{"ticker": "DIS", "overview": {"cik": "1744489", "ticker": "DIS", "name": "Walt Disney Co", "industry": "Services-Miscellaneous Amusement & Recreation", "country": "United States", "sic": "7990", "announcements": [{"form": "4", "date": "2026-10-19", "title": "FORM 4", "accession": "0001628280-26-066355", "price_sensitive": false}, {"form": "4", "date": "2026-10-09", "title": "FORM 4", "accession": "0001628280-26-065544", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "FORM 4", "accession": "0001628280-26-064467", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "FORM 4", "accession": "0001628280-26-064466", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "FORM 4", "accession": "0001628280-26-064465", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "FORM 4", "accession": "0001628280-26-064464", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "FORM 4", "accession": "0001628280-26-064463", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "FORM 4", "accession": "0001628280-26-064462", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "FORM 4", "accession": "0001628280-26-064461", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "FORM 4", "accession": "0001628280-26-064460", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "FORM 4", "accession": "0001628280-26-064459", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "FORM 4", "accession": "0001628280-26-064458", "price_sensitive": false}, {"form": "4", "date": "2026-09-25", "title": "FORM 4", "accession": "0001628280-26-063531", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "FORM 4", "accession": "0001628280-26-060488", "price_sensitive": false}, {"form": "4", "date": "2026-08-20", "title": "FORM 4", "accession": "0001628280-26-058293", "price_sensitive": false}, {"form": "144", "date": "2026-08-19", "title": "Notice of proposed sale", "accession": "0001964306-26-000402", "price_sensitive": false}, {"form": "4", "date": "2026-08-17", "title": "FORM 4", "accession": "0001628280-26-057481", "price_sensitive": false}, {"form": "144", "date": "2026-08-14", "title": "Notice of proposed sale", "accession": "0001964306-26-000388", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-05", "title": "FORM 10-Q", "accession": "0001744489-26-000057", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-05", "title": "FORM 8-K", "accession": "0001744489-26-000056", "price_sensitive": true}, {"form": "4", "date": "2026-07-20", "title": "FORM 4", "accession": "0001628280-26-048869", "price_sensitive": false}, {"form": "4", "date": "2026-07-20", "title": "FORM 4", "accession": "0001628280-26-048868", "price_sensitive": false}, {"form": "4", "date": "2026-07-20", "title": "FORM 4", "accession": "0001628280-26-048866", "price_sensitive": false}, {"form": "4", "date": "2026-07-16", "title": "FORM 4", "accession": "0001628280-26-048537", "price_sensitive": false}, {"form": "4", "date": "2026-07-16", "title": "FORM 4", "accession": "0001628280-26-048536", "price_sensitive": false}]}, "description": "Walt Disney Co trades as DIS on the NYSE and is registered in the United States, classified under Services-Miscellaneous Amusement & Recreation (SIC 7990). Privy Trades holds 172 insider filings for the company, from August 2026 to October 2026. Across those, 2 insiders disclosed 4 sales totalling $1.85M. The most recent filing on record is dated 28 October 2026.", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 4, "sell_sum": 1851114.92, "net": -1851114.92, "insiders": 2, "first_date": "2026-08-14", "last_date": "2026-10-16"}, "metrics": {"ticker": "DIS", "has_prices": true, "as_of": "2026-09-22", "last": 103.82, "prev_close": 104.23, "change": -0.4100000000000108, "change_pct": -0.003933608366113507, "session_volume": 7282248.0, "vwap_5": 104.3040612423254, "vwap_20": 106.22188824672136, "vwap_60": 101.29287597073204, "vwap_250": 104.9633464859542, "high_52w": 116.65, "low_52w": 92.42, "avg_volume_20": 8100136.4, "sessions": 400, "market_cap": null}, "trades": [{"id": "HOUSE-2026-20035563-T29", "src": "CONGRESS", "ticker": "DIS", "cik": "", "company": "Walt Disney Co", "company_raw": "05/2026$50,001 -\n$100,000\nF S: New\nS O: Trust One\nWalt Disney Company", "who": "Hon. Pete Sessions", "who_key": "Hon. Pete Sessions", "role": "House \u00b7 TX17", "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. Pete Sessions trims