date": "2018-11-02", "close": 141.72, "volume": 2892182.0}, {"date": "2018-11-05", "close": 142.65, "volume": 1576779.0}, {"date": "2018-11-06", "close": 145.47, "volume": 1729461.0}, {"date": "2018-11-07", "close": 148.43, "volume": 2161688.0}, {"date": "2018-11-08", "close": 146.67, "volume": 1899377.0}, {"date": "2018-11-09", "close": 144.81, "volume": 2581584.0}, {"date": "2018-11-12", "close": 144.57, "volume": 1562774.0}, {"date": "2018-11-13", "close": 147.23, "volume": 3539860.0}, {"date": "2018-11-14", "close": 147.22, "volume": 1824064.0}, {"date": "2018-11-15", "close": 146.7, "volume": 3015413.0}, {"date": "2018-11-16", "close": 147.87, "volume": 2327256.0}, {"date": "2018-11-19", "close": 142.57, "volume": 2904917.0}, {"date": "2018-11-20", "close": 138.52, "volume": 3696892.0}, {"date": "2018-11-21", "close": 141.88, "volume": 4987582.0}, {"date": "2018-11-23", "close": 142.84, "volume": 1192503.0}, {"date": "2018-11-26", "close": 148.92, "volume": 4356502.0}, {"date": "2018-11-27", "close": 147.81, "volume": 1753816.0}, {"date": "2018-11-28", "close": 152.01, "volume": 2421680.0}, {"date": "2018-11-29", "close": 149.97, "volume": 2234855.0}, {"date": "2018-11-30", "close": 154.88, "volume": 2534864.0}, {"date": "2018-12-03", "close": 162.21, "volume": 5108652.0}, {"date": "2018-12-04", "close": 151.59, "volume": 3548646.0}, {"date": "2018-12-06", "close": 154.39, "volume": 4586594.0}, {"date": "2018-12-07", "close": 147.26, "volume": 3005646.0}, {"date": "2018-12-10", "close": 147.03, "volume": 1787098.0}, {"date": "2018-12-11", "close": 147.0, "volume": 1818774.0}, {"date": "2018-12-12", "close": 148.14, "volume": 1863525.0}, {"date": "2018-12-13", "close": 148.31, "volume": 1733941.0}, {"date": "2018-12-14", "close": 149.01, "volume": 1967870.0}, {"date": "2018-12-17", "close": 146.08, "volume": 2494775.0}, {"date": "2018-12-18", "close": 149.23, "volume": 2824621.0}, {"date": "2018-12-19", "close": 146.08, "volume": 3173205.0}, {"date": "2018-12-20", "close": 144.64, "volume": 2822282.0}, {"date": "2018-12-21", "close": 142.99, "volume": 3931390.0}, {"date": "2018-12-24", "close": 137.38, "volume": 1444661.0}, {"date": "2018-12-26", "close": 143.27, "volume": 2252133.0}, {"date": "2018-12-27", "close": 146.72, "volume": 2456373.0}, {"date": "2018-12-28", "close": 145.28, "volume": 1597083.0}, {"date": "2018-12-31", "close": 149.17, "volume": 1952456.0}, {"date": "2019-01-02", "close": 148.1, "volume": 1986787.0}, {"date": "2019-01-03", "close": 144.05, "volume": 2062635.0}, {"date": "2019-01-04", "close": 151.68, "volume": 2542609.0}, {"date": "2019-01-07", "close": 154.16, "volume": 2890145.0}, {"date": "2019-01-08", "close": 156.92, "volume": 3120057.0}, {"date": "2019-01-09", "close": 154.33, "volume": 3134269.0}, {"date": "2019-01-10", "close": 159.12, "volume": 2692726.0}, {"date": "2019-01-11", "close": 158.28, "volume": 2039033.0}, {"date": "2019-01-14", "close": 157.41, "volume": 1364913.0}, {"date": "2019-01-15", "close": 157.05, "volume": 1366469.0}, {"date": "2019-01-16", "close": 157.41, "volume": 1453233.0}, {"date": "2019-01-17", "close": 160.07, "volume": 2152202.0}, {"date": "2019-01-18", "close": 164.61, "volume": 3879772.0}, {"date": "2019-01-22", "close": 158.84, "volume": 2075732.0}, {"date": "2019-01-23", "close": 157.61, "volume": 1779657.0}, {"date": "2019-01-24", "close": 158.43, "volume": 1602041.0}, {"date": "2019-01-25", "close": 161.5, "volume": 1825920.0}, {"date": "2019-01-28", "close": 156.49, "volume": 2198887.0}, {"date": "2019-01-29", "close": 160.48, "volume": 2199663.0}, {"date": "2019-01-30", "close": 162.91, "volume": 1988764.0}, {"date": "2019-01-31", "close": 164.0, "volume": 3117037.0}, {"date": "2019-02-01", "close": 163.88, "volume": 1704320.0}, {"date": "2019-02-04", "close": 164.51, "volume": 1904530.0}, {"date": "2019-02-05", "close": 164.21, "volume": 1574629.0}, {"date": "2019-02-06", "close": 163.68, "volume": 1660457.0}, {"date": "2019-02-07", "close": 161.8, "volume": 2488117.0}, {"date": "2019-02-08", "close": 162.75, "volume": 1626855.0}, {"date": "2019-02-11", "close": 161.94, "volume": 1843912.0}, {"date": "2019-02-12", "close": 165.19, "volume": 1892841.0}, {"date": "2019-02-13", "close": 162.7, "volume": 2776707.0}, {"date": "2019-02-14", "close": 162.42, "volume": 2025101.0}, {"date": "2019-02-15", "close": 158.99, "volume": 7576887.0}, {"date": "2019-02-19", "close": 157.26, "volume": 2971522.0}, {"date": "2019-02-20", "close": 159.88, "volume": 2447413.0}, {"date": "2019-02-21", "close": 162.85, "volume": 2834745.0}, {"date": "2019-02-22", "close": 165.97, "volume": 1967197.0}, {"date": "2019-02-25", "close": 164.86, "volume": 2502690.0}, {"date": "2019-02-26", "close": 163.8, "volume": 1623659.0}, {"date": "2019-02-27", "close": 163.59, "volume": 1850481.0}, {"date": "2019-02-28", "close": 164.04, "volume": 1778024.0}, {"date": "2019-03-01", "close": 163.31, "volume": 1668929.0}, {"date": "2019-03-04", "close": 165.82, "volume": 2663061.0}, {"date": "2019-03-05", "close": 161.45, "volume": 1919081.0}, {"date": "2019-03-06", "close": 158.24, "volume": 2229664.0}, {"date": "2019-03-07", "close": 158.02, "volume": 2051260.0}, {"date": "2019-03-08", "close": 159.01, "volume": 1757323.0}, {"date": "2019-03-11", "close": 160.42, "volume": 1340260.0}, {"date": "2019-03-12", "close": 159.14, "volume": 1553058.0}, {"date": "2019-03-13", "close": 159.68, "volume": 1660626.0}, {"date": "2019-03-14", "close": 157.76, "volume": 1596832.0}, {"date": "2019-03-15", "close": 158.15, "volume": 2386275.0}, {"date": "2019-03-18", "close": 160.3, "volume": 1962444.0}, {"date": "2019-03-19", "close": 160.97, "volume": 1671139.0}, {"date": "2019-03-20", "close": 159.66, "volume": 2017123.0}, {"date": "2019-03-21", "close": 159.73, "volume": 1081993.0}, {"date": "2019-03-22", "close": 155.94, "volume": 2176900.0}, {"date": "2019-03-25", "close": 157.33, "volume": 1137175.0}, {"date": "2019-03-26", "close": 157.6, "volume": 1036681.0}, {"date": "2019-03-27", "close": 158.27, "volume": 1066356.0}, {"date": "2019-03-28", "close": 158.08, "volume": 1123330.0}, {"date": "2019-03-29", "close": 159.84, "volume": 1862630.0}, {"date": "2019-04-01", "close": 161.91, "volume": 1338380.0}, {"date": "2019-04-02", "close": 162.12, "volume": 1181649.0}, {"date": "2019-04-03", "close": 163.39, "volume": 1356107.0}, {"date": "2019-04-04", "close": 164.24, "volume": 1197141.0}, {"date": "2019-04-05", "close": 165.03, "volume": 1294567.0}, {"date": "2019-04-08", "close": 165.0, "volume": 1133284.0}, {"date": "2019-04-09", "close": 158.83, "volume": 2450957.0}, {"date": "2019-04-10", "close": 158.63, "volume": 2740414.0}, {"date": "2019-04-11", "close": 160.16, "volume": 1162243.0}, {"date": "2019-04-12", "close": 161.46, "volume": 1220178.0}, {"date": "2019-04-15", "close": 162.49, "volume": 1062472.0}, {"date": "2019-04-16", "close": 164.56, "volume": 1310197.0}, {"date": "2019-04-17", "close": 165.45, "volume": 1350008.0}, {"date": "2019-04-18", "close": 169.05, "volume": 2215536.0}, {"date": "2019-04-22", "close": 169.15, "volume": 1376646.0}, {"date": "2019-04-23", "close": 167.76, "volume": 1891186.0}, {"date": "2019-04-24", "close": 165.31, "volume": 1462895.0}, {"date": "2019-04-25", "close": 161.81, "volume": 1256558.0}, {"date": "2019-04-26", "close": 165.01, "volume": 988508.0}, {"date": "2019-04-29", "close": 166.29, "volume": 889618.0}, {"date": "2019-04-30", "close": 165.63, "volume": 1573710.0}, {"date": "2019-05-01", "close": 164.54, "volume": 1327463.0}, {"date": "2019-05-02", "close": 164.12, "volume": 1702396.0}, {"date": "2019-05-03", "close": 166.91, "volume": 1050842.0}, {"date": "2019-05-06", "close": 160.18, "volume": 2913176.0}, {"date": "2019-05-07", "close": 157.76, "volume": 2182222.0}, {"date": "2019-05-08", "close": 155.59, "volume": 1806538.0}, {"date": "2019-05-09", "close": 155.48, "volume": 2025996.0}, {"date": "2019-05-10", "close": 156.05, "volume": 1753990.0}, {"date": "2019-05-13", "close": 146.28, "volume": 3172762.0}, {"date": "2019-05-14", "close": 147.11, "volume": 2325422.0}, {"date": "2019-05-15", "close": 144.84, "volume": 2330525.0}, {"date": "2019-05-16", "close": 145.99, "volume": 2893384.0}, {"date": "2019-05-17", "close": 134.82, "volume": 7817465.0}, {"date": "2019-05-20", "close": 135.37, "volume": 3715321.0}, {"date": "2019-05-21", "close": 138.89, "volume": 3567339.0}, {"date": "2019-05-22", "close": 138.78, "volume": 2626832.0}, {"date": "2019-05-23", "close": 136.47, "volume": 2584459.0}, {"date": "2019-05-24", "close": 138.95, "volume": 2597214.0}, {"date": "2019-05-28", "close": 137.57, "volume": 2054430.0}, {"date": "2019-05-29", "close": 141.13, "volume": 3013158.0}, {"date": "2019-05-30", "close": 141.68, "volume": 3110615.0}, {"date": "2019-05-31", "close": 140.17, "volume": 2206626.0}, {"date": "2019-06-03", "close": 143.29, "volume": 2213614.0}, {"date": "2019-06-04", "close": 145.62, "volume": 1872086.0}, {"date": "2019-06-05", "close": 146.22, "volume": 1634160.0}, {"date": "2019-06-06", "close": 146.49, "volume": 1391287.0}, {"date": "2019-06-07", "close": 148.71, "volume": 1555844.0}, {"date": "2019-06-10", "close": 149.81, "volume": 1708546.0}, {"date": "2019-06-11", "close": 150.0, "volume": 2019792.0}, {"date": "2019-06-12", "close": 148.79, "volume": 1344071.0}, {"date": "2019-06-13", "close": 151.53, "volume": 1192482.0}, {"date": "2019-06-14", "close": 151.51, "volume": 1013456.0}, {"date": "2019-06-17", "close": 154.37, "volume": 1742204.0}, {"date": "2019-06-18", "close": 159.38, "volume": 2616958.0}, {"date": "2019-06-19", "close": 159.94, "volume": 1671408.0}, {"date": "2019-06-20", "close": 162.76, "volume": 1945060.0}, {"date": "2019-06-21", "close": 164.28, "volume": 2380789.0}, {"date": "2019-06-24", "close": 166.88, "volume": 2582432.0}, {"date": "2019-06-25", "close": 166.31, "volume": 2084801.0}, {"date": "2019-06-26", "close": 166.12, "volume": 2025659.0}, {"date": "2019-06-27", "close": 164.82, "volume": 2072103.0}, {"date": "2019-06-28", "close": 165.71, "volume": 6514867.0}, {"date": "2019-07-01", "close": 165.14, "volume": 2427599.0}, {"date": "2019-07-02", "close": 165.13, "volume": 1370969.0}, {"date": "2019-07-03", "close": 165.29, "volume": 918563.0}, {"date": "2019-07-05", "close": 163.42, "volume": 1291707.0}, {"date": "2019-07-08", "close": 163.89, "volume": 1384106.0}, {"date": "2019-07-09", "close": 163.35, "volume": 1486156.0}, {"date": "2019-07-10", "close": 160.81, "volume": 1753247.0}, {"date": "2019-07-11", "close": 161.26, "volume": 2012757.0}, {"date": "2019-07-12", "close": 165.37, "volume": 2268640.0}, {"date": "2019-07-15", "close": 166.0, "volume": 1983824.0}, {"date": "2019-07-16", "close": 166.15, "volume": 1345224.0}, {"date": "2019-07-17", "close": 163.08, "volume": 1368192.0}, {"date": "2019-07-18", "close": 163.24, "volume": 1410275.0}, {"date": "2019-07-19", "close": 165.61, "volume": 2690404.0}, {"date": "2019-07-22", "close": 165.14, "volume": 970306.0}, {"date": "2019-07-23", "close": 168.35, "volume": 2176805.0}, {"date": "2019-07-24", "close": 167.18, "volume": 1775551.0}, {"date": "2019-07-25", "close": 166.91, "volume": 1180640.0}, {"date": "2019-07-26", "close": 170.39, "volume": 1950015.0}, {"date": "2019-07-29", "close": 170.26, "volume": 1459581.0}, {"date": "2019-07-30", "close": 170.03, "volume": 1400678.0}, {"date": "2019-07-31", "close": 165.65, "volume": 2000280.0}, {"date": "2019-08-01", "close": 161.21, "volume": 2193781.0}, {"date": "2019-08-02", "close": 158.7, "volume": 2270178.0}, {"date": "2019-08-05", "close": 151.06, "volume": 3243281.0}, {"date": "2019-08-06", "close": 152.78, "volume": 1824753.0}, {"date": "2019-08-07", "close": 151.24, "volume": 1747082.0}, {"date": "2019-08-08", "close": 155.06, "volume": 1661318.0}, {"date": "2019-08-09", "close": 154.84, "volume": 1742882.0}, {"date": "2019-08-12", "close": 147.05, "volume": 3738303.0}, {"date": "2019-08-13", "close": 147.17, "volume": 2906229.0}, {"date": "2019-08-14", "close": 143.17, "volume": 3001003.0}, {"date": "2019-08-15", "close": 143.71, "volume": 2402727.0}, {"date": "2019-08-16", "close": 149.23, "volume": 3492991.0}, {"date": "2019-08-19", "close": 152.39, "volume": 1993623.0}, {"date": "2019-08-20", "close": 152.1, "volume": 1583702.0}, {"date": "2019-08-21", "close": 154.86, "volume": 1855215.0}, {"date": "2019-08-22", "close": 155.37, "volume": 1717095.0}, {"date": "2019-08-23", "close": 147.02, "volume": 2994795.0}, {"date": "2019-08-26", "close": 150.81, "volume": 1864103.0}, {"date": "2019-08-27", "close": 150.1, "volume": 1249088.0}, {"date": "2019-08-28", "close": 152.72, "volume": 1484829.0}, {"date": "2019-08-29", "close": 156.48, "volume": 1620732.0}, {"date": "2019-08-30", "close": 154.91, "volume": 1636557.0}, {"date": "2019-09-03", "close": 150.82, "volume": 2060529.0}, {"date": "2019-09-04", "close": 151.72, "volume": 1563577.0}, {"date": "2019-09-05", "close": 156.3, "volume": 1675709.0}, {"date": "2019-09-06", "close": 156.52, "volume": 1083179.0}, {"date": "2019-09-09", "close": 158.36, "volume": 1725666.0}, {"date": "2019-09-10", "close": 164.04, "volume": 2702943.0}, {"date": "2019-09-11", "close": 165.15, "volume": 2213323.0}, {"date": "2019-09-12", "close": 163.26, "volume": 2732780.0}, {"date": "2019-09-13", "close": 165.42, "volume": 1789258.0}, {"date": "2019-09-16", "close": 164.59, "volume": 1164676.0}, {"date": "2019-09-17", "close": 163.99, "volume": 1349934.0}, {"date": "2019-09-18", "close": 165.38, "volume": 1219777.0}, {"date": "2019-09-19", "close": 164.44, "volume": 986245.0}, {"date": "2019-09-20", "close": 164.07, "volume": 2954268.0}, {"date": "2019-09-23", "close": 165.21, "volume": 1450327.0}, {"date": "2019-09-24", "close": 165.96, "volume": 3183471.0}, {"date": "2019-09-25", "close": 165.19, "volume": 2816157.0}, {"date": "2019-09-26", "close": 166.41, "volume": 1820076.0}, {"date": "2019-09-27", "close": 166.26, "volume": 1613090.0}, {"date": "2019-09-30", "close": 168.68, "volume": 1841582.0}, {"date": "2019-10-01", "close": 165.5, "volume": 2312631.0}, {"date": "2019-10-02", "close": 163.25, "volume": 2659203.0}, {"date": "2019-10-03", "close": 164.83, "volume": 1386641.0}, {"date": "2019-10-04", "close": 167.69, "volume": 1255108.0}, {"date": "2019-10-07", "close": 166.55, "volume": 1241679.0}, {"date": "2019-10-08", "close": 164.97, "volume": 1853118.0}, {"date": "2019-10-09", "close": 166.43, "volume": 2095641.0}, {"date": "2019-10-10", "close": 167.8, "volume": 2014842.0}, {"date": "2019-10-11", "close": 170.95, "volume": 5041681.0}, {"date": "2019-10-14", "close": 168.93, "volume": 1776378.0}, {"date": "2019-10-15", "close": 172.64, "volume": 1927242.0}, {"date": "2019-10-16", "close": 171.06, "volume": 1834100.0}, {"date": "2019-10-17", "close": 172.14, "volume": 1219828.0}, {"date": "2019-10-18", "close": 173.92, "volume": 1783323.0}, {"date": "2019-10-21", "close": 174.03, "volume": 1509216.0}, {"date": "2019-10-22", "close": 175.15, "volume": 