DIS ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035563.pdf", "trade_date": "2026-10-28", "timestamp": "2026-10-28", "mins": 8137}, {"id": "0001628280-26-066355", "src": "INSIDERS", "ticker": "DIS", "cik": "1744489", "company": "Walt Disney Co", "company_raw": "Walt Disney Co", "who": "Brent Woodford", "who_key": "WOODFORD BRENT", "role": "EVP, Control, Fin Plan & Tax", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 318958.08, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Miscellaneous Amusement & Recreation", "country": "United States", "headline": "Someone inside DIS is selling \u2014 $319K worth", "source_url": "https://www.sec.gov/Archives/edgar/data/1744489/000162828026066355/0001628280-26-066355-index.htm", "trade_date": "2026-10-16", "timestamp": "2026-10-16", "mins": 25417}, {"id": "0001628280-26-063531", "src": "INSIDERS", "ticker": "DIS", "cik": "1744489", "company": "Walt Disney Co", "company_raw": "Walt Disney Co", "who": "Brent Woodford", "who_key": "WOODFORD BRENT", "role": "EVP, Control, Fin Plan & Tax", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 40738.38, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Miscellaneous Amusement & Recreation", "country": "United States", "headline": "Insider files routine paperwork on DIS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1744489/000162828026063531/0001628280-26-063531-index.htm", "trade_date": "2026-09-23", "timestamp": "2026-09-23", "mins": 58537}, {"id": "0001628280-26-060488", "src": "INSIDERS", "ticker": "DIS", "cik": "1744489", "company": "Walt Disney Co", "company_raw": "Walt Disney Co", "who": "Brent Woodford", "who_key": "WOODFORD BRENT", "role": "EVP, Control, Fin Plan & Tax", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 387596.33999999997, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Miscellaneous Amusement & Recreation", "country": "United States", "headline": "Insider sells $388K of DIS", "source_url": "https://www.sec.gov/Archives/edgar/data/1744489/000162828026060488/0001628280-26-060488-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90217}, {"id": "0001628280-26-058293", "src": "INSIDERS", "ticker": "DIS", "cik": "1744489", "company": "Walt Disney Co", "company_raw": "Walt Disney Co", "who": "Paul M. Roeder", "who_key": "Roeder Paul M", "role": "Sr EVP and Chief Comm Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 382326.72, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Miscellaneous Amusement & Recreation", "country": "United States", "headline": "An exit at the top? Exec sells $382K of DIS", "source_url": "https://www.sec.gov/Archives/edgar/data/2121555/000162828026058293/0001628280-26-058293-index.htm", "trade_date": "2026-08-19", "timestamp": "2026-08-19", "mins": 108937}, {"id": "0001628280-26-057481", "src": "INSIDERS", "ticker": "DIS", "cik": "1744489", "company": "Walt Disney Co", "company_raw": "Walt Disney Co", "who": "Brent Woodford", "who_key": "WOODFORD BRENT", "role": "EVP, Control, Fin Plan & Tax", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 762233.78, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Miscellaneous Amusement & Recreation", "country": "United States", "headline": "Insider trims $762K of DIS", "source_url": "https://www.sec.gov/Archives/edgar/data/1744489/000162828026057481/0001628280-26-057481-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116137}, {"id": "HOUSE-2026-20035326-T25", "src": "CONGRESS", "ticker": "DIS", "cik": "", "company": "Walt Disney Co", "company_raw": ",000\nF S: New\nS O: Hern Family Revocable Trust\nJT Walt Disney Company", "who": "Hon. Kevin Hern", "who_key": "Hon. Kevin Hern", "role": "House \u00b7 OK01", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Kevin Hern offloads DIS ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035326.pdf", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121897}, {"id": "HOUSE-2026-20035203-T2", "src": "CONGRESS", "ticker": "DIS", "cik": "", "company": "Walt Disney Co", "company_raw": "$50,000\nF S: New\nS O: Victoria Kelly Trust ICA\nSP Walt Disney Company", "who": "Hon. Mike Kelly", "who_key": "Hon. Mike Kelly", "role": "House \u00b7 PA16", "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. Mike Kelly trims DIS ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035203.pdf", "trade_date": "2026-07-17", "timestamp": "2026-07-17", "mins": 