1580270.0}, {"date": "2019-10-23", "close": 175.0, "volume": 1299770.0}, {"date": "2019-10-24", "close": 172.11, "volume": 2561219.0}, {"date": "2019-10-25", "close": 173.11, "volume": 2135408.0}, {"date": "2019-10-28", "close": 173.35, "volume": 1455287.0}, {"date": "2019-10-29", "close": 174.11, "volume": 1622648.0}, {"date": "2019-10-30", "close": 173.82, "volume": 1646669.0}, {"date": "2019-10-31", "close": 174.14, "volume": 2245570.0}, {"date": "2019-11-01", "close": 176.11, "volume": 3120858.0}, {"date": "2019-11-04", "close": 179.1, "volume": 1999133.0}, {"date": "2019-11-05", "close": 178.92, "volume": 1321917.0}, {"date": "2019-11-06", "close": 175.97, "volume": 1939926.0}, {"date": "2019-11-07", "close": 177.89, "volume": 1657366.0}, {"date": "2019-11-08", "close": 178.36, "volume": 1715709.0}, {"date": "2019-11-11", "close": 179.8, "volume": 1413855.0}, {"date": "2019-11-12", "close": 176.39, "volume": 1436219.0}, {"date": "2019-11-13", "close": 175.67, "volume": 1840744.0}, {"date": "2019-11-14", "close": 174.38, "volume": 1311502.0}, {"date": "2019-11-15", "close": 174.48, "volume": 1645798.0}, {"date": "2019-11-18", "close": 174.91, "volume": 1441745.0}, {"date": "2019-11-19", "close": 173.65, "volume": 1236084.0}, {"date": "2019-11-20", "close": 172.07, "volume": 2060885.0}, {"date": "2019-11-21", "close": 176.03, "volume": 1683232.0}, {"date": "2019-11-22", "close": 175.38, "volume": 1295398.0}, {"date": "2019-11-25", "close": 176.61, "volume": 1678004.0}, {"date": "2019-11-26", "close": 176.65, "volume": 2828034.0}, {"date": "2019-11-27", "close": 169.06, "volume": 7626685.0}, {"date": "2019-11-29", "close": 168.05, "volume": 1394372.0}, {"date": "2019-12-02", "close": 165.29, "volume": 2743126.0}, {"date": "2019-12-03", "close": 163.5, "volume": 2016165.0}, {"date": "2019-12-04", "close": 165.27, "volume": 1756395.0}, {"date": "2019-12-05", "close": 164.58, "volume": 1233976.0}, {"date": "2019-12-06", "close": 165.21, "volume": 1547600.0}, {"date": "2019-12-09", "close": 167.9, "volume": 1740671.0}, {"date": "2019-12-10", "close": 169.9, "volume": 1643118.0}, {"date": "2019-12-11", "close": 169.7, "volume": 1245887.0}, {"date": "2019-12-12", "close": 173.82, "volume": 2169000.0}, {"date": "2019-12-13", "close": 172.5, "volume": 1775551.0}, {"date": "2019-12-16", "close": 172.85, "volume": 1408771.0}, {"date": "2019-12-17", "close": 173.84, "volume": 1246980.0}, {"date": "2019-12-18", "close": 172.61, "volume": 2209242.0}, {"date": "2019-12-19", "close": 172.76, "volume": 1249068.0}, {"date": "2019-12-20", "close": 174.65, "volume": 2593597.0}, {"date": "2019-12-23", "close": 175.05, "volume": 1005712.0}, {"date": "2019-12-24", "close": 174.5, "volume": 332329.0}, {"date": "2019-12-26", "close": 174.8, "volume": 518055.0}, {"date": "2019-12-27", "close": 175.81, "volume": 719572.0}, {"date": "2019-12-30", "close": 174.16, "volume": 953007.0}, {"date": "2019-12-31", "close": 173.26, "volume": 748231.0}, {"date": "2020-01-02", "close": 176.86, "volume": 1457269.0}, {"date": "2020-01-03", "close": 175.55, "volume": 1301141.0}, {"date": "2020-01-06", "close": 176.81, "volume": 1235688.0}, {"date": "2020-01-07", "close": 173.74, "volume": 1234414.0}, {"date": "2020-01-08", "close": 175.9, "volume": 1713892.0}, {"date": "2020-01-09", "close": 177.6, "volume": 1459108.0}, {"date": "2020-01-10", "close": 173.43, "volume": 2560929.0}, {"date": "2020-01-13", "close": 174.74, "volume": 1301182.0}, {"date": "2020-01-14", "close": 173.67, "volume": 1039875.0}, {"date": "2020-01-15", "close": 172.92, "volume": 1139201.0}, {"date": "2020-01-16", "close": 175.47, "volume": 1410386.0}, {"date": "2020-01-17", "close": 176.2, "volume": 1653410.0}, {"date": "2020-01-21", "close": 172.56, "volume": 1655116.0}, {"date": "2020-01-22", "close": 171.16, "volume": 1285791.0}, {"date": "2020-01-23", "close": 172.06, "volume": 1245087.0}, {"date": "2020-01-24", "close": 170.12, "volume": 1103310.0}, {"date": "2020-01-27", "close": 163.28, "volume": 1586842.0}, {"date": "2020-01-28", "close": 162.98, "volume": 1750799.0}, {"date": "2020-01-29", "close": 160.16, "volume": 1959814.0}, {"date": "2020-01-30", "close": 161.11, "volume": 2496365.0}, {"date": "2020-01-31", "close": 158.58, "volume": 1693403.0}, {"date": "2020-02-03", "close": 158.29, "volume": 1813590.0}, {"date": "2020-02-04", "close": 164.43, "volume": 1412631.0}, {"date": "2020-02-05", "close": 168.35, "volume": 1476920.0}, {"date": "2020-02-06", "close": 168.86, "volume": 1805066.0}, {"date": "2020-02-07", "close": 167.45, "volume": 1711059.0}, {"date": "2020-02-10", "close": 168.24, "volume": 807667.0}, {"date": "2020-02-11", "close": 170.26, "volume": 1315709.0}, {"date": "2020-02-12", "close": 171.83, "volume": 1008231.0}, {"date": "2020-02-13", "close": 170.76, "volume": 831113.0}, {"date": "2020-02-14", "close": 168.07, "volume": 1152603.0}, {"date": "2020-02-18", "close": 166.3, "volume": 1177464.0}, {"date": "2020-02-19", "close": 164.93, "volume": 1244916.0}, {"date": "2020-02-20", "close": 165.83, "volume": 2048513.0}, {"date": "2020-02-21", "close": 177.43, "volume": 5917095.0}, {"date": "2020-02-24", "close": 171.86, "volume": 2292877.0}, {"date": "2020-02-25", "close": 166.65, "volume": 2358560.0}, {"date": "2020-02-26", "close": 166.92, "volume": 2545782.0}, {"date": "2020-02-27", "close": 159.99, "volume": 2957507.0}, {"date": "2020-02-28", "close": 156.48, "volume": 3053876.0}, {"date": "2020-03-02", "close": 163.92, "volume": 2532128.0}, {"date": "2020-03-03", "close": 157.78, "volume": 2443077.0}, {"date": "2020-03-04", "close": 163.07, "volume": 2513828.0}, {"date": "2020-03-05", "close": 159.07, "volume": 1878394.0}, {"date": "2020-03-06", "close": 164.04, "volume": 2973408.0}, {"date": "2020-03-09", "close": 150.0, "volume": 2886392.0}, {"date": "2020-03-10", "close": 154.99, "volume": 2798034.0}, {"date": "2020-03-11", "close": 145.88, "volume": 2397338.0}, {"date": "2020-03-12", "close": 130.39, "volume": 3288737.0}, {"date": "2020-03-13", "close": 138.96, "volume": 2525544.0}, {"date": "2020-03-16", "close": 120.05, "volume": 2617693.0}, {"date": "2020-03-17", "close": 126.71, "volume": 2909655.0}, {"date": "2020-03-18", "close": 114.21, "volume": 2635027.0}, {"date": "2020-03-19", "close": 119.66, "volume": 2455694.0}, {"date": "2020-03-20", "close": 111.63, "volume": 4155245.0}, {"date": "2020-03-23", "close": 111.15, "volume": 3130922.0}, {"date": "2020-03-24", "close": 126.0, "volume": 3488413.0}, {"date": "2020-03-25", "close": 128.49, "volume": 3962382.0}, {"date": "2020-03-26", "close": 139.09, "volume": 2227539.0}, {"date": "2020-03-27", "close": 135.11, "volume": 2302699.0}, {"date": "2020-03-30", "close": 141.23, "volume": 2251141.0}, {"date": "2020-03-31", "close": 138.16, "volume": 2240205.0}, {"date": "2020-04-01", "close": 133.67, "volume": 2040639.0}, {"date": "2020-04-02", "close": 139.38, "volume": 2863751.0}, {"date": "2020-04-03", "close": 135.52, "volume": 2053140.0}, {"date": "2020-04-06", "close": 143.49, "volume": 2079448.0}, {"date": "2020-04-07", "close": 142.82, "volume": 2067510.0}, {"date": "2020-04-08", "close": 146.77, "volume": 1210081.0}, {"date": "2020-04-09", "close": 145.75, "volume": 1596109.0}, {"date": "2020-04-13", "close": 139.8, "volume": 1655871.0}, {"date": "2020-04-14", "close": 138.13, "volume": 2479842.0}, {"date": "2020-04-15", "close": 135.31, "volume": 2938234.0}, {"date": "2020-04-16", "close": 129.95, "volume": 3642658.0}, {"date": "2020-04-17", "close": 138.46, "volume": 2468321.0}, {"date": "2020-04-20", "close": 137.3, "volume": 1974925.0}, {"date": "2020-04-21", "close": 134.06, "volume": 1958507.0}, {"date": "2020-04-22", "close": 136.21, "volume": 1280461.0}, {"date": "2020-04-23", "close": 137.11, "volume": 1377020.0}, {"date": "2020-04-24", "close": 138.63, "volume": 1498485.0}, {"date": "2020-04-27", "close": 139.7, "volume": 1528936.0}, {"date": "2020-04-28", "close": 141.56, "volume": 1752059.0}, {"date": "2020-04-29", "close": 147.1, "volume": 1563157.0}, {"date": "2020-04-30", "close": 145.06, "volume": 2054556.0}, {"date": "2020-05-01", "close": 138.19, "volume": 1603096.0}, {"date": "2020-05-04", "close": 132.94, "volume": 2277549.0}, {"date": "2020-05-05", "close": 135.15, "volume": 1125484.0}, {"date": "2020-05-06", "close": 132.13, "volume": 1151004.0}, {"date": "2020-05-07", "close": 136.0, "volume": 1059137.0}, {"date": "2020-05-08", "close": 137.0, "volume": 1729777.0}, {"date": "2020-05-11", "close": 134.89, "volume": 1356117.0}, {"date": "2020-05-12", "close": 130.05, "volume": 1392644.0}, {"date": "2020-05-13", "close": 125.82, "volume": 2027607.0}, {"date": "2020-05-14", "close": 126.8, "volume": 2721044.0}, {"date": "2020-05-15", "close": 126.01, "volume": 1650013.0}, {"date": "2020-05-18", "close": 137.9, "volume": 2450908.0}, {"date": "2020-05-19", "close": 136.15, "volume": 1859542.0}, {"date": "2020-05-20", "close": 142.31, "volume": 2399492.0}, {"date": "2020-05-21", "close": 142.81, "volume": 2100162.0}, {"date": "2020-05-22", "close": 140.71, "volume": 3427643.0}, {"date": "2020-05-26", "close": 148.03, "volume": 2500261.0}, {"date": "2020-05-27", "close": 153.36, "volume": 1936365.0}, {"date": "2020-05-28", "close": 153.16, "volume": 1915445.0}, {"date": "2020-05-29", "close": 152.12, "volume": 2249110.0}, {"date": "2020-06-01", "close": 149.14, "volume": 1465267.0}, {"date": "2020-06-02", "close": 152.95, "volume": 1335446.0}, {"date": "2020-06-03", "close": 158.35, "volume": 1678812.0}, {"date": "2020-06-04", "close": 161.14, "volume": 1469890.0}, {"date": "2020-06-05", "close": 166.72, "volume": 2061279.0}, {"date": "2020-06-08", "close": 168.81, "volume": 1373011.0}, {"date": "2020-06-09", "close": 164.81, "volume": 1977374.0}, {"date": "2020-06-10", "close": 161.0, "volume": 1311660.0}, {"date": "2020-06-11", "close": 151.09, "volume": 1576385.0}, {"date": "2020-06-12", "close": 154.97, "volume": 1597956.0}, {"date": "2020-06-15", "close": 155.47, "volume": 1321354.0}, {"date": "2020-06-16", "close": 158.3, "volume": 2105580.0}, {"date": "2020-06-17", "close": 155.51, "volume": 1131662.0}, {"date": "2020-06-18", "close": 154.87, "volume": 883784.0}, {"date": "2020-06-19", "close": 154.87, "volume": 2046399.0}, {"date": "2020-06-22", "close": 154.56, "volume": 1188508.0}, {"date": "2020-06-23", "close": 153.96, "volume": 940556.0}, {"date": "2020-06-24", "close": 150.49, "volume": 1985729.0}, {"date": "2020-06-25", "close": 154.45, "volume": 1671215.0}, {"date": "2020-06-26", "close": 149.04, "volume": 2302929.0}, {"date": "2020-06-29", "close": 153.71, "volume": 1094212.0}, {"date": "2020-06-30", "close": 157.15, "volume": 1836595.0}, {"date": "2020-07-01", "close": 156.85, "volume": 1111354.0}, {"date": "2020-07-02", "close": 157.9, "volume": 1044932.0}, {"date": "2020-07-06", "close": 160.22, "volume": 947540.0}, {"date": "2020-07-07", "close": 158.7, "volume": 1118589.0}, {"date": "2020-07-08", "close": 158.38, "volume": 1042622.0}, {"date": "2020-07-09", "close": 157.65, "volume": 1283418.0}, {"date": "2020-07-10", "close": 159.09, "volume": 982788.0}, {"date": "2020-07-13", "close": 163.83, "volume": 1829704.0}, {"date": "2020-07-14", "close": 169.56, "volume": 1651631.0}, {"date": "2020-07-15", "close": 172.39, "volume": 1992280.0}, {"date": "2020-07-16", "close": 173.42, "volume": 1142447.0}, {"date": "2020-07-17", "close": 176.51, "volume": 1140439.0}, {"date": "2020-07-20", "close": 173.81, "volume": 1314631.0}, {"date": "2020-07-21", "close": 175.65, "volume": 1079317.0}, {"date": "2020-07-22", "close": 175.49, "volume": 1246300.0}, {"date": "2020-07-23", "close": 176.73, "volume": 943971.0}, {"date": "2020-07-24", "close": 175.35, "volume": 910844.0}, {"date": "2020-07-27", "close": 176.0, "volume": 887263.0}, {"date": "2020-07-28", "close": 175.79, "volume": 850025.0}, {"date": "2020-07-29", "close": 180.25, "volume": 1886888.0}, {"date": "2020-07-30", "close": 178.04, "volume": 1235913.0}, {"date": "2020-07-31", "close": 176.31, "volume": 1409720.0}, {"date": "2020-08-03", "close": 177.62, "volume": 841234.0}, {"date": "2020-08-04", "close": 178.11, "volume": 672802.0}, {"date": "2020-08-05", "close": 182.82, "volume": 1366456.0}, {"date": "2020-08-06", "close": 181.26, "volume": 968080.0}, {"date": "2020-08-07", "close": 183.5, "volume": 1254634.0}, {"date": "2020-08-10", "close": 189.91, "volume": 2631056.0}, {"date": "2020-08-11", "close": 193.22, "volume": 1909915.0}, {"date": "2020-08-12", "close": 192.31, "volume": 1628997.0}, {"date": "2020-08-13", "close": 189.5, "volume": 1324832.0}, {"date": "2020-08-14", "close": 191.13, "volume": 900649.0}, {"date": "2020-08-17", "close": 192.99, "volume": 1026228.0}, {"date": "2020-08-18", "close": 192.13, "volume": 1120968.0}, {"date": "2020-08-19", "close": 191.99, "volume": 1512676.0}, {"date": "2020-08-20", "close": 191.1, "volume": 1558667.0}, {"date": "2020-08-21", "close": 199.5, "volume": 6446260.0}, {"date": "2020-08-24", "close": 205.4, "volume": 3177982.0}, {"date": "2020-08-25", "close": 205.6, "volume": 2707075.0}, {"date": "2020-08-26", "close": 211.01, "volume": 2040293.0}, {"date": "2020-08-27", "close": 209.83, "volume": 1875503.0}, {"date": "2020-08-28", "close": 209.9, "volume": 1261483.0}, {"date": "2020-08-31", "close": 210.06, "volume": 1944497.0}, {"date": "2020-09-01", "close": 217.69, "volume": 1873548.0}, {"date": "2020-09-02", "close": 217.11, "volume": 1983120.0}, {"date": "2020-09-03", "close": 210.81, "volume": 1975367.0}, {"date": "2020-09-04", "close": 211.34, "volume": 1662351.0}, {"date": "2020-09-08", "close": 210.24, "volume": 1918482.0}, {"date": "2020-09-09", "close": 215.52, "volume": 1569294.0}, {"date": "2020-09-10", "close": 215.11, "volume": 1840588.0}, {"date": "2020-09-11", "close": 215.96, "volume": 1902364.0}, {"date": "2020-09-14", "close": 218.33, "volume": 1249318.0}, {"date": "2020-09-15", "close": 215.77, "volume": 1740236.0}, {"date": "2020-09-16", "close": 215.4, "volume": 1573006.0}, {"date": "2020-09-17", "close": 219.94, "volume": 2094331.0}, {"date": "2020-09-18", "close": 221.97, "volume": 3063663.0}, {"date": "2020-09-21", "close": 214.21, "volume": 2134052.0}, {"date": "2020-09-22", "close": 217.58, "volume": 1622567.0}, {"date": "2020-09-23", "close": 214.55, "volume": 1683466.0}, {"date": "2020-09-24", "close": 216.52, "volume": 1025931.0}, {"date": "2020-09-25", "close": 219.25, "volume": 1225484.0}, {"date": "2020-09-28", "close": 221.9, "volume": 1191484.0}, {"date": "2020-09-29", "close": 220.18, "volume": 903349.0}, {"date": "2020-09-30", "close": 221.63, "volume": 1883964.0}, {"date": "2020-10-01", "close": 219.04, "volume": 1383845.0}, {"date": "2020-10-02", "close": 224.79, "volume": 1403675.0}, {"date": "2020-10-05", "close": 226.96, "volume": 2071483.0}, {"date": "2020-10-06", "close": 226.12, "volume": 1385895.0}, {"date": "2020-10-07", "close": 230.57, "volume": 1029194.0}, {"date": "2020-10-08", "close": 234.24, "volume": 1148436.0}, {"date": "2020-10-09", "close": 234.81, "volume": 1091540.0}, {"date": "2020-10-12", "close": 236.52, "volume": 1234788.0}, {"date": "2020-10-13", "close": 237.22, "volume": 1311422.0}, {"date": "2020-10-14", "close": 238.47, "volume": 1062545.0}, {"date": "2020-10-15", "close": 238.24, "volume": 1225180.0}, {"date": "2020-10-16", "close": 240.06, "volume": 1652689.0}, {"date": "2020-10-19", "close": 238.17, "volume": 905592.0}, {"date": "2020-10-20", "close": 238.87, "volume": 969001.0}, {"date": "2020-10-21", "close": 236.4, "volume": 1506494.0}, {"date": "2020-10-22", "close": 236.88, "volume": 1246389.0}, {"date": "2020-10-23", "close": 239.53, "volume": 820498.0}, {"date": "2020-10-26", "close": 234.25, "volume": 1010501.0}, {"date": "2020-10-27", "close": 228.51, "volume": 1395734.0}, {"date": "2020-10-28", "close": 223.37, "volume": 1375301.0}, {"date": "2020-10-29", "close": 228.02, "volume": 1190731.0}, {"date": "2020-10-30", "close": 225.91, "volume": 1306183.0}, {"date": "2020-11-02", "close": 231.7, "volume": 1435930.0}, {"date": "2020-11-03", "close": 239.96, "volume": 1571789.0}, {"date": "2020-11-04", "close": 233.3, "volume": 1992678.0}, {"date": "2020-11-05", "close": 246.02, "volume": 2032178.0}, {"date": "2020-11-06", "close": 247.64, "volume": 1481737.0}, {"date": "2020-11-09", "close": 248.87, "volume": 2219604.0}, {"date": "2020-11-10", "close": 253.97, "volume": 1852805.0}, {"date": "2020-11-11", "close": 249.35, "volume": 1658970.0}, {"date": "2020-11-12", "close": 248.01, "volume": 1275729.0}, {"date": "2020-11-13", "close": 251.79, "volume": 977668.0}, {"date": "2020-11-16", "close": 259.1, "volume": 1927580.0}, {"date": "2020-11-17", "close": 258.21, "volume": 1411215.0}, {"date": "2020-11-18", "close": 257.33, "volume": 1618516.0}, {"date": "2020-11-19", "close": 255.59, "volume": 1700393.0}, {"date": "2020-11-20", "close": 258.56, "volume": 1615146.0}, {"date": "2020-11-23", "close": 261.11, "volume": 2099979.0}, {"date": "2020-11-24", "close": 261.51, "volume": 2345332.0}, {"date": "2020-11-25", "close": 256.43, "volume": 3037881.0}, {"date": "2020-11-27", "close": 261.95, "volume": 1072234.0}, {"date": "2020-11-30", "close": 261.62, "volume": 2342210.0}, {"date": "2020-12-01", "close": 255.13, "volume": 2087627.0}, {"date": "2020-12-02", "close": 259.0, "volume": 2773408.0}, {"date": "2020-12-03", "close": 252.68, "volume": 2080076.0}, {"date": "2020-12-04", "close": 253.39, "volume": 1655180.0}, {"date": "2020-12-07", "close": 252.01, "volume": 1598433.0}, {"date": "2020-12-08", "close": 252.6, "volume": 1303641.0}, {"date": "2020-12-09", "close": 254.83, "volume": 1373929.0}, {"date": "2020-12-10", "close": 253.45, "volume": 1158927.0}, {"date": "2020-12-11", "close": 255.77, "volume": 1403717.0}, {"date": "2020-12-14", "close": 252.72, "volume": 972882.0}, {"date": "2020-12-15", "close": 261.99, "volume": 2083375.0}, {"date": "2020-12-16", "close": 261.12, "volume": 1210787.0}, {"date": "2020-12-17", "close": 264.53, "volume": 1525282.0}, {"date": "2020-12-18", "close": 270.7, "volume": 3274395.0}, {"date": "2020-12-21", "close": 267.75, "volume": 2147346.0}, {"date": "2020-12-22", "close": 269.26, "volume": 1535405.0}, {"date": "2020-12-23", "close": 267.94, "volume": 938783.0}, {"date": "2020-12-24", "close": 269.21, "volume": 289945.0}, {"date": "2020-12-28", "close": 267.5, "volume": 691970.0}, {"date": "2020-12-29", "close": 265.34, "volume": 892936.0}, {"date": "2020-12-30", "close": 266.15, "volume": 792784.0}, {"date": "2020-12-31", "close": 269.05, "volume": 805278.0}, {"date": "2021-01-04", "close": 267.64, "volume": 2800057.0}, {"date": "2021-01-05", "close": 274.28, "volume": 1829442.0}, {"date": "2021-01-06", "close": 290.36, "volume": 2778280.0}, {"date": "2021-01-07", "close": 299.73, "volume": 2227343.0}, {"date": "2021-01-08", "close": 293.91, "volume": 1780991.0}, {"date": "2021-01-11", "close": 294.92, "volume": 1304027.0}, {"date": "2021-01-12", "close": 302.09, "volume": 1952318.0}, {"date": "2021-01-13", "close": 301.22, "volume": 1203758.0}, {"date": "2021-01-14", "close": 302.85, "volume": 1370805.0}, {"date": "2021-01-15", "close": 295.4, "volume": 1766313.0}, {"date": "2021-01-19", "close": 294.99, "volume": 1509915.0}, {"date": "2021-01-20", "close": 300.94, "volume": 1327782.0}, {"date": "2021-01-21", "close": 305.5, "volume": 1931138.0}, {"date": "2021-01-22", "close": 305.17, "volume": 1429871.0}, {"date": "2021-01-25", "close": 298.2, "volume": 1539717.0}, {"date": "2021-01-26", "close": 296.01, "volume": 1364350.0}, {"date": "2021-01-27", "close": 280.73, "volume": 1769882.0}, {"date": "2021-01-28", "close": 292.96, "volume": 1504279.0}, {"date": "2021-01-29", "close": 288.8, "volume": 1734289.0}, {"date": "2021-02-01", "close": 292.21, "volume": 1163541.0}, {"date": "2021-02-02", "close": 302.54, "volume": 1637198.0}, {"date": "2021-02-03", "close": 301.14, "volume": 1185427.0}, {"date": "2021-02-04", "close": 309.27, "volume": 1459155.0}, {"date": "2021-02-05", "close": 309.24, "volume": 1228075.0}, {"date": "2021-02-08", "close": 317.04, "volume": 962423.0}, {"date": "2021-02-09", "close": 315.33, "volume": 1066615.0}, {"date": "2021-02-10", "close": 313.64, "volume": 1070098.0}, {"date": "2021-02-11", "close": 314.46, "volume": 995385.0}, {"date": "2021-02-12", "close": 313.0, "volume": 1721668.0}, {"date": "2021-02-16", "close": 317.09, "volume": 3099562.0}, {"date": "2021-02-17", "close": 312.08, "volume": 2009265.0}, {"date": "2021-02-18", "close": 300.25, "volume": 3115098.0}, {"date": "2021-02-19", "close": 330.0, "volume": 4870062.0}, {"date": "2021-02-22", "close": 337.51, "volume": 2312527.0}, {"date": "2021-02-23", "close": 337.41, "volume": 2222978.0}, {"date": "2021-02-24", "close": 345.66, "volume": 1941252.0}, {"date": "2021-02-25", "close": 348.03, "volume": 2883003.0}, {"date": "2021-02-26", "close": 349.12, "volume": 2537825.0}, {"date": "2021-03-01", "close": 359.51, "volume": 2100253.0}, {"date": "2021-03-02", "close": 351.44, "volume": 1881971.0}, {"date": "2021-03-03", "close": 343.06, "volume": 1929130.0}, {"date": "2021-03-04", "close": 337.95, "volume": 2499448.0}, {"date": "2021-03-05", "close": 349.83, "volume": 1979822.0}, {"date": "2021-03-08", "close": 353.7, "volume": 1764150.0}, {"date": "2021-03-09", "close": 352.69, "volume": 1457115.0}, {"date": "2021-03-10", "close": 361.22, "volume": 1403209.0}, {"date": "2021-03-11", "close": 364.46, "volume": 1675846.0}, {"date": "2021-03-12", "close": 369.49, "volume": 1941525.0}, {"date": "2021-03-15", "close": 374.37, "volume": 2005446.0}, {"date": "2021-03-16", "close": 373.52, "volume": 2047047.0}, {"date": "2021-03-17", "close": 379.26, "volume": 1752964.0}, {"date": "2021-03-18", "close": 380.41, "volume": 2753097.0}, {"date": "2021-03-19", "close": 372.48, "volume": 3042145.0}, {"date": "2021-03-22", "close": 371.59, "volume": 1398482.0}, {"date": "2021-03-23", "close": 357.49, "volume": 2911237.0}, {"date": "2021-03-24", "close": 360.91, "volume": 1860580.0}, {"date": "2021-03-25", "close": 366.8, "volume": 1970634.0}, {"date": "2021-03-26", "close": 372.29, "volume": 1586119.0}, {"date": "2021-03-29", "close": 367.97, "volume": 1413689.0}, {"date": "2021-03-30", "close": 373.92, "volume": 1278209.0}, {"date": "2021-03-31", "close": 374.14, "volume": 2053541.0}, {"date": "2021-04-01", "close": 372.12, "volume": 1562136.0}, {"date": "2021-04-05", "close": 374.81, "volume": 1419540.0}, {"date": "2021-04-06", "close": 375.61, "volume": 1309726.0}, {"date": "2021-04-07", "close": 374.79, "volume": 1299366.0}, {"date": "2021-04-08", "close": 374.07, "volume": 1250769.0}, {"date": "2021-04-09", "close": 377.0, "volume": 1224717.0}, {"date": "2021-04-12", "close": 378.26, "volume": 1165106.0}, {"date": "2021-04-13", "close": 378.67, "volume": 985343.0}, {"date": "2021-04-14", "close": 381.5, "volume": 1077136.0}, {"date": "2021-04-15", "close": 382.14, "volume": 1127087.0}, {"date": "2021-04-16", "close": 383.07, "volume": 1092271.0}, {"date": "2021-04-19", "close": 380.72, "volume": 1145428.0}, {"date": "2021-04-20", "close": 370.27, "volume": 1807557.0}, {"date": "2021-04-21", "close": 375.6, "volume": 1819877.0}, {"date": "2021-04-22", "close": 368.36, "volume": 1880394.0}, {"date": "2021-04-23", "close": 376.27, "volume": 1301434.0}, {"date": "2021-04-26", "close": 380.45, "volume": 1235664.0}, {"date": "2021-04-27", "close": 382.36, "volume": 925733.0}, {"date": "2021-04-28", "close": 379.8, "volume": 891013.0}, {"date": "2021-04-29", "close": 376.39, "volume": 1104533.0}, {"date": "2021-04-30", "close": 370.85, "volume": 1196754.0}, {"date": "2021-05-03", "close": 373.77, "volume": 924732.0}, {"date": "2021-05-04", "close": 379.58, "volume": 1692319.0}, {"date": "2021-05-05", "close": 378.86, "volume": 1129550.0}, {"date": "2021-05-06", "close": 389.91, "volume": 2010921.0}, {"date": "2021-05-07", "close": 394.22, "volume": 1597441.0}, {"date": "2021-05-10", "close": 391.4, "volume": 1601312.0}, {"date": "2021-05-11", "close": 383.2, "volume": 1588538.0}, {"date": "2021-05-12", "close": 373.63, "volume": 1631602.0}, {"date": "2021-05-13", "close": 378.11, "volume": 1485221.0}, {"date": "2021-05-14", "close": 384.0, "volume": 1143647.0}, {"date": "2021-05-17", "close": 383.55, "volume": 1169762.0}, {"date": "2021-05-18", "close": 369.69, "volume": 1664803.0}, {"date": "2021-05-19", "close": 358.42, "volume": 2800918.0}, {"date": "2021-05-20", "close": 355.22, "volume": 2947047.0}, {"date": "2021-05-21", "close": 359.75, "volume": 3614386.0}, {"date": "2021-05-24", "close": 359.36, "volume": 1914745.0}, {"date": "2021-05-25", "close": 360.69, "volume": 1682300.0}, {"date": "2021-05-26", "close": 357.74, "volume": 1949761.0}, {"date": "2021-05-27", "close": 362.21, "volume": 3337111.0}, {"date": "2021-05-28", "close": 361.1, "volume": 1348392.0}, {"date": "2021-06-01", "close": 364.61, "volume": 1483494.0}, {"date": "2021-06-02", "close": 356.71, "volume": 1882870.0}, {"date": "2021-06-03", "close": 358.91, "volume": 1336941.0}, {"date": "2021-06-04", "close": 356.64, "volume": 1279252.0}, {"date": "2021-06-07", "close": 355.43, "volume": 1537081.0}, {"date": "2021-06-08", "close": 356.58, "volume": 1521982.0}, {"date": "2021-06-09", "close": 349.53, "volume": 2000815.0}, {"date": "2021-06-10", "close": 341.44, "volume": 2231999.0}, {"date": "2021-06-11", "close": 341.57, "volume": 2028395.0}, {"date": "2021-06-14", "close": 335.54, "volume": 2775028.0}, {"date": "2021-06-15", "close": 338.1, "volume": 1722393.0}, {"date": "2021-06-16", "close": 336.56, "volume": 2264610.0}, {"date": "2021-06-17", "close": 328.38, "volume": 3387788.0}, {"date": "2021-06-18", "close": 328.97, "volume": 2930562.0}, {"date": "2021-06-21", "close": 337.88, "volume": 2010732.0}, {"date": "2021-06-22", "close": 342.1, "volume": 1677352.0}, {"date": "2021-06-23", "close": 347.75, "volume": 3352807.0}, {"date": "2021-06-24", "close": 350.62, "volume": 2140218.0}, {"date": "2021-06-25", "close": 349.99, "volume": 6605003.0}, {"date": "2021-06-28", "close": 349.89, "volume": 1304201.0}, {"date": "2021-06-29", "close": 348.93, "volume": 1213477.0}, {"date": "2021-06-30", "close": 352.71, "volume": 1643594.0}, {"date": "2021-07-01", "close": 354.29, "volume": 1467982.0}, {"date": "2021-07-02", "close": 352.5, "volume": 1132353.0}, {"date": "2021-07-06", "close": 349.45, "volume": 1924037.0}, {"date": "2021-07-07", "close": 351.88, "volume": 1309134.0}, {"date": "2021-07-08", "close": 343.58, "volume": 1621250.0}, {"date": "2021-07-09", "close": 349.48, "volume": 1325388.0}, {"date": "2021-07-12", "close": 354.28, "volume": 1608248.0}, {"date": "2021-07-13", "close": 350.77, "volume": 950071.0}, {"date": "2021-07-14", "close": 345.57, "volume": 1409534.0}, {"date": "2021-07-15", "close": 346.1, "volume": 1516232.0}, {"date": "2021-07-16", "close": 342.49, "volume": 1154041.0}, {"date": "2021-07-19", "close": 334.95, "volume": 1848656.0}, {"date": "2021-07-20", "close": 348.03, "volume": 2054029.0}, {"date": "2021-07-21", "close": 353.0, "volume": 1479066.0}, {"date": "2021-07-22", "close": 351.33, "volume": 810680.0}, {"date": "2021-07-23", "close": 354.7, "volume": 797039.0}, {"date": "2021-07-26", "close": 355.46, "volume": 865658.0}, {"date": "2021-07-27", "close": 353.52, "volume": 986861.0}, {"date": "2021-07-28", "close": 353.56, "volume": 1250539.0}, {"date": "2021-07-29", "close": 359.8, "volume": 1392583.0}, {"date": "2021-07-30", "close": 361.59, "volume": 1054019.0}, {"date": "2021-08-02", "close": 355.95, "volume": 1148281.0}, {"date": "2021-08-03", "close": 365.86, "volume": 991718.0}, {"date": "2021-08-04", "close": 360.67, "volume": 825670.0}, {"date": "2021-08-05", "close": 364.32, "volume": 794662.0}, {"date": "2021-08-06", "close": 366.88, "volume": 665436.0}, {"date": "2021-08-09", "close": 369.32, "volume": 923456.0}, {"date": "2021-08-10", "close": 376.62, "volume": 1183977.0}, {"date": "2021-08-11", "close": 386.08, "volume": 1651787.0}, {"date": "2021-08-12", "close": 385.62, "volume": 1314260.0}, {"date": "2021-08-13", "close": 384.0, "volume": 814615.0}, {"date": "2021-08-16", "close": 383.03, "volume": 913515.0}, {"date": "2021-08-17", "close": 376.33, "volume": 1206549.0}, {"date": "2021-08-18", "close": 371.61, "volume": 1374601.0}, {"date": "2021-08-19", "close": 358.98, "volume": 2281004.0}, {"date": "2021-08-20", "close": 351.43, "volume": 3498338.0}, {"date": "2021-08-23", "close": 362.8, "volume": 1946766.0}, {"date": "2021-08-24", "close": 367.98, "volume": 1638669.0}, {"date": "2021-08-25", "close": 376.37, "volume": 1657530.0}, {"date": "2021-08-26", "close": 379.81, "volume": 1490486.0}, {"date": "2021-08-27", "close": 379.49, "volume": 1115823.0}, {"date": "2021-08-30", "close": 381.0, "volume": 1378473.0}, {"date": "2021-08-31", "close": 378.03, "volume": 1589813.0}, {"date": "2021-09-01", "close": 376.71, "volume": 1895532.0}, {"date": "2021-09-02", "close": 384.95, "volume": 1334298.0}, {"date": "2021-09-03", "close": 389.34, "volume": 1904906.0}, {"date": "2021-09-07", "close": 371.74, "volume": 3628639.0}, {"date": "2021-09-08", "close": 370.23, "volume": 2427115.0}, {"date": "2021-09-09", "close": 364.84, "volume": 1725328.0}, {"date": "2021-09-10", "close": 363.07, "volume": 1235453.0}, {"date": "2021-09-13", "close": 361.52, "volume": 1832867.0}, {"date": "2021-09-14", "close": 355.98, "volume": 1410993.0}, {"date": "2021-09-15", "close": 359.77, "volume": 1403611.0}, {"date": "2021-09-16", "close": 355.33, "volume": 1681828.0}, {"date": "2021-09-17", "close": 349.09, "volume": 7678762.0}, {"date": "2021-09-20", "close": 339.73, "volume": 2409983.0}, {"date": "2021-09-21", "close": 336.95, "volume": 1503816.0}, {"date": "2021-09-22", "close": 340.84, "volume": 1336846.0}, {"date": "2021-09-23", "close": 351.5, "volume": 1497552.0}, {"date": "2021-09-24", "close": 349.25, "volume": 1193306.0}, {"date": "2021-09-27", "close": 352.42, "volume": 1291491.0}, {"date": "2021-09-28", "close": 353.94, "volume": 2018719.0}, {"date": "2021-09-29", "close": 