156457}, {"id": "0001628280-26-048869", "src": "INSIDERS", "ticker": "DIS", "cik": "1744489", "company": "Walt Disney Co", "company_raw": "Walt Disney Co", "who": "Brent Woodford", "who_key": "WOODFORD BRENT", "role": "EVP, Control, Fin Plan & Tax", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 35628.04, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Miscellaneous Amusement & Recreation", "country": "United States", "headline": "Insider files routine paperwork on DIS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1744489/000162828026048869/0001628280-26-048869-index.htm", "trade_date": "2026-07-17", "timestamp": "2026-07-17", "mins": 156457}, {"id": "0001628280-26-048866", "src": "INSIDERS", "ticker": "DIS", "cik": "1744489", "company": "Walt Disney Co", "company_raw": "Walt Disney Co", "who": "Sonia L. Coleman", "who_key": "Coleman Sonia L", "role": "Sr. EVP & Chief People Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 55016.78, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Miscellaneous Amusement & Recreation", "country": "United States", "headline": "C-suite exec files routine paperwork on DIS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1744489/000162828026048866/0001628280-26-048866-index.htm", "trade_date": "2026-07-17", "timestamp": "2026-07-17", "mins": 156457}, {"id": "0001628280-26-048868", "src": "INSIDERS", "ticker": "DIS", "cik": "1744489", "company": "Walt Disney Co", "company_raw": "Walt Disney Co", "who": "Paul M. Roeder", "who_key": "Roeder Paul M", "role": "Sr EVP and Chief Comm Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 33758.06, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Miscellaneous Amusement & Recreation", "country": "United States", "headline": "C-suite exec files routine paperwork on DIS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1744489/000162828026048868/0001628280-26-048868-index.htm", "trade_date": "2026-07-17", "timestamp": "2026-07-17", "mins": 156457}, {"id": "13DG-0002100119-26-001267", "src": "13DG", "ticker": "DIS", "cik": "1744489", "company": "Walt Disney Co", "company_raw": "Walt Disney Co", "who": "Vanguard Capital Management LLC", "who_key": "VANGUARD CAPITAL MANAGEMENT LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Miscellaneous Amusement & Recreation", "country": "United States", "headline": "VANGUARD CAPITAL MANAGEMENT LLC crosses 5% of DIS (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2100119/0002100119-26-001267-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268777}, {"id": "SENATE-fda235b3bad746378fa1053f354d929c-302", "src": "CONGRESS", "ticker": "DIS", "cik": "", "company": "Walt Disney Co", "company_raw": "Walt Disney Company (The) 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": "On the Hill: Sen. Alan Armstrong buys DIS ($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": 317737}, {"id": "13DG-0000102909-26-002686", "src": "13DG", "ticker": "DIS", "cik": "1744489", "company": "Walt Disney Co", "company_raw": "Walt Disney Co", "who": "Vanguard Group Inc", "who_key": "VANGUARD GROUP INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Miscellaneous Amusement & Recreation", "country": "United States", "headline": "VANGUARD GROUP INC adjusts its stake in DIS (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/102909/0000102909-26-002686-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317737}, {"id": "HOUSE-2026-20034144-T78", "src": "CONGRESS", "ticker": "DIS", "cik": "", "company": "Walt Disney Co", "company_raw": "New\nS O: 150 Main Street Trust > Bank of America\nWalt Disney Company", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Gilbert Cisneros offloads DIS ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034144.pdf", "trade_date": "2026-02-10", "timestamp": "2026-02-10", "mins": 382537}, {"id": "HOUSE-2026-20033983-T135", "src": "CONGRESS", "ticker": "DIS", "cik": "", "company": "Walt Disney Co", "company_raw": "New\nS O: 150 Main Street Trust > Bank of America\nWalt Disney Company", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "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. Gilbert Cisneros picks up DIS ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20033983.pdf", "trade_date": "2026-01-09", "timestamp": "2026-01-09", "mins": 428617}, {"id": "SENATE-135ebfe9099e4d58ba46f739b90d61da-18", "src": "CONGRESS", "ticker": "DIS", "cik": "", "company": "Walt Disney Co", "company_raw": "Walt Disney Company", "who": "Sen. John Boozman", "who_key": "Sen. John Boozman", "role": "Boozman, John (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. John Boozman buys DIS ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/135ebfe9-099e-4d58-ba46-f739b90d61da/", "trade_date": "2026-01-08", "timestamp": "2026-01-08", "mins": 430057}, {"id": "HOUSE-2026-20033725-T14", "src": "CONGRESS", "ticker": "DIS", "cik": "", "company": "Walt Disney Co", "company_raw": "ice of $50 with an expiration date of\n1/16/26.