350.87, "volume": 1320778.0}, {"date": "2021-09-30", "close": 335.07, "volume": 2080024.0}, {"date": "2021-10-01", "close": 342.2, "volume": 1740758.0}, {"date": "2021-10-04", "close": 338.44, "volume": 1464683.0}, {"date": "2021-10-05", "close": 338.29, "volume": 1401705.0}, {"date": "2021-10-06", "close": 338.4, "volume": 1534662.0}, {"date": "2021-10-07", "close": 344.09, "volume": 1139225.0}, {"date": "2021-10-08", "close": 343.17, "volume": 1168232.0}, {"date": "2021-10-11", "close": 332.59, "volume": 1052083.0}, {"date": "2021-10-12", "close": 330.6, "volume": 1409965.0}, {"date": "2021-10-13", "close": 329.0, "volume": 1771945.0}, {"date": "2021-10-14", "close": 329.77, "volume": 2403986.0}, {"date": "2021-10-15", "close": 332.76, "volume": 1435119.0}, {"date": "2021-10-18", "close": 331.84, "volume": 1154070.0}, {"date": "2021-10-19", "close": 343.09, "volume": 1433562.0}, {"date": "2021-10-20", "close": 344.05, "volume": 1001860.0}, {"date": "2021-10-21", "close": 342.93, "volume": 876412.0}, {"date": "2021-10-22", "close": 340.71, "volume": 825953.0}, {"date": "2021-10-25", "close": 352.72, "volume": 1564845.0}, {"date": "2021-10-26", "close": 341.15, "volume": 1386285.0}, {"date": "2021-10-27", "close": 338.23, "volume": 2003076.0}, {"date": "2021-10-28", "close": 349.7, "volume": 1897964.0}, {"date": "2021-10-29", "close": 342.31, "volume": 1562450.0}, {"date": "2021-11-01", "close": 358.75, "volume": 2391173.0}, {"date": "2021-11-02", "close": 355.3, "volume": 1371502.0}, {"date": "2021-11-03", "close": 343.05, "volume": 2948420.0}, {"date": "2021-11-04", "close": 350.85, "volume": 1334283.0}, {"date": "2021-11-05", "close": 355.2, "volume": 1422879.0}, {"date": "2021-11-08", "close": 360.86, "volume": 1540514.0}, {"date": "2021-11-09", "close": 355.81, "volume": 1394494.0}, {"date": "2021-11-10", "close": 352.61, "volume": 1068036.0}, {"date": "2021-11-11", "close": 356.01, "volume": 782685.0}, {"date": "2021-11-12", "close": 358.86, "volume": 1011302.0}, {"date": "2021-11-15", "close": 361.15, "volume": 975421.0}, {"date": "2021-11-16", "close": 362.01, "volume": 1162169.0}, {"date": "2021-11-17", "close": 353.52, "volume": 1647647.0}, {"date": "2021-11-18", "close": 357.11, "volume": 2228732.0}, {"date": "2021-11-19", "close": 346.15, "volume": 1743761.0}, {"date": "2021-11-22", "close": 349.16, "volume": 1708260.0}, {"date": "2021-11-23", "close": 349.28, "volume": 1682294.0}, {"date": "2021-11-24", "close": 367.86, "volume": 4482948.0}, {"date": "2021-11-26", "close": 359.3, "volume": 2308742.0}, {"date": "2021-11-29", "close": 348.09, "volume": 2901951.0}, {"date": "2021-11-30", "close": 345.54, "volume": 3681523.0}, {"date": "2021-12-01", "close": 341.55, "volume": 1755562.0}, {"date": "2021-12-02", "close": 350.62, "volume": 1969769.0}, {"date": "2021-12-03", "close": 349.24, "volume": 1379704.0}, {"date": "2021-12-06", "close": 354.51, "volume": 1543517.0}, {"date": "2021-12-07", "close": 361.34, "volume": 1478862.0}, {"date": "2021-12-08", "close": 361.06, "volume": 1183098.0}, {"date": "2021-12-09", "close": 361.92, "volume": 897874.0}, {"date": "2021-12-10", "close": 358.36, "volume": 1200716.0}, {"date": "2021-12-13", "close": 351.42, "volume": 1375006.0}, {"date": "2021-12-14", "close": 348.55, "volume": 1799769.0}, {"date": "2021-12-15", "close": 343.94, "volume": 1982811.0}, {"date": "2021-12-16", "close": 348.29, "volume": 1945377.0}, {"date": "2021-12-17", "close": 347.03, "volume": 2977734.0}, {"date": "2021-12-20", "close": 338.66, "volume": 1784856.0}, {"date": "2021-12-21", "close": 349.81, "volume": 1518543.0}, {"date": "2021-12-22", "close": 347.0, "volume": 1582392.0}, {"date": "2021-12-23", "close": 349.22, "volume": 997846.0}, {"date": "2021-12-27", "close": 350.75, "volume": 953124.0}, {"date": "2021-12-28", "close": 349.77, "volume": 718675.0}, {"date": "2021-12-29", "close": 345.71, "volume": 1417325.0}, {"date": "2021-12-30", "close": 342.03, "volume": 1539028.0}, {"date": "2021-12-31", "close": 342.89, "volume": 1004812.0}, {"date": "2022-01-03", "close": 350.11, "volume": 1571100.0}, {"date": "2022-01-04", "close": 371.29, "volume": 3034092.0}, {"date": "2022-01-05", "close": 372.05, "volume": 3310112.0}, {"date": "2022-01-06", "close": 376.36, "volume": 1600657.0}, {"date": "2022-01-07", "close": 378.65, "volume": 1791741.0}, {"date": "2022-01-10", "close": 379.86, "volume": 2120038.0}, {"date": "2022-01-11", "close": 380.55, "volume": 1249862.0}, {"date": "2022-01-12", "close": 376.25, "volume": 1458912.0}, {"date": "2022-01-13", "close": 380.39, "volume": 1325097.0}, {"date": "2022-01-14", "close": 379.56, "volume": 1309552.0}, {"date": "2022-01-18", "close": 383.91, "volume": 2685665.0}, {"date": "2022-01-19", "close": 375.9, "volume": 1919128.0}, {"date": "2022-01-20", "close": 366.98, "volume": 2014348.0}, {"date": "2022-01-21", "close": 364.28, "volume": 1493314.0}, {"date": "2022-01-24", "close": 364.03, "volume": 2252069.0}, {"date": "2022-01-25", "close": 368.22, "volume": 2511914.0}, {"date": "2022-01-26", "close": 372.24, "volume": 2296129.0}, {"date": "2022-01-27", "close": 375.96, "volume": 2030121.0}, {"date": "2022-01-28", "close": 373.79, "volume": 2100263.0}, {"date": "2022-01-31", "close": 376.4, "volume": 2191800.0}, {"date": "2022-02-01", "close": 377.88, "volume": 1622552.0}, {"date": "2022-02-02", "close": 374.48, "volume": 1642891.0}, {"date": "2022-02-03", "close": 370.89, "volume": 893693.0}, {"date": "2022-02-04", "close": 369.49, "volume": 1102373.0}, {"date": "2022-02-07", "close": 372.2, "volume": 1087506.0}, {"date": "2022-02-08", "close": 389.88, "volume": 2647487.0}, {"date": "2022-02-09", "close": 395.4, "volume": 1630382.0}, {"date": "2022-02-10", "close": 393.15, "volume": 1402281.0}, {"date": "2022-02-11", "close": 392.67, "volume": 2390189.0}, {"date": "2022-02-14", "close": 387.26, "volume": 1799973.0}, {"date": "2022-02-15", "close": 393.4, "volume": 1591449.0}, {"date": "2022-02-16", "close": 390.56, "volume": 2174872.0}, {"date": "2022-02-17", "close": 380.53, "volume": 2570266.0}, {"date": "2022-02-18", "close": 369.1, "volume": 3729419.0}, {"date": "2022-02-22", "close": 353.78, "volume": 2359048.0}, {"date": "2022-02-23", "close": 337.52, "volume": 3068280.0}, {"date": "2022-02-24", "close": 342.76, "volume": 3600097.0}, {"date": "2022-02-25", "close": 346.98, "volume": 3424641.0}, {"date": "2022-02-28", "close": 360.02, "volume": 3265421.0}, {"date": "2022-03-01", "close": 358.65, "volume": 2863369.0}, {"date": "2022-03-02", "close": 375.98, "volume": 2564196.0}, {"date": "2022-03-03", "close": 381.93, "volume": 2961371.0}, {"date": "2022-03-04", "close": 390.07, "volume": 2424099.0}, {"date": "2022-03-07", "close": 369.0, "volume": 5456731.0}, {"date": "2022-03-08", "close": 364.93, "volume": 3511962.0}, {"date": "2022-03-09", "close": 368.86, "volume": 1744631.0}, {"date": "2022-03-10", "close": 378.15, "volume": 1768770.0}, {"date": "2022-03-11", "close": 389.48, "volume": 2144281.0}, {"date": "2022-03-14", "close": 393.86, "volume": 2466492.0}, {"date": "2022-03-15", "close": 388.47, "volume": 2197686.0}, {"date": "2022-03-16", "close": 388.2, "volume": 2271469.0}, {"date": "2022-03-17", "close": 406.15, "volume": 2783769.0}, {"date": "2022-03-18", "close": 413.15, "volume": 2941714.0}, {"date": "2022-03-21", "close": 422.29, "volume": 2750186.0}, {"date": "2022-03-22", "close": 427.55, "volume": 2234410.0}, {"date": "2022-03-23", "close": 431.52, "volume": 2633453.0}, {"date": "2022-03-24", "close": 432.22, "volume": 1878464.0}, {"date": "2022-03-25", "close": 436.45, "volume": 1458985.0}, {"date": "2022-03-28", "close": 432.61, "volume": 1656181.0}, {"date": "2022-03-29", "close": 412.92, "volume": 3572931.0}, {"date": "2022-03-30", "close": 415.55, "volume": 1693825.0}, {"date": "2022-03-31", "close": 415.46, "volume": 1953856.0}, {"date": "2022-04-01", "close": 416.8, "volume": 1480945.0}, {"date": "2022-04-04", "close": 417.45, "volume": 1072509.0}, {"date": "2022-04-05", "close": 413.71, "volume": 1398963.0}, {"date": "2022-04-06", "close": 411.25, "volume": 1236956.0}, {"date": "2022-04-07", "close": 409.46, "volume": 1637540.0}, {"date": "2022-04-08", "close": 418.3, "volume": 1342090.0}, {"date": "2022-04-11", "close": 418.51, "volume": 1437702.0}, {"date": "2022-04-12", "close": 419.73, "volume": 1119706.0}, {"date": "2022-04-13", "close": 427.29, "volume": 1153299.0}, {"date": "2022-04-14", "close": 436.75, "volume": 1522854.0}, {"date": "2022-04-18", "close": 438.45, "volume": 1525824.0}, {"date": "2022-04-19", "close": 437.82, "volume": 1207841.0}, {"date": "2022-04-20", "close": 437.39, "volume": 1718154.0}, {"date": "2022-04-21", "close": 424.36, "volume": 1641295.0}, {"date": "2022-04-22", "close": 403.57, "volume": 2148752.0}, {"date": "2022-04-25", "close": 385.51, "volume": 4496293.0}, {"date": "2022-04-26", "close": 381.77, "volume": 1559201.0}, {"date": "2022-04-27", "close": 385.53, "volume": 1599184.0}, {"date": "2022-04-28", "close": 384.82, "volume": 1515758.0}, {"date": "2022-04-29", "close": 377.55, "volume": 1526979.0}, {"date": "2022-05-02", "close": 381.23, "volume": 1563384.0}, {"date": "2022-05-03", "close": 389.44, "volume": 1468182.0}, {"date": "2022-05-04", "close": 396.35, "volume": 1750067.0}, {"date": "2022-05-05", "close": 383.04, "volume": 1465798.0}, {"date": "2022-05-06", "close": 377.46, "volume": 1516137.0}, {"date": "2022-05-09", "close": 364.53, "volume": 1818242.0}, {"date": "2022-05-10", "close": 364.75, "volume": 1344373.0}, {"date": "2022-05-11", "close": 364.03, "volume": 1381148.0}, {"date": "2022-05-12", "close": 362.98, "volume": 1889445.0}, {"date": "2022-05-13", "close": 366.69, "volume": 1750265.0}, {"date": "2022-05-16", "close": 374.45, "volume": 1896365.0}, {"date": "2022-05-17", "close": 384.26, "volume": 1229306.0}, {"date": "2022-05-18", "close": 368.67, "volume": 1543399.0}, {"date": "2022-05-19", "close": 364.62, "volume": 2253562.0}, {"date": "2022-05-20", "close": 313.31, "volume": 8814282.0}, {"date": "2022-05-23", "close": 335.36, "volume": 4286439.0}, {"date": "2022-05-24", "close": 337.03, "volume": 1900563.0}, {"date": "2022-05-25", "close": 342.97, "volume": 2005767.0}, {"date": "2022-05-26", "close": 347.51, "volume": 1349975.0}, {"date": "2022-05-27", "close": 360.73, "volume": 1967954.0}, {"date": "2022-05-31", "close": 357.78, "volume": 2705027.0}, {"date": "2022-06-01", "close": 352.15, "volume": 1714911.0}, {"date": "2022-06-02", "close": 361.08, "volume": 1161603.0}, {"date": "2022-06-03", "close": 361.0, "volume": 1082196.0}, {"date": "2022-06-06", "close": 362.91, "volume": 1011087.0}, {"date": "2022-06-07", "close": 367.84, "volume": 987066.0}, {"date": "2022-06-08", "close": 355.02, "volume": 1772674.0}, {"date": "2022-06-09", "close": 345.33, "volume": 1415717.0}, {"date": "2022-06-10", "close": 335.23, "volume": 1329078.0}, {"date": "2022-06-13", "close": 324.9, "volume": 1816892.0}, {"date": "2022-06-14", "close": 326.58, "volume": 1630617.0}, {"date": "2022-06-15", "close": 330.58, "volume": 1442602.0}, {"date": "2022-06-16", "close": 317.57, "volume": 1799615.0}, {"date": "2022-06-17", "close": 322.72, "volume": 2329130.0}, {"date": "2022-06-21", "close": 329.27, "volume": 1425481.0}, {"date": "2022-06-22", "close": 317.93, "volume": 1636951.0}, {"date": "2022-06-23", "close": 297.51, "volume": 4232850.0}, {"date": "2022-06-24", "close": 310.87, "volume": 2297021.0}, {"date": "2022-06-27", "close": 315.33, "volume": 1708324.0}, {"date": "2022-06-28", "close": 309.16, "volume": 1818289.0}, {"date": "2022-06-29", "close": 300.65, "volume": 1800770.0}, {"date": "2022-06-30", "close": 299.47, "volume": 2082060.0}, {"date": "2022-07-01", "close": 301.63, "volume": 1373593.0}, {"date": "2022-07-05", "close": 292.13, "volume": 2148353.0}, {"date": "2022-07-06", "close": 289.14, "volume": 2083233.0}, {"date": "2022-07-07", "close": 303.97, "volume": 2051984.0}, {"date": "2022-07-08", "close": 304.64, "volume": 1516174.0}, {"date": "2022-07-11", "close": 298.41, "volume": 994187.0}, {"date": "2022-07-12", "close": 295.96, "volume": 1210306.0}, {"date": "2022-07-13", "close": 296.78, "volume": 1200110.0}, {"date": "2022-07-14", "close": 294.33, "volume": 1366893.0}, {"date": "2022-07-15", "close": 297.7, "volume": 1184458.0}, {"date": "2022-07-18", "close": 297.95, "volume": 1056251.0}, {"date": "2022-07-19", "close": 311.59, "volume": 1282216.0}, {"date": "2022-07-20", "close": 315.36, "volume": 1152450.0}, {"date": "2022-07-21", "close": 316.54, "volume": 1223317.0}, {"date": "2022-07-22", "close": 312.26, "volume": 1110725.0}, {"date": "2022-07-25", "close": 322.96, "volume": 1433120.0}, {"date": "2022-07-26", "close": 319.45, "volume": 1122771.0}, {"date": "2022-07-27", "close": 325.71, "volume": 1148281.0}, {"date": "2022-07-28", "close": 331.63, "volume": 1295630.0}, {"date": "2022-07-29", "close": 343.18, "volume": 1880277.0}, {"date": "2022-08-01", "close": 338.19, "volume": 1238998.0}, {"date": "2022-08-02", "close": 333.21, "volume": 1271458.0}, {"date": "2022-08-03", "close": 336.51, "volume": 1142773.0}, {"date": "2022-08-04", "close": 342.38, "volume": 1333933.0}, {"date": "2022-08-05", "close": 343.31, "volume": 917138.0}, {"date": "2022-08-08", "close": 343.71, "volume": 953202.0}, {"date": "2022-08-09", "close": 343.68, "volume": 1146273.0}, {"date": "2022-08-10", "close": 352.36, "volume": 1136153.0}, {"date": "2022-08-11", "close": 361.92, "volume": 1718933.0}, {"date": "2022-08-12", "close": 368.16, "volume": 1256761.0}, {"date": "2022-08-15", "close": 366.05, "volume": 1196093.0}, {"date": "2022-08-16", "close": 369.98, "volume": 1431516.0}, {"date": "2022-08-17", "close": 364.69, "volume": 1722546.0}, {"date": "2022-08-18", "close": 367.99, "volume": 1983462.0}, {"date": "2022-08-19", "close": 369.66, "volume": 4242210.0}, {"date": "2022-08-22", "close": 369.64, "volume": 2353617.0}, {"date": "2022-08-23", "close": 374.88, "volume": 2389772.0}, {"date": "2022-08-24", "close": 381.38, "volume": 1566340.0}, {"date": "2022-08-25", "close": 388.15, "volume": 1325382.0}, {"date": "2022-08-26", "close": 379.38, "volume": 1452789.0}, {"date": "2022-08-29", "close": 380.61, "volume": 1323572.0}, {"date": "2022-08-30", "close": 368.74, "volume": 1622890.0}, {"date": "2022-08-31", "close": 365.25, "volume": 1500238.0}, {"date": "2022-09-01", "close": 363.77, "volume": 1350088.0}, {"date": "2022-09-02", "close": 362.22, "volume": 1141681.0}, {"date": "2022-09-06", "close": 361.06, "volume": 1092722.0}, {"date": "2022-09-07", "close": 365.94, "volume": 913170.0}, {"date": "2022-09-08", "close": 368.48, "volume": 1227232.0}, {"date": "2022-09-09", "close": 372.25, "volume": 1240417.0}, {"date": "2022-09-12", "close": 374.03, "volume": 1129234.0}, {"date": "2022-09-13", "close": 363.3, "volume": 1085688.0}, {"date": "2022-09-14", "close": 360.9, "volume": 1121853.0}, {"date": "2022-09-15", "close": 358.77, "volume": 970031.0}, {"date": "2022-09-16", "close": 354.5, "volume": 2422611.0}, {"date": "2022-09-19", "close": 362.69, "volume": 1008698.0}, {"date": "2022-09-20", "close": 355.59, "volume": 1433964.0}, {"date": "2022-09-21", "close": 349.81, "volume": 1007057.0}, {"date": "2022-09-22", "close": 346.13, "volume": 1006560.0}, {"date": "2022-09-23", "close": 334.22, "volume": 1717830.0}, {"date": "2022-09-26", "close": 332.24, "volume": 1331833.0}, {"date": "2022-09-27", "close": 335.68, "volume": 1180278.0}, {"date": "2022-09-28", "close": 345.9, "volume": 1292599.0}, {"date": "2022-09-29", "close": 341.0, "volume": 1589462.0}, {"date": "2022-09-30", "close": 333.89, "volume": 1697221.0}, {"date": "2022-10-03", "close": 344.05, "volume": 1537048.0}, {"date": "2022-10-04", "close": 360.29, "volume": 1638955.0}, {"date": "2022-10-05", "close": 355.77, "volume": 1073756.0}, {"date": "2022-10-06", "close": 355.47, "volume": 915152.0}, {"date": "2022-10-07", "close": 356.15, "volume": 1351900.0}, {"date": "2022-10-10", "close": 359.68, "volume": 1366976.0}, {"date": "2022-10-11", "close": 363.33, "volume": 1457431.0}, {"date": "2022-10-12", "close": 361.21, "volume": 1179544.0}, {"date": "2022-10-13", "close": 367.17, "volume": 1596796.0}, {"date": "2022-10-14", "close": 357.14, "volume": 1231985.0}, {"date": "2022-10-17", "close": 362.59, "volume": 1077329.0}, {"date": "2022-10-18", "close": 371.31, "volume": 1214751.0}, {"date": "2022-10-19", "close": 371.32, "volume": 817800.0}, {"date": "2022-10-20", "close": 365.52, "volume": 788389.0}, {"date": "2022-10-21", "close": 383.06, "volume": 1387489.0}, {"date": "2022-10-24", "close": 385.89, "volume": 1059699.0}, {"date": "2022-10-25", "close": 391.63, "volume": 1402494.0}, {"date": "2022-10-26", "close": 391.18, "volume": 1158047.0}, {"date": "2022-10-27", "close": 394.59, "volume": 2043070.0}, {"date": "2022-10-28", "close": 396.85, "volume": 1712291.0}, {"date": "2022-10-31", "close": 395.82, "volume": 1638382.0}, {"date": "2022-11-01", "close": 388.71, "volume": 2269091.0}, {"date": "2022-11-02", "close": 385.95, "volume": 1719635.0}, {"date": "2022-11-03", "close": 393.63, "volume": 1627470.0}, {"date": "2022-11-04", "close": 395.09, "volume": 1548572.0}, {"date": "2022-11-07", "close": 398.77, "volume": 1186329.0}, {"date": "2022-11-08", "close": 404.57, "volume": 1360751.0}, {"date": "2022-11-09", "close": 397.09, "volume": 2182767.0}, {"date": "2022-11-10", "close": 407.61, "volume": 2370890.0}, {"date": "2022-11-11", "close": 406.03, "volume": 1519266.0}, {"date": "2022-11-14", "close": 406.94, "volume": 2035739.0}, {"date": "2022-11-15", "close": 406.97, "volume": 1701117.0}, {"date": "2022-11-16", "close": 406.4, "volume": 1101751.0}, {"date": "2022-11-17", "close": 412.99, "volume": 1284968.0}, {"date": "2022-11-18", "close": 414.26, "volume": 1590787.0}, {"date": "2022-11-21", "close": 411.7, "volume": 1326097.0}, {"date": "2022-11-22", "close": 416.56, "volume": 2195190.0}, {"date": "2022-11-23", "close": 437.52, "volume": 5080334.0}, {"date": "2022-11-25", "close": 441.47, "volume": 1135508.0}, {"date": "2022-11-28", "close": 441.21, "volume": 1978992.0}, {"date": "2022-11-29", "close": 440.97, "volume": 1643098.0}, {"date": "2022-11-30", "close": 441.0, "volume": 2397248.0}, {"date": "2022-12-01", "close": 441.81, "volume": 1747434.0}, {"date": "2022-12-02", "close": 445.61, "volume": 1471215.0}, {"date": "2022-12-05", "close": 436.89, "volume": 1467632.0}, {"date": "2022-12-06", "close": 438.25, "volume": 1015905.0}, {"date": "2022-12-07", "close": 440.65, "volume": 1433932.0}, {"date": "2022-12-08", "close": 442.93, "volume": 1200395.0}, {"date": "2022-12-09", "close": 434.81, "volume": 1340607.0}, {"date": "2022-12-12", "close": 437.05, "volume": 1591670.0}, {"date": "2022-12-13", "close": 437.19, "volume": 1675714.0}, {"date": "2022-12-14", "close": 438.44, "volume": 1767498.0}, {"date": "2022-12-15", "close": 429.79, "volume": 1562312.0}, {"date": "2022-12-16", "close": 431.09, "volume": 3097308.0}, {"date": "2022-12-19", "close": 432.67, "volume": 1327693.0}, {"date": "2022-12-20", "close": 435.36, "volume": 985226.0}, {"date": "2022-12-21", "close": 441.64, "volume": 1220725.0}, {"date": "2022-12-22", "close": 435.86, "volume": 1223831.0}, {"date": "2022-12-23", "close": 436.93, "volume": 735690.0}, {"date": "2022-12-27", "close": 436.15, "volume": 713799.0}, {"date": "2022-12-28", "close": 430.18, "volume": 821690.0}, {"date": "2022-12-29", "close": 428.64, "volume": 835369.0}, {"date": "2022-12-30", "close": 428.76, "volume": 760168.0}, {"date": "2023-01-03", "close": 424.29, "volume": 1166520.0}, {"date": "2023-01-04", "close": 423.48, "volume": 1050968.0}, {"date": "2023-01-05", "close": 414.73, "volume": 1484990.0}, {"date": "2023-01-06", "close": 426.47, "volume": 1042172.0}, {"date": "2023-01-09", "close": 428.2, "volume": 1200367.0}, {"date": "2023-01-10", "close": 437.43, "volume": 1079285.0}, {"date": "2023-01-11", "close": 433.48, "volume": 1130067.0}, {"date": "2023-01-12", "close": 436.09, "volume": 1205526.0}, {"date": "2023-01-13", "close": 439.63, "volume": 985887.0}, {"date": "2023-01-17", "close": 438.2, "volume": 1767716.0}, {"date": "2023-01-18", "close": 425.99, "volume": 1390780.0}, {"date": "2023-01-19", "close": 408.6, "volume": 2241235.0}, {"date": "2023-01-20", "close": 410.6, "volume": 2781474.0}, {"date": "2023-01-23", "close": 409.34, "volume": 1390547.0}, {"date": "2023-01-24", "close": 416.67, "volume": 1319744.0}, {"date": "2023-01-25", "close": 413.64, "volume": 1002076.0}, {"date": "2023-01-26", "close": 421.2, "volume": 1191128.0}, {"date": "2023-01-27", "close": 418.18, "volume": 1324532.0}, {"date": "2023-01-30", "close": 420.6, "volume": 1376197.0}, {"date": "2023-01-31", "close": 422.84, "volume": 1269810.0}, {"date": "2023-02-01", "close": 426.99, "volume": 1112216.0}, {"date": "2023-02-02", "close": 406.55, "volume": 2551299.0}, {"date": "2023-02-03", "close": 406.06, "volume": 2295555.0}, {"date": "2023-02-06", "close": 410.23, "volume": 1378222.0}, {"date": "2023-02-07", "close": 409.52, "volume": 1313101.0}, {"date": "2023-02-08", "close": 407.69, "volume": 1061635.0}, {"date": "2023-02-09", "close": 408.01, "volume": 1262724.0}, {"date": "2023-02-10", "close": 417.79, "volume": 1357031.0}, {"date": "2023-02-13", "close": 415.33, "volume": 1428415.0}, {"date": "2023-02-14", "close": 409.31, "volume": 1503012.0}, {"date": "2023-02-15", "close": 410.04, "volume": 1427213.0}, {"date": "2023-02-16", "close": 402.96, "volume": 2122517.0}, {"date": "2023-02-17", "close": 433.31, "volume": 4888741.0}, {"date": "2023-02-21", "close": 427.17, "volume": 1936287.0}, {"date": "2023-02-22", "close": 426.41, "volume": 1356315.0}, {"date": "2023-02-23", "close": 425.05, "volume": 1086909.0}, {"date": "2023-02-24", "close": 417.42, "volume": 1031191.0}, {"date": "2023-02-27", "close": 421.63, "volume": 920270.0}, {"date": "2023-02-28", "close": 419.24, "volume": 1465265.0}, {"date": "2023-03-01", "close": 419.75, "volume": 1354162.0}, {"date": "2023-03-02", "close": 421.34, "volume": 959851.0}, {"date": "2023-03-03", "close": 430.28, "volume": 1097638.0}, {"date": "2023-03-06", "close": 425.71, "volume": 1007736.0}, {"date": "2023-03-07", "close": 418.15, "volume": 1181523.0}, {"date": "2023-03-08", "close": 424.29, "volume": 1366021.0}, {"date": "2023-03-09", "close": 421.42, "volume": 2082002.0}, {"date": "2023-03-10", "close": 395.93, "volume": 2354256.0}, {"date": "2023-03-13", "close": 398.22, "volume": 2000717.0}, {"date": "2023-03-14", "close": 402.45, "volume": 1636606.0}, {"date": "2023-03-15", "close": 390.48, "volume": 1964131.0}, {"date": "2023-03-16", "close": 391.11, "volume": 1623085.0}, {"date": "2023-03-17", "close": 385.5, "volume": 3124604.0}, {"date": "2023-03-20", "close": 394.5, "volume": 1325118.0}, {"date": "2023-03-21", "close": 402.59, "volume": 1341878.0}, {"date": "2023-03-22", "close": 394.97, "volume": 1202562.0}, {"date": "2023-03-23", "close": 391.85, "volume": 1566984.0}, {"date": "2023-03-24", "close": 386.5, "volume": 1361806.0}, {"date": "2023-03-27", "close": 393.01, "volume": 1392727.0}, {"date": "2023-03-28", "close": 395.35, "volume": 982190.0}, {"date": "2023-03-29", "close": 400.79, "volume": 1455126.0}, {"date": "2023-03-30", "close": 403.7, "volume": 1267986.0}, {"date": "2023-03-31", "close": 412.88, "volume": 1779199.0}, {"date": "2023-04-03", "close": 414.99, "volume": 1632336.0}, {"date": "2023-04-04", "close": 397.66, "volume": 1801589.0}, {"date": "2023-04-05", "close": 373.82, "volume": 3265696.0}, {"date": "2023-04-06", "close": 369.65, "volume": 1848473.0}, {"date": "2023-04-10", "close": 377.33, "volume": 1486501.0}, {"date": "2023-04-11", "close": 380.83, "volume": 1543991.0}, {"date": "2023-04-12", "close": 384.39, "volume": 2166169.0}, {"date": "2023-04-13", "close": 384.74, "volume": 1626988.0}, {"date": "2023-04-14", "close": 387.77, "volume": 1113204.0}, {"date": "2023-04-17", "close": 391.42, "volume": 1116645.0}, {"date": "2023-04-18", "close": 396.69, "volume": 1402026.0}, {"date": "2023-04-19", "close": 392.77, "volume": 860049.0}, {"date": "2023-04-20", "close": 390.36, "volume": 1336266.0}, {"date": "2023-04-21", "close": 386.7, "volume": 2556939.0}, {"date": "2023-04-24", "close": 388.04, "volume": 1132839.0}, {"date": "2023-04-25", "close": 379.47, "volume": 1688394.0}, {"date": "2023-04-26", "close": 374.61, "volume": 1416536.0}, {"date": "2023-04-27", "close": 371.85, "volume": 2741555.0}, {"date": "2023-04-28", "close": 378.02, "volume": 1987689.0}, {"date": "2023-05-01", "close": 382.12, "volume": 1184131.0}, {"date": "2023-05-02", "close": 383.8, "volume": 1547826.0}, {"date": "2023-05-03", "close": 382.22, "volume": 1235387.0}, {"date": "2023-05-04", "close": 373.59, "volume": 1383068.0}, {"date": "2023-05-05", "close": 381.09, "volume": 1862923.0}, {"date": "2023-05-08", "close": 380.25, "volume": 1106586.0}, {"date": "2023-05-09", "close": 381.44, "volume": 1478795.0}, {"date": "2023-05-10", "close": 380.39, "volume": 1014781.0}, {"date": "2023-05-11", "close": 372.79, "volume": 1825102.0}, {"date": "2023-05-12", "close": 373.98, "volume": 1331985.0}, {"date": "2023-05-15", "close": 370.21, "volume": 1466486.0}, {"date": "2023-05-16", "close": 362.68, "volume": 2181388.0}, {"date": "2023-05-17", "close": 368.07, "volume": 1843948.0}, {"date": "2023-05-18", "close": 370.52, "volume": 2034280.0}, {"date": "2023-05-19", "close": 363.55, "volume": 7522054.0}, {"date": "2023-05-22", "close": 360.5, "volume": 2936244.0}, {"date": "2023-05-23", "close": 360.48, "volume": 2111424.0}, {"date": "2023-05-24", "close": 354.08, "volume": 1716976.0}, {"date": "2023-05-25", "close": 354.88, "volume": 1540218.0}, {"date": "2023-05-26", "close": 357.21, "volume": 1413105.0}, {"date": "2023-05-30", "close": 350.63, "volume": 2094898.0}, {"date": "2023-05-31", "close": 345.98, "volume": 3384676.0}, {"date": "2023-06-01", "close": 352.57, "volume": 2116838.0}, {"date": "2023-06-02", "close": 371.07, "volume": 2855589.0}, {"date": "2023-06-05", "close": 363.65, "volume": 1476761.0}, {"date": "2023-06-06", "close": 373.69, "volume": 1927597.0}, {"date": "2023-06-07", "close": 381.82, "volume": 1928790.0}, {"date": "2023-06-08", "close": 380.77, "volume": 1317332.0}, {"date": "2023-06-09", "close": 378.87, "volume": 1254953.0}, {"date": "2023-06-12", "close": 387.13, "volume": 1527815.0}, {"date": "2023-06-13", "close": 398.24, "volume": 2141687.0}, {"date": "2023-06-14", "close": 399.05, "volume": 1900315.0}, {"date": "2023-06-15", "close": 406.52, "volume": 1471197.0}, {"date": "2023-06-16", "close": 407.63, "volume": 2120086.0}, {"date": "2023-06-20", "close": 407.98, "volume": 1701027.0}, {"date": "2023-06-21", "close": 416.59, "volume": 1868179.0}, {"date": "2023-06-22", "close": 415.69, "volume": 1518031.0}, {"date": "2023-06-23", "close": 404.45, "volume": 2033407.0}, {"date": "2023-06-26", "close": 410.19, "volume": 1360477.0}, {"date": "2023-06-27", "close": 409.51, "volume": 1405068.0}, {"date": "2023-06-28", "close": 405.2, "volume": 1676148.0}, {"date": "2023-06-29", "close": 401.63, "volume": 1871721.0}, {"date": "2023-06-30", "close": 405.19, "volume": 1848796.0}, {"date": "2023-07-03", "close": 406.48, "volume": 652570.0}, {"date": "2023-07-05", "close": 404.66, "volume": 1399248.0}, {"date": "2023-07-06", "close": 401.17, "volume": 1391430.0}, {"date": "2023-07-07", "close": 405.28, "volume": 1013910.0}, {"date": "2023-07-10", "close": 407.09, "volume": 1005476.0}, {"date": "2023-07-11", "close": 413.8, "volume": 1131255.0}, {"date": "2023-07-12", "close": 407.67, "volume": 1375960.0}, {"date": "2023-07-13", "close": 409.55, "volume": 999604.0}, {"date": "2023-07-14", "close": 414.61, "volume": 984373.0}, {"date": "2023-07-17", "close": 420.6, "volume": 1509540.0}, {"date": "2023-07-18", "close": 431.56, "volume": 1575876.0}, {"date": "2023-07-19", "close": 436.17, "volume": 1664826.0}, {"date": "2023-07-20", "close": 439.63, "volume": 1285142.0}, {"date": "2023-07-21", "close": 436.93, "volume": 1195560.0}, {"date": "2023-07-24", "close": 442.59, "volume": 1301819.0}, {"date": "2023-07-25", "close": 446.33, "volume": 1160650.0}, {"date": "2023-07-26", "close": 432.95, "volume": 1759451.0}, {"date": "2023-07-27", "close": 428.62, "volume": 1977058.0}, {"date": "2023-07-28", "close": 427.11, "volume": 1194822.0}, {"date": "2023-07-31", "close": 429.6, "volume": 1169864.0}, {"date": "2023-08-01", "close": 433.44, "volume": 1116353.0}, {"date": "2023-08-02", "close": 430.53, "volume": 1078063.0}, {"date": "2023-08-03", "close": 423.94, "volume": 1083904.0}, {"date": "2023-08-04", "close": 424.04, "volume": 961226.0}, {"date": "2023-08-07", "close": 431.31, "volume": 1009610.0}, {"date": "2023-08-08", "close": 430.46, "volume": 1354516.0}, {"date": "2023-08-09", "close": 436.09, "volume": 1361284.0}, {"date": "2023-08-10", "close": 434.57, "volume": 1284022.0}, {"date": "2023-08-11", "close": 435.07, "volume": 1217230.0}, {"date": "2023-08-14", "close": 437.64, "volume": 1058651.0}, {"date": "2023-08-15", "close": 431.68, "volume": 1576804.0}, {"date": "2023-08-16", "close": 423.94, "volume": 1870346.0}, {"date": "2023-08-17", "close": 419.16, "volume": 2149243.0}, {"date": "2023-08-18", "close": 397.02, "volume": 4233748.0}, {"date": "2023-08-21", "close": 390.79, "volume": 2549068.0}, {"date": "2023-08-22", "close": 385.21, "volume": 1664375.0}, {"date": "2023-08-23", "close": 394.28, "volume": 1582187.0}, {"date": "2023-08-24", "close": 386.64, "volume": 1380013.0}, {"date": "2023-08-25", "close": 390.21, "volume": 1099939.0}, {"date": "2023-08-28", "close": 394.69, "volume": 1247178.0}, {"date": "2023-08-29", "close": 404.1, "volume": 1875662.0}, {"date": "2023-08-30", "close": 413.27, "volume": 1815610.0}, {"date": "2023-08-31", "close": 410.94, "volume": 1515564.0}, {"date": "2023-09-01", "close": 418.9, "volume": 1249731.0}, {"date": "2023-09-05", "close": 414.43, "volume": 1474085.0}, {"date": "2023-09-06", "close": 414.29, "volume": 1002557.0}, {"date": "2023-09-07", "close": 