\nSP Walt Disney Company", "who": "Hon. Nancy Pelosi", "who_key": "Hon. Nancy Pelosi", "role": "House \u00b7 CA11", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1000001.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Nancy Pelosi trims DIS ($1,000,001 -\n$5,000,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20033725.pdf", "trade_date": "2025-12-30", "timestamp": "2025-12-30", "mins": 443017}, {"id": "HOUSE-2026-20030977-T181", "src": "CONGRESS", "ticker": "DIS", "cik": "", "company": "Walt Disney Co", "company_raw": "l Lynch Investment Account #025\nD: Corporate Bond\nWalt Disney Company", "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": "Capitol Hill trade: Hon. Julia Letlow picks up DIS ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20030977.pdf", "trade_date": "2025-11-03", "timestamp": "2025-11-03", "mins": 525097}, {"id": "HOUSE-2025-20032211-T150", "src": "CONGRESS", "ticker": "DIS", "cik": "", "company": "Walt Disney Co", "company_raw": "- $15,000\nF S: New\nS O: Fidelity Rollover IRA\nSP Walt Disney Company", "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": "On the Hill: Hon. Valerie Hoyle sells DIS ($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": 584137}, {"id": "HOUSE-2025-20032051-T0", "src": "CONGRESS", "ticker": "DIS", "cik": "", "company": "Walt Disney Co", "company_raw": "nt Skydance Class B Stock (PSKY) following merger\nWalt Disney Company", "who": "Hon. Laura Friedman", "who_key": "Hon. Laura Friedman", "role": "House \u00b7 CA30", "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. Laura Friedman sells DIS ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20032051.pdf", "trade_date": "2025-08-26", "timestamp": "2025-08-26", "mins": 624457}, {"id": "HOUSE-2025-20030868-T15", "src": "CONGRESS", "ticker": "DIS", "cik": "", "company": "Walt Disney Co", "company_raw": "IRA, there are no\ncapital gains on this sale.\nSP Walt Disney Company", "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 DIS ($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": 650377}, {"id": "HOUSE-2025-20030714-T2", "src": "CONGRESS", "ticker": "DIS", "cik": "", "company": "Walt Disney Co", "company_raw": "7/11/2025 $1,001 - $15,000\nF S: New\nS O: Roth IRA\nWalt Disney Company", "who": "Hon. August Lee Pfluger II", "who_key": "Hon. August Lee Pfluger II", "role": "House \u00b7 TX11", "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. August Lee Pfluger II sells DIS ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030714.pdf", "trade_date": "2025-07-01", "timestamp": "2025-07-01", "mins": 705097}, {"id": "HOUSE-2025-20030387-T226", "src": "CONGRESS", "ticker": "DIS", "cik": "", "company": "Walt Disney Co", "company_raw": "S O: CRT - Standard Unit Trust\nD: Account Closing\nWalt Disney Company", "who": "Hon. Jefferson Shreve", "who_key": "Hon. Jefferson Shreve", "role": "House \u00b7 IN06", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Jefferson Shreve offloads DIS ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030387.pdf", "trade_date": "2025-05-12", "timestamp": "2025-05-12", "mins": 777097}, {"id": "HOUSE-2025-20030387-T227", "src": "CONGRESS", "ticker": "DIS", "cik": "", "company": "Walt Disney Co", "company_raw": "S O: CRT - Standard Unit Trust\nD: Account Closing\nWalt Disney Company", "who": "Hon. Jefferson Shreve", "who_key": "Hon. Jefferson Shreve", "role": "House \u00b7 IN06", "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. Jefferson Shreve buys DIS ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030387.pdf", "trade_date": "2025-05-08", "timestamp": "2025-05-08", "mins": 782857}, {"id": "HOUSE-2025-20030291-T113", "src": "CONGRESS", "ticker": "DIS", "cik": "", "company": "Walt Disney