411.73, "volume": 1028834.0}, {"date": "2023-09-08", "close": 399.66, "volume": 1838748.0}, {"date": "2023-09-11", "close": 400.37, "volume": 1428265.0}, {"date": "2023-09-12", "close": 402.26, "volume": 1127762.0}, {"date": "2023-09-13", "close": 402.23, "volume": 1104362.0}, {"date": "2023-09-14", "close": 411.68, "volume": 1272434.0}, {"date": "2023-09-15", "close": 412.11, "volume": 1986245.0}, {"date": "2023-09-18", "close": 410.84, "volume": 969344.0}, {"date": "2023-09-19", "close": 398.69, "volume": 1957836.0}, {"date": "2023-09-20", "close": 402.33, "volume": 1289769.0}, {"date": "2023-09-21", "close": 387.64, "volume": 2209999.0}, {"date": "2023-09-22", "close": 380.87, "volume": 2412180.0}, {"date": "2023-09-25", "close": 384.39, "volume": 1383569.0}, {"date": "2023-09-26", "close": 379.63, "volume": 1270471.0}, {"date": "2023-09-27", "close": 384.36, "volume": 1403883.0}, {"date": "2023-09-28", "close": 384.73, "volume": 1309308.0}, {"date": "2023-09-29", "close": 377.38, "volume": 2124313.0}, {"date": "2023-10-02", "close": 373.84, "volume": 1989775.0}, {"date": "2023-10-03", "close": 372.78, "volume": 1212337.0}, {"date": "2023-10-04", "close": 377.0, "volume": 1219051.0}, {"date": "2023-10-05", "close": 375.69, "volume": 997211.0}, {"date": "2023-10-06", "close": 378.54, "volume": 1203467.0}, {"date": "2023-10-09", "close": 382.94, "volume": 831227.0}, {"date": "2023-10-10", "close": 390.84, "volume": 1317365.0}, {"date": "2023-10-11", "close": 389.36, "volume": 942613.0}, {"date": "2023-10-12", "close": 382.28, "volume": 1375426.0}, {"date": "2023-10-13", "close": 380.66, "volume": 1074244.0}, {"date": "2023-10-16", "close": 390.54, "volume": 1202806.0}, {"date": "2023-10-17", "close": 391.12, "volume": 899864.0}, {"date": "2023-10-18", "close": 382.23, "volume": 1495038.0}, {"date": "2023-10-19", "close": 381.37, "volume": 1348063.0}, {"date": "2023-10-20", "close": 375.15, "volume": 1468239.0}, {"date": "2023-10-23", "close": 373.27, "volume": 1308132.0}, {"date": "2023-10-24", "close": 373.57, "volume": 899080.0}, {"date": "2023-10-25", "close": 371.91, "volume": 773913.0}, {"date": "2023-10-26", "close": 369.54, "volume": 1124933.0}, {"date": "2023-10-27", "close": 361.15, "volume": 1436436.0}, {"date": "2023-10-30", "close": 367.8, "volume": 1277508.0}, {"date": "2023-10-31", "close": 365.36, "volume": 1233423.0}, {"date": "2023-11-01", "close": 370.47, "volume": 1073059.0}, {"date": "2023-11-02", "close": 373.56, "volume": 1259251.0}, {"date": "2023-11-03", "close": 382.2, "volume": 1173200.0}, {"date": "2023-11-06", "close": 378.25, "volume": 925877.0}, {"date": "2023-11-07", "close": 369.24, "volume": 1711526.0}, {"date": "2023-11-08", "close": 369.37, "volume": 1178232.0}, {"date": "2023-11-09", "close": 369.62, "volume": 1094908.0}, {"date": "2023-11-10", "close": 373.99, "volume": 1311894.0}, {"date": "2023-11-13", "close": 369.76, "volume": 1418119.0}, {"date": "2023-11-14", "close": 374.96, "volume": 2115848.0}, {"date": "2023-11-15", "close": 380.87, "volume": 1515546.0}, {"date": "2023-11-16", "close": 378.56, "volume": 1736210.0}, {"date": "2023-11-17", "close": 384.15, "volume": 1342869.0}, {"date": "2023-11-20", "close": 380.33, "volume": 2198785.0}, {"date": "2023-11-21", "close": 382.65, "volume": 2163097.0}, {"date": "2023-11-22", "close": 370.76, "volume": 6305481.0}, {"date": "2023-11-24", "close": 370.19, "volume": 1275270.0}, {"date": "2023-11-27", "close": 362.21, "volume": 2322197.0}, {"date": "2023-11-28", "close": 360.02, "volume": 1904781.0}, {"date": "2023-11-29", "close": 363.94, "volume": 2263455.0}, {"date": "2023-11-30", "close": 364.41, "volume": 1950212.0}, {"date": "2023-12-01", "close": 368.81, "volume": 1764888.0}, {"date": "2023-12-04", "close": 368.93, "volume": 1406019.0}, {"date": "2023-12-05", "close": 361.14, "volume": 1572659.0}, {"date": "2023-12-06", "close": 365.54, "volume": 3218320.0}, {"date": "2023-12-07", "close": 361.22, "volume": 2753831.0}, {"date": "2023-12-08", "close": 363.67, "volume": 2060489.0}, {"date": "2023-12-11", "close": 361.03, "volume": 2057864.0}, {"date": "2023-12-12", "close": 359.39, "volume": 1832114.0}, {"date": "2023-12-13", "close": 377.01, "volume": 3406894.0}, {"date": "2023-12-14", "close": 388.42, "volume": 3575951.0}, {"date": "2023-12-15", "close": 386.07, "volume": 3891407.0}, {"date": "2023-12-18", "close": 382.76, "volume": 1404594.0}, {"date": "2023-12-19", "close": 393.94, "volume": 2078511.0}, {"date": "2023-12-20", "close": 387.26, "volume": 1592340.0}, {"date": "2023-12-21", "close": 393.34, "volume": 923319.0}, {"date": "2023-12-22", "close": 396.82, "volume": 1077338.0}, {"date": "2023-12-26", "close": 401.27, "volume": 966177.0}, {"date": "2023-12-27", "close": 401.64, "volume": 823667.0}, {"date": "2023-12-28", "close": 399.26, "volume": 1125212.0}, {"date": "2023-12-29", "close": 399.87, "volume": 1104338.0}, {"date": "2024-01-02", "close": 400.91, "volume": 1414830.0}, {"date": "2024-01-03", "close": 393.35, "volume": 1397639.0}, {"date": "2024-01-04", "close": 392.39, "volume": 1332129.0}, {"date": "2024-01-05", "close": 395.96, "volume": 1100346.0}, {"date": "2024-01-08", "close": 397.98, "volume": 1233377.0}, {"date": "2024-01-09", "close": 393.22, "volume": 1012452.0}, {"date": "2024-01-10", "close": 393.71, "volume": 1003895.0}, {"date": "2024-01-11", "close": 390.22, "volume": 1190633.0}, {"date": "2024-01-12", "close": 386.51, "volume": 1221788.0}, {"date": "2024-01-16", "close": 385.35, "volume": 1292917.0}, {"date": "2024-01-17", "close": 378.61, "volume": 1466344.0}, {"date": "2024-01-18", "close": 381.39, "volume": 1125947.0}, {"date": "2024-01-19", "close": 382.72, "volume": 1223122.0}, {"date": "2024-01-22", "close": 384.59, "volume": 1113633.0}, {"date": "2024-01-23", "close": 387.46, "volume": 954977.0}, {"date": "2024-01-24", "close": 388.41, "volume": 1447765.0}, {"date": "2024-01-25", "close": 393.01, "volume": 1103528.0}, {"date": "2024-01-26", "close": 393.62, "volume": 884867.0}, {"date": "2024-01-29", "close": 397.68, "volume": 969505.0}, {"date": "2024-01-30", "close": 396.93, "volume": 1098288.0}, {"date": "2024-01-31", "close": 393.58, "volume": 1342451.0}, {"date": "2024-02-01", "close": 393.68, "volume": 1485631.0}, {"date": "2024-02-02", "close": 392.6, "volume": 1666920.0}, {"date": "2024-02-05", "close": 386.03, "volume": 2164068.0}, {"date": "2024-02-06", "close": 388.9, "volume": 1740712.0}, {"date": "2024-02-07", "close": 385.95, "volume": 1671472.0}, {"date": "2024-02-08", "close": 385.83, "volume": 1141987.0}, {"date": "2024-02-09", "close": 381.29, "volume": 1426496.0}, {"date": "2024-02-12", "close": 389.39, "volume": 1698168.0}, {"date": "2024-02-13", "close": 379.27, "volume": 1765241.0}, {"date": "2024-02-14", "close": 384.78, "volume": 2409036.0}, {"date": "2024-02-15", "close": 364.66, "volume": 4933780.0}, {"date": "2024-02-16", "close": 360.68, "volume": 2274348.0}, {"date": "2024-02-20", "close": 357.38, "volume": 1973770.0}, {"date": "2024-02-21", "close": 357.29, "volume": 1364519.0}, {"date": "2024-02-22", "close": 356.78, "volume": 2198080.0}, {"date": "2024-02-23", "close": 364.66, "volume": 1704312.0}, {"date": "2024-02-26", "close": 363.21, "volume": 1592507.0}, {"date": "2024-02-27", "close": 360.66, "volume": 1559821.0}, {"date": "2024-02-28", "close": 364.81, "volume": 1673139.0}, {"date": "2024-02-29", "close": 365.05, "volume": 2491371.0}, {"date": "2024-03-01", "close": 367.85, "volume": 1967262.0}, {"date": "2024-03-04", "close": 364.42, "volume": 1334967.0}, {"date": "2024-03-05", "close": 366.73, "volume": 1710194.0}, {"date": "2024-03-06", "close": 366.63, "volume": 1068836.0}, {"date": "2024-03-07", "close": 375.32, "volume": 1844639.0}, {"date": "2024-03-08", "close": 374.1, "volume": 1064814.0}, {"date": "2024-03-11", "close": 375.05, "volume": 855848.0}, {"date": "2024-03-12", "close": 372.65, "volume": 1140931.0}, {"date": "2024-03-13", "close": 378.85, "volume": 1250718.0}, {"date": "2024-03-14", "close": 380.23, "volume": 1436371.0}, {"date": "2024-03-15", "close": 383.39, "volume": 3448456.0}, {"date": "2024-03-18", "close": 385.31, "volume": 1145226.0}, {"date": "2024-03-19", "close": 391.51, "volume": 1490596.0}, {"date": "2024-03-20", "close": 394.05, "volume": 1763392.0}, {"date": "2024-03-21", "close": 397.64, "volume": 1412009.0}, {"date": "2024-03-22", "close": 398.86, "volume": 1514764.0}, {"date": "2024-03-25", "close": 398.03, "volume": 1106511.0}, {"date": "2024-03-26", "close": 398.52, "volume": 1053208.0}, {"date": "2024-03-27", "close": 409.14, "volume": 1544016.0}, {"date": "2024-03-28", "close": 410.74, "volume": 1426777.0}, {"date": "2024-04-01", "close": 404.14, "volume": 1319513.0}, {"date": "2024-04-02", "close": 404.0, "volume": 1164615.0}, {"date": "2024-04-03", "close": 406.03, "volume": 1077389.0}, {"date": "2024-04-04", "close": 407.11, "volume": 1218568.0}, {"date": "2024-04-05", "close": 412.54, "volume": 994476.0}, {"date": "2024-04-08", "close": 410.75, "volume": 1269842.0}, {"date": "2024-04-09", "close": 411.48, "volume": 1114502.0}, {"date": "2024-04-10", "close": 411.97, "volume": 1407738.0}, {"date": "2024-04-11", "close": 412.84, "volume": 1472958.0}, {"date": "2024-04-12", "close": 397.27, "volume": 1886049.0}, {"date": "2024-04-15", "close": 393.8, "volume": 1353286.0}, {"date": "2024-04-16", "close": 393.01, "volume": 1865373.0}, {"date": "2024-04-17", "close": 396.88, "volume": 1442287.0}, {"date": "2024-04-18", "close": 400.6, "volume": 1562949.0}, {"date": "2024-04-19", "close": 400.32, "volume": 1125406.0}, {"date": "2024-04-22", "close": 399.61, "volume": 1005524.0}, {"date": "2024-04-23", "close": 397.21, "volume": 1278290.0}, {"date": "2024-04-24", "close": 394.62, "volume": 986781.0}, {"date": "2024-04-25", "close": 394.06, "volume": 1316947.0}, {"date": "2024-04-26", "close": 393.33, "volume": 998338.0}, {"date": "2024-04-29", "close": 400.96, "volume": 847191.0}, {"date": "2024-04-30", "close": 391.41, "volume": 1016677.0}, {"date": "2024-05-01", "close": 387.5, "volume": 2018089.0}, {"date": "2024-05-02", "close": 395.96, "volume": 1790112.0}, {"date": "2024-05-03", "close": 400.96, "volume": 1626960.0}, {"date": "2024-05-06", "close": 401.84, "volume": 1042754.0}, {"date": "2024-05-07", "close": 405.57, "volume": 942025.0}, {"date": "2024-05-08", "close": 405.42, "volume": 640330.0}, {"date": "2024-05-09", "close": 409.0, "volume": 995123.0}, {"date": "2024-05-10", "close": 407.89, "volume": 1426791.0}, {"date": "2024-05-13", "close": 407.99, "volume": 1402804.0}, {"date": "2024-05-14", "close": 412.78, "volume": 1765968.0}, {"date": "2024-05-15", "close": 414.02, "volume": 1861222.0}, {"date": "2024-05-16", "close": 394.43, "volume": 3623785.0}, {"date": "2024-05-17", "close": 397.02, "volume": 1612076.0}, {"date": "2024-05-20", "close": 391.48, "volume": 1158468.0}, {"date": "2024-05-21", "close": 386.74, "volume": 1370850.0}, {"date": "2024-05-22", "close": 386.01, "volume": 1318814.0}, {"date": "2024-05-23", "close": 379.24, "volume": 1736784.0}, {"date": "2024-05-24", "close": 374.96, "volume": 1511751.0}, {"date": "2024-05-28", "close": 369.27, "volume": 1448430.0}, {"date": "2024-05-29", "close": 364.98, "volume": 1673457.0}, {"date": "2024-05-30", "close": 368.35, "volume": 1340879.0}, {"date": "2024-05-31", "close": 374.76, "volume": 2332147.0}, {"date": "2024-06-03", "close": 368.12, "volume": 1284438.0}, {"date": "2024-06-04", "close": 369.37, "volume": 1328880.0}, {"date": "2024-06-05", "close": 370.99, "volume": 1394990.0}, {"date": "2024-06-06", "close": 371.27, "volume": 1305412.0}, {"date": "2024-06-07", "close": 368.58, "volume": 1080006.0}, {"date": "2024-06-10", "close": 368.3, "volume": 1033868.0}, {"date": "2024-06-11", "close": 365.13, "volume": 948533.0}, {"date": "2024-06-12", "close": 370.09, "volume": 1055547.0}, {"date": "2024-06-13", "close": 377.95, "volume": 1583920.0}, {"date": "2024-06-14", "close": 378.0, "volume": 1485224.0}, {"date": "2024-06-17", "close": 379.22, "volume": 1227920.0}, {"date": "2024-06-18", "close": 382.76, "volume": 1211963.0}, {"date": "2024-06-20", "close": 381.53, "volume": 1352587.0}, {"date": "2024-06-21", "close": 375.04, "volume": 2450701.0}, {"date": "2024-06-24", "close": 378.17, "volume": 1323116.0}, {"date": "2024-06-25", "close": 369.47, "volume": 1648594.0}, {"date": "2024-06-26", "close": 376.25, "volume": 2442533.0}, {"date": "2024-06-27", "close": 376.79, "volume": 1709352.0}, {"date": "2024-06-28", "close": 373.63, "volume": 6689701.0}, {"date": "2024-07-01", "close": 360.99, "volume": 1458106.0}, {"date": "2024-07-02", "close": 364.95, "volume": 1290228.0}, {"date": "2024-07-03", "close": 362.79, "volume": 668937.0}, {"date": "2024-07-05", "close": 360.03, "volume": 1273682.0}, {"date": "2024-07-08", "close": 355.0, "volume": 1671607.0}, {"date": "2024-07-09", "close": 348.84, "volume": 2113342.0}, {"date": "2024-07-10", "close": 351.53, "volume": 1475988.0}, {"date": "2024-07-11", "close": 361.6, "volume": 1765797.0}, {"date": "2024-07-12", "close": 365.33, "volume": 1035110.0}, {"date": "2024-07-15", "close": 371.67, "volume": 1158559.0}, {"date": "2024-07-16", "close": 377.51, "volume": 1733075.0}, {"date": "2024-07-17", "close": 385.13, "volume": 1528188.0}, {"date": "2024-07-18", "close": 380.64, "volume": 1736152.0}, {"date": "2024-07-19", "close": 378.06, "volume": 1152144.0}, {"date": "2024-07-22", "close": 379.25, "volume": 1071328.0}, {"date": "2024-07-23", "close": 371.52, "volume": 1336087.0}, {"date": "2024-07-24", "close": 369.39, "volume": 1256382.0}, {"date": "2024-07-25", "close": 381.69, "volume": 1241550.0}, {"date": "2024-07-26", "close": 386.55, "volume": 1380906.0}, {"date": "2024-07-29", "close": 376.77, "volume": 1491025.0}, {"date": "2024-07-30", "close": 371.77, "volume": 2267031.0}, {"date": "2024-07-31", "close": 371.98, "volume": 1659500.0}, {"date": "2024-08-01", "close": 357.91, "volume": 2991282.0}, {"date": "2024-08-02", "close": 353.75, "volume": 2820703.0}, {"date": "2024-08-05", "close": 344.84, "volume": 2509169.0}, {"date": "2024-08-06", "close": 346.06, "volume": 1570942.0}, {"date": "2024-08-07", "close": 345.98, "volume": 1384675.0}, {"date": "2024-08-08", "close": 349.14, "volume": 1557651.0}, {"date": "2024-08-09", "close": 346.03, "volume": 1335203.0}, {"date": "2024-08-12", "close": 345.01, "volume": 1581260.0}, {"date": "2024-08-13", "close": 350.59, "volume": 1696675.0}, {"date": "2024-08-14", "close": 351.28, "volume": 2040505.0}, {"date": "2024-08-15", "close": 373.26, "volume": 3184486.0}, {"date": "2024-08-16", "close": 377.92, "volume": 2103088.0}, {"date": "2024-08-19", "close": 372.91, "volume": 1676485.0}, {"date": "2024-08-20", "close": 372.59, "volume": 932335.0}, {"date": "2024-08-21", "close": 377.05, "volume": 1249228.0}, {"date": "2024-08-22", "close": 376.59, "volume": 1072734.0}, {"date": "2024-08-23", "close": 381.18, "volume": 1197519.0}, {"date": "2024-08-26", "close": 383.09, "volume": 1108515.0}, {"date": "2024-08-27", "close": 375.98, "volume": 1107170.0}, {"date": "2024-08-28", "close": 377.95, "volume": 1096819.0}, {"date": "2024-08-29", "close": 381.82, "volume": 1075066.0}, {"date": "2024-08-30", "close": 385.74, "volume": 1413160.0}, {"date": "2024-09-03", "close": 385.69, "volume": 1929731.0}, {"date": "2024-09-04", "close": 391.95, "volume": 2370341.0}, {"date": "2024-09-05", "close": 383.69, "volume": 1397289.0}, {"date": "2024-09-06", "close": 381.56, "volume": 1670319.0}, {"date": "2024-09-09", "close": 387.23, "volume": 1215266.0}, {"date": "2024-09-10", "close": 387.3, "volume": 1041587.0}, {"date": "2024-09-11", "close": 388.59, "volume": 1160011.0}, {"date": "2024-09-12", "close": 387.0, "volume": 1068685.0}, {"date": "2024-09-13", "close": 394.68, "volume": 1126196.0}, {"date": "2024-09-16", "close": 394.66, "volume": 940225.0}, {"date": "2024-09-17", "close": 397.88, "volume": 983252.0}, {"date": "2024-09-18", "close": 401.07, "volume": 1163461.0}, {"date": "2024-09-19", "close": 409.73, "volume": 1751158.0}, {"date": "2024-09-20", "close": 405.89, "volume": 2709595.0}, {"date": "2024-09-23", "close": 408.95, "volume": 1184549.0}, {"date": "2024-09-24", "close": 410.89, "volume": 1253685.0}, {"date": "2024-09-25", "close": 406.93, "volume": 923692.0}, {"date": "2024-09-26", "close": 411.47, "volume": 1062180.0}, {"date": "2024-09-27", "close": 418.0, "volume": 1410903.0}, {"date": "2024-09-30", "close": 417.33, "volume": 1176773.0}, {"date": "2024-10-01", "close": 416.44, "volume": 1089177.0}, {"date": "2024-10-02", "close": 416.49, "volume": 863795.0}, {"date": "2024-10-03", "close": 408.74, "volume": 1103915.0}, {"date": "2024-10-04", "close": 407.99, "volume": 877896.0}, {"date": "2024-10-07", "close": 406.04, "volume": 942080.0}, {"date": "2024-10-08", "close": 400.28, "volume": 981526.0}, {"date": "2024-10-09", "close": 405.48, "volume": 760351.0}, {"date": "2024-10-10", "close": 405.76, "volume": 578148.0}, {"date": "2024-10-11", "close": 411.08, "volume": 653446.0}, {"date": "2024-10-14", "close": 407.72, "volume": 996423.0}, {"date": "2024-10-15", "close": 401.99, "volume": 834560.0}, {"date": "2024-10-16", "close": 409.37, "volume": 867752.0}, {"date": "2024-10-17", "close": 405.14, "volume": 1398486.0}, {"date": "2024-10-18", "close": 408.73, "volume": 749969.0}, {"date": "2024-10-21", "close": 406.96, "volume": 838747.0}, {"date": "2024-10-22", "close": 406.65, "volume": 610159.0}, {"date": "2024-10-23", "close": 408.64, "volume": 1112959.0}, {"date": "2024-10-24", "close": 411.07, "volume": 718315.0}, {"date": "2024-10-25", "close": 407.93, "volume": 591048.0}, {"date": "2024-10-28", "close": 412.35, "volume": 828317.0}, {"date": "2024-10-29", "close": 406.04, "volume": 758578.0}, {"date": "2024-10-30", "close": 404.69, "volume": 785077.0}, {"date": "2024-10-31", "close": 404.69, "volume": 746280.0}, {"date": "2024-11-01", "close": 400.42, "volume": 1522533.0}, {"date": "2024-11-04", "close": 401.68, "volume": 801931.0}, {"date": "2024-11-05", "close": 400.37, "volume": 902554.0}, {"date": "2024-11-06", "close": 405.71, "volume": 1664267.0}, {"date": "2024-11-07", "close": 411.16, "volume": 1073506.0}, {"date": "2024-11-08", "close": 394.06, "volume": 1623152.0}, {"date": "2024-11-11", "close": 402.65, "volume": 1143472.0}, {"date": "2024-11-12", "close": 393.75, "volume": 1144922.0}, {"date": "2024-11-13", "close": 389.45, "volume": 1474846.0}, {"date": "2024-11-14", "close": 394.64, "volume": 1225339.0}, {"date": "2024-11-15", "close": 398.95, "volume": 1168176.0}, {"date": "2024-11-18", "close": 404.53, "volume": 1457301.0}, {"date": "2024-11-19", "close": 400.09, "volume": 1076748.0}, {"date": "2024-11-20", "close": 404.96, "volume": 1487015.0}, {"date": "2024-11-21", "close": 437.54, "volume": 4148994.0}, {"date": "2024-11-22", "close": 446.65, "volume": 2202297.0}, {"date": "2024-11-25", "close": 462.69, "volume": 3266857.0}, {"date": "2024-11-26", "close": 461.04, "volume": 1747268.0}, {"date": "2024-11-27", "close": 466.0, "volume": 1258787.0}, {"date": "2024-11-29", "close": 465.9, "volume": 732229.0}, {"date": "2024-12-02", "close": 462.95, "volume": 1318644.0}, {"date": "2024-12-03", "close": 459.25, "volume": 1166248.0}, {"date": "2024-12-04", "close": 456.26, "volume": 1056418.0}, {"date": "2024-12-05", "close": 448.12, "volume": 1159719.0}, {"date": "2024-12-06", "close": 444.0, "volume": 1130085.0}, {"date": "2024-12-09", "close": 449.41, "volume": 1209323.0}, {"date": "2024-12-10", "close": 443.96, "volume": 1215691.0}, {"date": "2024-12-11", "close": 448.03, "volume": 1677747.0}, {"date": "2024-12-12", "close": 439.48, "volume": 867306.0}, {"date": "2024-12-13", "close": 440.44, "volume": 900756.0}, {"date": "2024-12-16", "close": 438.42, "volume": 956866.0}, {"date": "2024-12-17", "close": 443.59, "volume": 1357363.0}, {"date": "2024-12-18", "close": 426.0, "volume": 1423826.0}, {"date": "2024-12-19", "close": 426.63, "volume": 1757472.0}, {"date": "2024-12-20", "close": 432.49, "volume": 2446431.0}, {"date": "2024-12-23", "close": 432.38, "volume": 1094273.0}, {"date": "2024-12-24", "close": 432.84, "volume": 383167.0}, {"date": "2024-12-26", "close": 433.84, "volume": 444867.0}, {"date": "2024-12-27", "close": 430.06, "volume": 735346.0}, {"date": "2024-12-30", "close": 424.64, "volume": 792568.0}, {"date": "2024-12-31", "close": 423.7, "volume": 772818.0}, {"date": "2025-01-02", "close": 418.18, "volume": 1005316.0}, {"date": "2025-01-03", "close": 422.22, "volume": 875122.0}, {"date": "2025-01-06", "close": 418.0, "volume": 1077951.0}, {"date": "2025-01-07", "close": 413.27, "volume": 1223518.0}, {"date": "2025-01-08", "close": 410.0, "volume": 878065.0}, {"date": "2025-01-10", "close": 408.57, "volume": 1699154.0}, {"date": "2025-01-13", "close": 429.91, "volume": 1988831.0}, {"date": "2025-01-14", "close": 432.31, "volume": 1224705.0}, {"date": "2025-01-15", "close": 428.88, "volume": 1432095.0}, {"date": "2025-01-16", "close": 439.11, "volume": 1181427.0}, {"date": "2025-01-17", "close": 455.44, "volume": 2315715.0}, {"date": "2025-01-21", "close": 463.15, "volume": 1733913.0}, {"date": "2025-01-22", "close": 459.75, "volume": 1132229.0}, {"date": "2025-01-23", "close": 474.72, "volume": 1934695.0}, {"date": "2025-01-24", "close": 478.77, "volume": 1400811.0}, {"date": "2025-01-27", "close": 484.15, "volume": 1418544.0}, {"date": "2025-01-28", "close": 479.99, "volume": 1642409.0}, {"date": "2025-01-29", "close": 478.16, "volume": 977036.0}, {"date": "2025-01-30", "close": 479.99, "volume": 1122301.0}, {"date": "2025-01-31", "close": 476.56, "volume": 1400758.0}, {"date": "2025-02-03", "close": 467.05, "volume": 1397663.0}, {"date": "2025-02-04", "close": 472.27, "volume": 1045683.0}, {"date": "2025-02-05", "close": 467.68, "volume": 1084659.0}, {"date": "2025-02-06", "close": 464.98, "volume": 809354.0}, {"date": "2025-02-07", "close": 465.6, "volume": 898075.0}, {"date": "2025-02-10", "close": 469.98, "volume": 1349051.0}, {"date": "2025-02-11", "close": 474.3, "volume": 1489074.0}, {"date": "2025-02-12", "close": 476.56, "volume": 2038906.0}, {"date": "2025-02-13", "close": 466.22, "volume": 3058590.0}, {"date": "2025-02-14", "close": 480.22, "volume": 1919441.0}, {"date": "2025-02-18", "close": 501.56, "volume": 2367988.0}, {"date": "2025-02-19", "close": 509.27, "volume": 2095585.0}, {"date": "2025-02-20", "close": 495.79, "volume": 1514546.0}, {"date": "2025-02-21", "close": 489.98, "volume": 1104505.0}, {"date": "2025-02-24", "close": 484.55, "volume": 1245878.0}, {"date": "2025-02-25", "close": 487.59, "volume": 1214842.0}, {"date": "2025-02-26", "close": 478.52, "volume": 1557775.0}, {"date": "2025-02-27", "close": 480.55, "volume": 1328590.0}, {"date": "2025-02-28", "close": 480.79, "volume": 1995901.0}, {"date": "2025-03-03", "close": 465.83, "volume": 1487749.0}, {"date": "2025-03-04", "close": 458.38, "volume": 2325973.0}, {"date": "2025-03-05", "close": 467.5, "volume": 1291545.0}, {"date": "2025-03-06", "close": 482.84, "volume": 1695852.0}, {"date": "2025-03-07", "close": 499.62, "volume": 2615890.0}, {"date": "2025-03-10", "close": 488.78, "volume": 2174137.0}, {"date": "2025-03-11", "close": 475.5, "volume": 1492326.0}, {"date": "2025-03-12", "close": 471.37, "volume": 1679979.0}, {"date": "2025-03-13", "close": 467.09, "volume": 1314662.0}, {"date": "2025-03-14", "close": 477.5, "volume": 1018178.0}, {"date": "2025-03-17", "close": 482.35, "volume": 893001.0}, {"date": "2025-03-18", "close": 481.17, "volume": 931744.0}, {"date": "2025-03-19", "close": 479.41, "volume": 841944.0}, {"date": "2025-03-20", "close": 477.02, "volume": 1153437.0}, {"date": "2025-03-21", "close": 472.43, "volume": 1685211.0}, {"date": "2025-03-24", "close": 479.96, "volume": 903919.0}, {"date": "2025-03-25", "close": 478.93, "volume": 808229.0}, {"date": "2025-03-26", "close": 483.62, "volume": 811268.0}, {"date": "2025-03-27", "close": 479.72, "volume": 1193256.0}, {"date": "2025-03-28", "close": 465.31, "volume": 1183591.0}, {"date": "2025-03-31", "close": 469.35, "volume": 1496676.0}, {"date": "2025-04-01", "close": 478.45, "volume": 1253572.0}, {"date": "2025-04-02", "close": 470.9, "volume": 1394743.0}, {"date": "2025-04-03", "close": 447.45, "volume": 2287976.0}, {"date": "2025-04-04", "close": 429.86, "volume": 3609711.0}, {"date": "2025-04-07", "close": 423.35, "volume": 3007808.0}, {"date": "2025-04-08", "close": 412.99, "volume": 1816635.0}, {"date": "2025-04-09", "close": 452.59, "volume": 2914695.0}, {"date": "2025-04-10", "close": 444.19, "volume": 1956613.0}, {"date": "2025-04-11", "close": 459.13, "volume": 1245120.0}, {"date": "2025-04-14", "close": 467.67, "volume": 1283610.0}, {"date": "2025-04-15", "close": 461.26, "volume": 1143636.0}, {"date": "2025-04-16", "close": 452.42, "volume": 1015573.0}, {"date": "2025-04-17", "close": 452.07, "volume": 1044874.0}, {"date": "2025-04-21", "close": 441.56, "volume": 969275.0}, {"date": "2025-04-22", "close": 454.66, "volume": 751642.0}, {"date": "2025-04-23", "close": 456.44, "volume": 1025538.0}, {"date": "2025-04-24", "close": 464.51, "volume": 828436.0}, {"date": "2025-04-25", "close": 459.3, "volume": 983363.0}, {"date": "2025-04-28", "close": 460.2, "volume": 755088.0}, {"date": "2025-04-29", "close": 460.64, "volume": 799645.0}, {"date": "2025-04-30", "close": 463.56, "volume": 1326139.0}, {"date": "2025-05-01", "close": 480.02, "volume": 1855489.0}, {"date": "2025-05-02", "close": 481.67, "volume": 1108818.0}, {"date": "2025-05-05", "close": 481.34, "volume": 805233.0}, {"date": "2025-05-06", "close": 475.3, "volume": 887768.0}, {"date": "2025-05-07", "close": 472.4, "volume": 1011256.0}, {"date": "2025-05-08", "close": 489.99, "volume": 1568789.0}, {"date": "2025-05-09", "close": 492.6, "volume": 653569.0}, {"date": "2025-05-12", "close": 495.62, "volume": 1597239.0}, {"date": "2025-05-13", "close": 498.57, "volume": 1500145.0}, {"date": "2025-05-14", "close": 497.5, "volume": 1601205.0}, {"date": "2025-05-15", "close": 516.32, "volume": 3211792.0}, {"date": "2025-05-16", "close": 531.48, "volume": 2322406.0}, {"date": "2025-05-19", "close": 529.83, "volume": 1273371.0}, {"date": "2025-05-20", "close": 526.33, "volume": 1250532.0}, {"date": "2025-05-21", "close": 514.66, "volume": 1060330.0}, {"date": "2025-05-22", "close": 515.65, "volume": 949194.0}, {"date": "2025-05-23", "close": 510.06, "volume": 850766.0}, {"date": "2025-05-27", "close": 509.63, "volume": 1103534.0}, {"date": "2025-05-28", "close": 507.99, "volume": 740160.0}, {"date": "2025-05-29", "close": 503.45, "volume": 994227.0}, {"date": "2025-05-30", "close": 506.26, "volume": 1686545.0}, {"date": "2025-06-02", "close": 507.84, "volume": 994059.0}, {"date": "2025-06-03", "close": 513.15, "volume": 1107674.0}, {"date": "2025-06-04", "close": 507.78, "volume": 992748.0}, {"date": "2025-06-05", "close": 510.75, "volume": 1126141.0}, {"date": "2025-06-06", "close": 519.99, "volume": 1474160.0}, {"date": "2025-06-09", "close": 521.68, "volume": 1100962.0}, {"date": "2025-06-10", "close": 515.82, "volume": 1294210.0}, {"date": "2025-06-11", "close": 520.84, "volume": 1037093.0}, {"date": "2025-06-12", "close": 516.86, "volume": 797140.0}, {"date": "2025-06-13", "close": 509.59, "volume": 824507.0}, {"date": "2025-06-16", "close": 524.44, "volume": 1278803.0}, {"date": "2025-06-17", "close": 523.12, "volume": 862537.0}, {"date": "2025-06-18", "close": 524.98, "volume": 959731.0}, {"date": "2025-06-20", "close": 521.38, "volume": 1389711.0}, {"date": "2025-06-23", "close": 514.08, "volume": 1261442.0}, {"date": "2025-06-24", "close": 514.1, "volume": 1215674.0}, {"date": "2025-06-25", "close": 506.74, "volume": 1189224.0}, {"date": "2025-06-26", "close": 508.53, "volume": 1199411.0}, {"date": "2025-06-27", "close": 513.34, "volume": 1835475.0}, {"date": "2025-06-30", "close": 508.49, "volume": 1408642.0}, {"date": "2025-07-01", "close": 508.36, "volume": 1375269.0}, {"date": "2025-07-02", "close": 520.31, "volume": 1096876.0}, {"date": "2025-07-03", "close": 520.97, "volume": 470313.0}, {"date": "2025-07-07", "close": 510.29, "volume": 1017279.0}, {"date": "2025-07-08", "close": 508.91, "volume": 1285072.0}, {"date": "2025-07-09", "close": 509.33, "volume": 1152545.0}, {"date": "2025-07-10", "close": 519.2, "volume": 1268934.0}, {"date": "2025-07-11", "close": 512.41, "volume": 1047165.0}, {"date": "2025-07-14", "close": 507.61, "volume": 1087056.0}, {"date": "2025-07-15", "close": 503.47, "volume": 1173076.0}, {"date": "2025-07-16", "close": 507.73, "volume": 1150688.0}, {"date": "2025-07-17", "close": 499.14, "volume": 1778885.0}, {"date": "2025-07-18", "close": 499.82, "volume": 1064558.0}, {"date": "2025-07-21", "close": 496.24, "volume": 1111220.0}, {"date": "2025-07-22", "close": 505.69, "volume": 976048.0}, {"date": "2025-07-23", "close": 515.17, "volume": 995312.0}, {"date": "2025-07-24", "close": 514.66, "volume": 850056.0}, {"date": "2025-07-25", "close": 517.38, "volume": 858451.0}, {"date": "2025-07-28", "close": 510.55, "volume": 824665.0}, {"date": "2025-07-29", "close": 512.5, "volume": 1139276.0}, {"date": "2025-07-30", "close": 507.87, "volume": 1121302.0}, {"date": "2025-07-31", "close": 524.37, "volume": 1549335.0}, {"date": "2025-08-01", "close": 500.98, "volume": 1623338.0}, {"date": "2025-08-04", "close": 510.56, "volume": 1087633.0}, {"date": "2025-08-05", "close": 508.58, "volume": 1027932.0}, {"date": "2025-08-06", "close": 509.64, "volume": 966739.0}, {"date": "2025-08-07", "close": 506.64, "volume": 958605.0}, {"date": "2025-08-08", "close": 510.37, "volume": 883909.0}, {"date": "2025-08-11", "close": 506.98, "volume": 1098185.0}, {"date": "2025-08-12", "close": 505.85, "volume": 1286286.0}, {"date": "2025-08-13", "close": 513.54, "volume": 1853646.0}, {"date": "2025-08-14", "close": 478.84, "volume": 5100701.0}, {"date": "2025-08-15", "close": 488.8, "volume": 2674658.0}, {"date": "2025-08-18", "close": 491.13, "volume": 