Co", "company_raw": "$50,000\nF S: New\nS O: JP Morgan Brokerage Account\nWalt Disney Company", "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 sells DIS ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030291.pdf", "trade_date": "2025-04-08", "timestamp": "2025-04-08", "mins": 826057}, {"id": "HOUSE-2025-20030231-T134", "src": "CONGRESS", "ticker": "DIS", "cik": "", "company": "Walt Disney Co", "company_raw": "CRT - Standard Unit Trust\nD: Portfolio Rebalance\nWalt Disney Company", "who": "Hon. Jefferson Shreve", "who_key": "Hon. Jefferson Shreve", "role": "House \u00b7 IN06 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Jefferson Shreve offloads DIS ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030231.pdf", "trade_date": "2025-04-07", "timestamp": "2025-04-07", "mins": 827497}, {"id": "HOUSE-2025-20030296-T132", "src": "CONGRESS", "ticker": "DIS", "cik": "", "company": "Walt Disney Co", "company_raw": "0\nF S: New\nS O: Merrill Lynch Long Term Growth\nJT Walt Disney Company", "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 DIS ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030296.pdf", "trade_date": "2025-04-01", "timestamp": "2025-04-01", "mins": 836137}, {"id": "HOUSE-2025-20029084-T37", "src": "CONGRESS", "ticker": "DIS", "cik": "", "company": "Walt Disney Co", "company_raw": "0\nF S: New\nS O: Sarah Landsman Traditional IRA\nSP Walt Disney Company", "who": "Hon. Greg Landsman", "who_key": "Hon. Greg Landsman", "role": "House \u00b7 OH01", "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. Greg Landsman sells DIS ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20029084.pdf", "trade_date": "2025-03-27", "timestamp": "2025-03-27", "mins": 843337}, {"id": "HOUSE-2025-20027982-T33", "src": "CONGRESS", "ticker": "DIS", "cik": "", "company": "Walt Disney Co", "company_raw": "assive ETFs and mutual funds, per best practices.\nWalt Disney Company", "who": "Hon. George Whitesides", "who_key": "Hon. George Whitesides", "role": "House \u00b7 CA27", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. George Whitesides offloads DIS ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20027982.pdf", "trade_date": "2025-03-24", "timestamp": "2025-03-24", "mins": 847657}], "recent_buys": [], "institutional": [{"id": "13DG-0002100119-26-001267", "src": "13DG", "ticker": "DIS", "cik": "1744489", "company": "Walt Disney Co", "company_raw": "Walt Disney Co", "who": "Vanguard Capital Management LLC", "who_key": "VANGUARD CAPITAL MANAGEMENT LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Miscellaneous Amusement & Recreation", "country": "United States", "headline": "VANGUARD CAPITAL MANAGEMENT LLC crosses 5% of DIS (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2100119/0002100119-26-001267-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268777}, {"id": "13DG-0000102909-26-002686", "src": "13DG", "ticker": "DIS", "cik": "1744489", "company": "Walt Disney Co", "company_raw": "Walt Disney Co", "who": "Vanguard Group Inc", "who_key": "VANGUARD GROUP INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Miscellaneous Amusement & Recreation", "country": "United States", "headline": "VANGUARD GROUP INC adjusts its stake in DIS (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/102909/0000102909-26-002686-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317737}], "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": "Walt Disney Company (The) Common Stock", "new_value": "Walt Disney Co", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001744489", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001744489", "applied": 1, "detected_at": "2026-09-11T14:34:21.135535"}]}, "key_people": [{"who": "Hon. Nancy Pelosi", "who_key": "Hon. Nancy Pelosi", "role": "House \u00b7 CA11", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 1500002.0, "net": -1500002.0, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1000001.0, "date": "2025-12-30", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20033725.pdf"}, {"action": "SELL", "amount": 500001.0, "date": "2022-12-21", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022260.pdf"}, {"action": "SELL", "amount": 0, "date": "2022-09-16", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021837.pdf"}], "latest": {"action": "SELL", "amount": 