1391676.0}, {"date": "2025-08-19", "close": 489.44, "volume": 1493802.0}, {"date": "2025-08-20", "close": 492.72, "volume": 1438939.0}, {"date": "2025-08-21", "close": 486.76, "volume": 844948.0}, {"date": "2025-08-22", "close": 495.99, "volume": 1133572.0}, {"date": "2025-08-25", "close": 487.9, "volume": 729616.0}, {"date": "2025-08-26", "close": 487.76, "volume": 1502914.0}, {"date": "2025-08-27", "close": 493.08, "volume": 912641.0}, {"date": "2025-08-28", "close": 491.44, "volume": 1120391.0}, {"date": "2025-08-29", "close": 478.64, "volume": 1535073.0}, {"date": "2025-09-02", "close": 476.78, "volume": 1601072.0}, {"date": "2025-09-03", "close": 469.52, "volume": 1515353.0}, {"date": "2025-09-04", "close": 474.9, "volume": 1487091.0}, {"date": "2025-09-05", "close": 473.26, "volume": 1262439.0}, {"date": "2025-09-08", "close": 481.51, "volume": 1271522.0}, {"date": "2025-09-09", "close": 475.6, "volume": 1204470.0}, {"date": "2025-09-10", "close": 471.35, "volume": 1347449.0}, {"date": "2025-09-11", "close": 476.46, "volume": 1368721.0}, {"date": "2025-09-12", "close": 470.51, "volume": 1764686.0}, {"date": "2025-09-15", "close": 469.11, "volume": 1787672.0}, {"date": "2025-09-16", "close": 468.7, "volume": 1659217.0}, {"date": "2025-09-17", "close": 469.12, "volume": 1522561.0}, {"date": "2025-09-18", "close": 476.12, "volume": 1785075.0}, {"date": "2025-09-19", "close": 469.63, "volume": 2754928.0}, {"date": "2025-09-22", "close": 469.03, "volume": 1678902.0}, {"date": "2025-09-23", "close": 471.67, "volume": 997226.0}, {"date": "2025-09-24", "close": 468.94, "volume": 976912.0}, {"date": "2025-09-25", "close": 466.7, "volume": 1343723.0}, {"date": "2025-09-26", "close": 463.99, "volume": 1106286.0}, {"date": "2025-09-29", "close": 465.49, "volume": 1055942.0}, {"date": "2025-09-30", "close": 457.26, "volume": 1954768.0}, {"date": "2025-10-01", "close": 451.73, "volume": 2141944.0}, {"date": "2025-10-02", "close": 461.82, "volume": 1512068.0}, {"date": "2025-10-03", "close": 462.88, "volume": 989765.0}, {"date": "2025-10-06", "close": 457.31, "volume": 1150337.0}, {"date": "2025-10-07", "close": 461.51, "volume": 1237616.0}, {"date": "2025-10-08", "close": 460.75, "volume": 915561.0}, {"date": "2025-10-09", "close": 456.22, "volume": 992748.0}, {"date": "2025-10-10", "close": 446.35, "volume": 1581103.0}, {"date": "2025-10-13", "close": 439.11, "volume": 1758622.0}, {"date": "2025-10-14", "close": 447.95, "volume": 1258550.0}, {"date": "2025-10-15", "close": 448.46, "volume": 1020074.0}, {"date": "2025-10-16", "close": 457.16, "volume": 1574670.0}, {"date": "2025-10-17", "close": 458.5, "volume": 1136456.0}, {"date": "2025-10-20", "close": 462.44, "volume": 814027.0}, {"date": "2025-10-21", "close": 459.82, "volume": 953986.0}, {"date": "2025-10-22", "close": 462.36, "volume": 1293402.0}, {"date": "2025-10-23", "close": 469.42, "volume": 1162024.0}, {"date": "2025-10-24", "close": 472.76, "volume": 1187258.0}, {"date": "2025-10-27", "close": 478.1, "volume": 1273310.0}, {"date": "2025-10-28", "close": 468.19, "volume": 1064808.0}, {"date": "2025-10-29", "close": 473.49, "volume": 1134932.0}, {"date": "2025-10-30", "close": 465.41, "volume": 1035002.0}, {"date": "2025-10-31", "close": 461.63, "volume": 1116489.0}, {"date": "2025-11-03", "close": 461.94, "volume": 957484.0}, {"date": "2025-11-04", "close": 468.3, "volume": 1577242.0}, {"date": "2025-11-05", "close": 473.69, "volume": 891800.0}, {"date": "2025-11-06", "close": 475.38, "volume": 1258700.0}, {"date": "2025-11-07", "close": 467.79, "volume": 1912530.0}, {"date": "2025-11-10", "close": 474.39, "volume": 922965.0}, {"date": "2025-11-11", "close": 477.95, "volume": 1179366.0}, {"date": "2025-11-12", "close": 480.78, "volume": 1068247.0}, {"date": "2025-11-13", "close": 473.41, "volume": 1005462.0}, {"date": "2025-11-14", "close": 476.23, "volume": 1180189.0}, {"date": "2025-11-17", "close": 475.98, "volume": 1318436.0}, {"date": "2025-11-18", "close": 473.85, "volume": 1117591.0}, {"date": "2025-11-19", "close": 474.77, "volume": 1202227.0}, {"date": "2025-11-20", "close": 476.33, "volume": 1543397.0}, {"date": "2025-11-21", "close": 487.24, "volume": 1836012.0}, {"date": "2025-11-24", "close": 487.23, "volume": 2182873.0}, {"date": "2025-11-25", "close": 498.13, "volume": 2188492.0}, {"date": "2025-11-26", "close": 469.87, "volume": 5473576.0}, {"date": "2025-11-28", "close": 464.49, "volume": 1682593.0}, {"date": "2025-12-01", "close": 468.11, "volume": 1824398.0}, {"date": "2025-12-02", "close": 469.15, "volume": 1303721.0}, {"date": "2025-12-03", "close": 481.82, "volume": 1157986.0}, {"date": "2025-12-04", "close": 483.03, "volume": 1379844.0}, {"date": "2025-12-05", "close": 475.11, "volume": 1224918.0}, {"date": "2025-12-08", "close": 466.35, "volume": 1896614.0}, {"date": "2025-12-09", "close": 462.86, "volume": 1173740.0}, {"date": "2025-12-10", "close": 468.9, "volume": 1677783.0}, {"date": "2025-12-11", "close": 475.94, "volume": 1186663.0}, {"date": "2025-12-12", "close": 484.8, "volume": 1852128.0}, {"date": "2025-12-15", "close": 488.01, "volume": 1473240.0}, {"date": "2025-12-16", "close": 485.44, "volume": 1632204.0}, {"date": "2025-12-17", "close": 481.0, "volume": 1641933.0}, {"date": "2025-12-18", "close": 475.05, "volume": 1927554.0}, {"date": "2025-12-19", "close": 470.57, "volume": 2990692.0}, {"date": "2025-12-22", "close": 468.77, "volume": 1173160.0}, {"date": "2025-12-23", "close": 466.21, "volume": 1083689.0}, {"date": "2025-12-24", "close": 467.44, "volume": 343266.0}, {"date": "2025-12-26", "close": 468.93, "volume": 503204.0}, {"date": "2025-12-29", "close": 470.24, "volume": 981691.0}, {"date": "2025-12-30", "close": 469.94, "volume": 826707.0}, {"date": "2025-12-31", "close": 465.57, "volume": 812080.0}, {"date": "2026-01-02", "close": 466.8, "volume": 1175565.0}, {"date": "2026-01-05", "close": 466.1, "volume": 1320248.0}, {"date": "2026-01-06", "close": 485.98, "volume": 1621122.0}, {"date": "2026-01-07", "close": 475.2, "volume": 1286897.0}, {"date": "2026-01-08", "close": 500.8, "volume": 1797304.0}, {"date": "2026-01-09", "close": 488.08, "volume": 1725629.0}, {"date": "2026-01-12", "close": 490.74, "volume": 1547484.0}, {"date": "2026-01-13", "close": 499.52, "volume": 849339.0}, {"date": "2026-01-14", "close": 512.1, "volume": 1891120.0}, {"date": "2026-01-15", "close": 515.04, "volume": 1203732.0}, {"date": "2026-01-16", "close": 514.4, "volume": 1323338.0}, {"date": "2026-01-20", "close": 508.68, "volume": 1377144.0}, {"date": "2026-01-21", "close": 529.51, "volume": 1620594.0}, {"date": "2026-01-22", "close": 522.38, "volume": 1159303.0}, {"date": "2026-01-23", "close": 514.43, "volume": 1590604.0}, {"date": "2026-01-26", "close": 516.54, "volume": 750609.0}, {"date": "2026-01-27", "close": 519.19, "volume": 1043621.0}, {"date": "2026-01-28", "close": 525.01, "volume": 1106772.0}, {"date": "2026-01-29", "close": 530.07, "volume": 1493549.0}, {"date": "2026-01-30", "close": 528.0, "volume": 1517798.0}, {"date": "2026-02-02", "close": 532.25, "volume": 1558043.0}, {"date": "2026-02-03", "close": 545.0, "volume": 1605563.0}, {"date": "2026-02-04", "close": 567.26, "volume": 3209306.0}, {"date": "2026-02-05", "close": 565.73, "volume": 1913079.0}, {"date": "2026-02-06", "close": 583.11, "volume": 1440540.0}, {"date": "2026-02-09", "close": 585.67, "volume": 1101858.0}, {"date": "2026-02-10", "close": 593.41, "volume": 1609054.0}, {"date": "2026-02-11", "close": 612.69, "volume": 1826726.0}, {"date": "2026-02-12", "close": 598.11, "volume": 2767801.0}, {"date": "2026-02-13", "close": 602.92, "volume": 1565162.0}, {"date": "2026-02-17", "close": 600.84, "volume": 1863304.0}, {"date": "2026-02-18", "close": 593.27, "volume": 2558237.0}, {"date": "2026-02-19", "close": 662.0, "volume": 6653328.0}, {"date": "2026-02-20", "close": 662.49, "volume": 2989876.0}, {"date": "2026-02-23", "close": 646.84, "volume": 2074972.0}, {"date": "2026-02-24", "close": 644.54, "volume": 1399328.0}, {"date": "2026-02-25", "close": 623.61, "volume": 2100928.0}, {"date": "2026-02-26", "close": 619.46, "volume": 1422137.0}, {"date": "2026-02-27", "close": 629.71, "volume": 2015446.0}, {"date": "2026-03-02", "close": 630.88, "volume": 997011.0}, {"date": "2026-03-03", "close": 619.22, "volume": 1071646.0}, {"date": "2026-03-04", "close": 614.04, "volume": 1073247.0}, {"date": "2026-03-05", "close": 590.69, "volume": 1643591.0}, {"date": "2026-03-06", "close": 589.77, "volume": 1413080.0}, {"date": "2026-03-09", "close": 599.48, "volume": 1499829.0}, {"date": "2026-03-10", "close": 592.72, "volume": 1093141.0}, {"date": "2026-03-11", "close": 594.04, "volume": 1000691.0}, {"date": "2026-03-12", "close": 585.83, "volume": 1622667.0}, {"date": "2026-03-13", "close": 577.5, "volume": 1381773.0}, {"date": "2026-03-16", "close": 572.48, "volume": 1151135.0}, {"date": "2026-03-17", "close": 574.26, "volume": 1462378.0}, {"date": "2026-03-18", "close": 571.02, "volume": 1226470.0}, {"date": "2026-03-19", "close": 567.58, "volume": 1449083.0}, {"date": "2026-03-20", "close": 559.73, "volume": 2727249.0}, {"date": "2026-03-23", "close": 569.03, "volume": 1244289.0}, {"date": "2026-03-24", "close": 583.02, "volume": 1144924.0}, {"date": "2026-03-25", "close": 577.99, "volume": 930183.0}, {"date": "2026-03-26", "close": 581.19, "volume": 1516599.0}, {"date": "2026-03-27", "close": 566.64, "volume": 1455931.0}, {"date": "2026-03-30", "close": 555.5, "volume": 1263246.0}, {"date": "2026-03-31", "close": 563.3, "volume": 1445717.0}, {"date": "2026-04-01", "close": 570.7, "volume": 1573509.0}, {"date": "2026-04-02", "close": 575.71, "volume": 1248799.0}, {"date": "2026-04-06", "close": 575.09, "volume": 1055712.0}, {"date": "2026-04-07", "close": 576.0, "volume": 876096.0}, {"date": "2026-04-08", "close": 609.32, "volume": 1450142.0}, {"date": "2026-04-09", "close": 618.0, "volume": 1205984.0}, {"date": "2026-04-10", "close": 605.0, "volume": 1263939.0}, {"date": "2026-04-13", "close": 603.04, "volume": 1178363.0}, {"date": "2026-04-14", "close": 596.04, "volume": 868072.0}, {"date": "2026-04-15", "close": 576.64, "volume": 1554193.0}, {"date": "2026-04-16", "close": 584.19, "volume": 1444050.0}, {"date": "2026-04-17", "close": 590.46, "volume": 1238842.0}, {"date": "2026-04-20", "close": 594.52, "volume": 920146.0}, {"date": "2026-04-21", "close": 587.3, "volume": 631987.0}, {"date": "2026-04-22", "close": 579.99, "volume": 796720.0}, {"date": "2026-04-23", "close": 591.95, "volume": 919494.0}, {"date": "2026-04-24", "close": 562.64, "volume": 1102594.0}, {"date": "2026-04-27", "close": 567.69, "volume": 1035331.0}, {"date": "2026-04-28", "close": 563.86, "volume": 894884.0}, {"date": "2026-04-29", "close": 560.02, "volume": 872355.0}, {"date": "2026-04-30", "close": 589.87, "volume": 1562256.0}, {"date": "2026-05-01", "close": 577.26, "volume": 802920.0}, {"date": "2026-05-04", "close": 578.39, "volume": 799299.0}, {"date": "2026-05-05", "close": 575.79, "volume": 906367.0}, {"date": "2026-05-06", "close": 591.64, "volume": 983612.0}, {"date": "2026-05-07", "close": 580.54, "volume": 828920.0}, {"date": "2026-05-08", "close": 574.84, "volume": 897013.0}, {"date": "2026-05-11", "close": 588.74, "volume": 907529.0}, {"date": "2026-05-12", "close": 589.19, "volume": 1264772.0}, {"date": "2026-05-13", "close": 580.65, "volume": 961527.0}, {"date": "2026-05-14", "close": 574.64, "volume": 1056670.0}, {"date": "2026-05-15", "close": 561.83, "volume": 971317.0}, {"date": "2026-05-18", "close": 564.49, "volume": 848399.0}, {"date": "2026-05-19", "close": 558.07, "volume": 1027935.0}, {"date": "2026-05-20", "close": 560.46, "volume": 1441204.0}, {"date": "2026-05-21", "close": 531.35, "volume": 3212519.0}, {"date": "2026-05-22", "close": 529.15, "volume": 1764368.0}, {"date": "2026-05-26", "close": 529.12, "volume": 1419379.0}, {"date": "2026-05-27", "close": 529.39, "volume": 1333055.0}, {"date": "2026-05-28", "close": 539.0, "volume": 1880562.0}, {"date": "2026-05-29", "close": 542.18, "volume": 2271416.0}, {"date": "2026-06-01", "close": 542.43, "volume": 2214322.0}, {"date": "2026-06-02", "close": 579.25, "volume": 2045564.0}, {"date": "2026-06-03", "close": 588.29, "volume": 1839989.0}, {"date": "2026-06-04", "close": 591.75, "volume": 1769198.0}, {"date": "2026-06-05", "close": 583.44, "volume": 1751675.0}, {"date": "2026-06-08", "close": 573.66, "volume": 1476393.0}, {"date": "2026-06-09", "close": 577.33, "volume": 1037316.0}, {"date": "2026-06-10", "close": 560.05, "volume": 1112114.0}, {"date": "2026-06-11", "close": 568.64, "volume": 1266222.0}, {"date": "2026-06-12", "close": 577.48, "volume": 854181.0}, {"date": "2026-06-15", "close": 575.47, "volume": 1541394.0}, {"date": "2026-06-16", "close": 585.29, "volume": 747811.0}, {"date": "2026-06-17", "close": 588.47, "volume": 1517275.0}, {"date": "2026-06-18", "close": 589.24, "volume": 1436238.0}, {"date": "2026-06-22", "close": 598.59, "volume": 934340.0}, {"date": "2026-06-23", "close": 591.94, "volume": 1384002.0}, {"date": "2026-06-24", "close": 600.75, "volume": 1239361.0}, {"date": "2026-06-25", "close": 630.76, "volume": 1262745.0}, {"date": "2026-06-26", "close": 613.24, "volume": 2319710.0}, {"date": "2026-06-29", "close": 626.63, "volume": 1207650.0}, {"date": "2026-06-30", "close": 634.33, "volume": 1758497.0}, {"date": "2026-07-01", "close": 627.63, "volume": 1637016.0}, {"date": "2026-07-02", "close": 621.27, "volume": 1288962.0}, {"date": "2026-07-06", "close": 635.24, "volume": 1081738.0}, {"date": "2026-07-07", "close": 603.61, "volume": 1433149.0}, {"date": "2026-07-08", "close": 596.74, "volume": 1001052.0}, {"date": "2026-07-09", "close": 592.9, "volume": 841009.0}, {"date": "2026-07-10", "close": 586.86, "volume": 782173.0}, {"date": "2026-07-13", "close": 585.64, "volume": 996298.0}, {"date": "2026-07-14", "close": 584.4, "volume": 951036.0}, {"date": "2026-07-15", "close": 589.48, "volume": 1013724.0}, {"date": "2026-07-16", "close": 598.97, "volume": 807873.0}, {"date": "2026-07-17", "close": 597.24, "volume": 938780.0}, {"date": "2026-07-20", "close": 586.0, "volume": 1105977.0}, {"date": "2026-07-21", "close": 586.88, "volume": 950692.0}, {"date": "2026-07-22", "close": 607.33, "volume": 990343.0}, {"date": "2026-07-23", "close": 610.02, "volume": 1695291.0}, {"date": "2026-07-24", "close": 628.16, "volume": 960395.0}, {"date": "2026-07-27", "close": 625.02, "volume": 876606.0}, {"date": "2026-07-28", "close": 639.84, "volume": 1360070.0}, {"date": "2026-07-29", "close": 610.95, "volume": 1346764.0}, {"date": "2026-07-30", "close": 599.47, "volume": 1368950.0}, {"date": "2026-07-31", "close": 592.67, "volume": 1124311.0}, {"date": "2026-08-03", "close": 605.06, "volume": 1053178.0}, {"date": "2026-08-04", "close": 617.37, "volume": 966437.0}, {"date": "2026-08-05", "close": 612.0, "volume": 814842.0}, {"date": "2026-08-06", "close": 614.84, "volume": 817858.0}, {"date": "2026-08-07", "close": 620.83, "volume": 942048.0}], "refreshing": true}