1000001.0, "date": "2025-12-30", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20033725.pdf"}}, {"who": "Brent Woodford", "who_key": "WOODFORD BRENT", "role": "EVP, Control, Fin Plan & Tax", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 1468788.2, "net": -1468788.2, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 318958.08, "date": "2026-10-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1744489/000162828026066355/0001628280-26-066355-index.htm"}, {"action": "SELL", "amount": 387596.33999999997, "date": "2026-09-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1744489/000162828026060488/0001628280-26-060488-index.htm"}, {"action": "SELL", "amount": 762233.78, "date": "2026-08-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1744489/000162828026057481/0001628280-26-057481-index.htm"}], "latest": {"action": "SELL", "amount": 318958.08, "date": "2026-10-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1744489/000162828026066355/0001628280-26-066355-index.htm"}}, {"who": "Sen. David A Perdue , Jr", "who_key": "Sen. David A Perdue , Jr", "role": "Perdue, David (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 117019.0, "sold": 326016.0, "net": -208997.0, "trades": 35, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2020-04-16", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/b907f852-1e91-473b-ab7b-3b33cf57b58f/"}, {"action": "SELL", "amount": 1001.0, "date": "2020-04-16", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/bc6c5872-1fdd-4e99-857e-08b4ec2c85c8/"}, {"action": "SELL", "amount": 100001.0, "date": "2020-04-14", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/b907f852-1e91-473b-ab7b-3b33cf57b58f/"}, {"action": "SELL", "amount": 15001.0, "date": "2020-04-14", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/b907f852-1e91-473b-ab7b-3b33cf57b58f/"}, {"action": "SELL", "amount": 15001.0, "date": "2020-04-14", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/b907f852-1e91-473b-ab7b-3b33cf57b58f/"}, {"action": "SELL", "amount": 15001.0, "date": "2020-04-14", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/b907f852-1e91-473b-ab7b-3b33cf57b58f/"}, {"action": "SELL", "amount": 100001.0, "date": "2020-04-14", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/bc6c5872-1fdd-4e99-857e-08b4ec2c85c8/"}, {"action": "SELL", "amount": 15001.0, "date": "2020-04-14", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/bc6c5872-1fdd-4e99-857e-08b4ec2c85c8/"}, {"action": "SELL", "amount": 15001.0, "date": "2020-04-14", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/bc6c5872-1fdd-4e99-857e-08b4ec2c85c8/"}, {"action": "SELL", "amount": 15001.0, "date": "2020-04-14", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/bc6c5872-1fdd-4e99-857e-08b4ec2c85c8/"}, {"action": "BUY", "amount": 15001.0, "date": "2020-02-26", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/3644a5ce-e1f9-4b36-9f48-65842e44f75e/"}, {"action": "BUY", "amount": 15001.0, "date": "2020-02-26", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/c67b2ac7-642e-4601-8d9d-d7b613ec7b5e/"}, {"action": "SELL", "amount": 1001.0, "date": "2019-10-29", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/3000341a-63cf-4512-876d-9bf80a74eaf7/"}, {"action": "SELL", "amount": 15001.0, "date": "2019-09-30", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/3000341a-63cf-4512-876d-9bf80a74eaf7/"}, {"action": "SELL", "amount": 1001.0, "date": "2019-08-09", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/a24f0a3a-e61d-44de-a775-36e7d0a14456/"}, {"action": "SELL", "amount": 1001.0, "date": "2019-08-09", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/a24f0a3a-e61d-44de-a775-36e7d0a14456/"}, {"action": "SELL", "amount": 15001.0, "date": "2019-05-16", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/2779d26c-934c-4ea5-ad30-a783508dcd9c/"}, {"action": "SELL", "amount": 1001.0, "date": "2019-04-10", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/4f6a149a-a974-4536-89aa-79a15a58f168/"}, {"action": "BUY", "amount": 1001.0, "date": "2018-05-24", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/75bd7f27-b64b-4af0-870e-b3f5aa413007/"}, {"action": "BUY", "amount": 15001.0, "date": "2017-09-06", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/e0d89ca5-da6d-49f5-b191-07000462306e/"}, {"action": "BUY", "amount": 15001.0, "date": "2017-09-06", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/b9b478b7-7080-4453-be93-9b82f6e4a88f/"}, {"action": "BUY", "amount": 15001.0, "date": "2017-08-09", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/2514c589-23f0-40dc-9210-4d0ff4901554/"}, {"action": "BUY", "amount": 15001.0, "date": "2017-08-09", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/2514c589-23f0-40dc-9210-4d0ff4901554/"}, {"action": "BUY", "amount": 1001.0, "date": "2016-12-16", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/28d9700b-a9f1-4e60-bcbc-a8e2e378ebf8/"}, {"action": "BUY", "amount": 1001.0, "date": "2016-12-07", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/28d9700b-a9f1-4e60-bcbc-a8e2e378ebf8/"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2020-04-16", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/b907f852-1e91-473b-ab7b-3b33cf57b58f/"}}, {"who": "Paul M. Roeder", "who_key": "Roeder Paul M", "role": "Sr EVP and Chief Comm Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 382326.72, "net": -382326.72, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 382326.72, "date": "2026-08-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2121555/000162828026058293/0001628280-26-058293-index.htm"}], "latest": {"action": "SELL", "amount": 382326.72, "date": "2026-08-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2121555/000162828026058293/0001628280-26-058293-index.htm"}}, {"who": "Sen. Ron L Wyden", "who_key": "Sen. Ron L Wyden", "role": "Wyden, Ron (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 221011.0, "sold": 100002.0, "net": 121009.0, "trades": 13, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 50001.0, "date": "2022-11-11", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/b0c8c060-b625-4ade-bea9-624c36cd54dd/"}, {"action": "SELL", "amount": 50001.0, "date": "2022-11-11", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/b239e81f-3a2a-4cde-8c96-e82c84266aad/"}, {"action": "BUY", "amount": 1001.0, "date": "2021-01-27", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/a0a26d20-b140-444b-b562-9d73de4c6bd9/"}, {"action": "BUY", "amount": 1001.0, "date": "2021-01-27", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/a0a26d20-b140-444b-b562-9d73de4c6bd9/"}, {"action": "BUY", "amount": 1001.0, "date": "2021-01-27", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/a0a26d20-b140-444b-b562-9d73de4c6bd9/"}, {"action": "BUY", "amount": 15001.0, "date": "2020-08-04", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/33782dc2-cf18-4f2f-82c3-64d6e9572596/"}, {"action": "BUY", "amount": 50001.0, "date": "2020-06-24", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/f4826329-8802-464c-b502-66165bc501c5/"}, {"action": "BUY", "amount": 50001.0, "date": "2020-06-12", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/f4826329-8802-464c-b502-66165bc501c5/"}, {"action": "BUY", "amount": 1001.0, "date": "2020-06-12", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/f4826329-8802-464c-b502-66165bc501c5/"}, {"action": "BUY", "amount": 1001.0, "date": "2020-06-12", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/f4826329-8802-464c-b502-66165bc501c5/"}, {"action": "BUY", "amount": 1001.0, "date": "2020-06-12", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/f4826329-8802-464c-b502-66165bc501c5/"}, {"action": "BUY", "amount": 50001.0, "date": "2020-04-17", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/d411d8c3-b780-4e4e-8490-aa790811fa5f/"}, {"action": "BUY", "amount": 50001.0, "date": "2020-04-06", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/d411d8c3-b780-4e4e-8490-aa790811fa5f/"}], "latest": {"action": "SELL", "amount": 50001.0, "date": "2022-11-11", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/b0c8c060-b625-4ade-bea9-624c36cd54dd/"}}, {"who": "Sen. Kelly Loeffler", "who_key": "Sen. Kelly Loeffler", "role": "Loeffler, Kelly (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 50001.0, "sold": 100001.0, "net": -50000.0, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 100001.0, "date": "2020-04-07", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/2b47d301-0318-4604-bd14-a0b9c1b8437f/"}, {"action": "BUY", "amount": 50001.0, "date": "2020-04-07", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/2b47d301-0318-4604-bd14-a0b9c1b8437f/"}], "latest": {"action": "SELL", "amount": 100001.0, "date": "2020-04-07", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/2b47d301-0318-4604-bd14-a0b9c1b8437f/"}}, {"who": "Hon. Richard W. Allen", "who_key": "Hon. Richard W. Allen", "role": "House \u00b7 GA12", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 61005.0, "sold": 61005.0, "net": 0.0, "trades": 10, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 15001.0, "date": "2022-08-15", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021681.pdf"}, {"action": "SELL", "amount": 15001.0, "date": "2022-08-11", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023082.pdf"}, {"action": "BUY", "amount": 15001.0, "date": "2022-03-14", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023082.pdf"}, {"action": "SELL", "amount": 15001.0, "date": "2022-02-10", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023082.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2022-01-25", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023082.pdf"}, {"action": "BUY", "amount": 15001.0, "date": "2021-03-10", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023082.pdf"}, {"action": "BUY", "amount": 15001.0, "date": "2021-01-25", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023082.pdf"}, {"action": "SELL", "amount": 15001.0, "date": "2020-04-15", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023082.pdf"}, {"action": "BUY", "amount": 15001.0, "date": "2019-09-27", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023082.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2017-11-30", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023082.pdf"}], "latest": {"action": "SELL", "amount": 15001.0, "date": "2022-08-15", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021681.pdf"}}, {"who": "Sen. James M Inhofe", "who_key": "Sen. James M Inhofe", "role": "Inhofe, James M. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 50001.0, "sold": 50001.0, "net": 0.0, "trades": 2, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 50001.0, "date": "2017-10-13", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/189164e7-8083-4246-a9c9-32ef1bcc0b3c/"}, {"action": "BUY", "amount": 50001.0, "date": "2016-09-30", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/a6060596-1887-4f3b-9650-d07aab2e54d4/"}], "latest": {"action": "SELL", "amount": 50001.0, "date": "2017-10-13", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/189164e7-8083-4246-a9c9-32ef1bcc0b3c/"}}], "activity": [{"date": "2026-08-10", "net": -15001.0}, {"date": "2026-08-14", "net": -762233.78}, {"date": "2026-08-19", "net": -382326.72}, {"date": "2026-09-01", "net": -387596.33999999997}, {"date": "2026-10-16", "net": -318958.08}, {"date": "2026-10-28", "net": -1001.0}], "announcements": [{"form": "4", "date": "2026-10-19", "title": "FORM 4", "accession": "0001628280-26-066355", "price_sensitive": false}, {"form": "4", "date": "2026-10-09", "title": "FORM 4", "accession": "0001628280-26-065544", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "FORM 4", "accession": "0001628280-26-064467", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "FORM 4", "accession": "0001628280-26-064466", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "FORM 4", "accession": "0001628280-26-064465", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "FORM 4", "accession": "0001628280-26-064464", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "FORM 4", "accession": "0001628280-26-064463", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "FORM 4", "accession": "0001628280-26-064462", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "FORM 4", "accession": "0001628280-26-064461", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "FORM 4", "accession": "0001628280-26-064460", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "FORM 4", "accession": "0001628280-26-064459", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "FORM 4", "accession": "0001628280-26-064458", "price_sensitive": false}, {"form": "4", "date": "2026-09-25", "title": "FORM 4", "accession": "0001628280-26-063531", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "FORM 4", "accession": "0001628280-26-060488", "price_sensitive": false}, {"form": "4", "date": "2026-08-20", "title": "FORM 4", "accession": "0001628280-26-058293", "price_sensitive": false}, {"form": "144", "date": "2026-08-19", "title": "Notice of proposed sale", "accession": "0001964306-26-000402", "price_sensitive": false}, {"form": "4", "date": "2026-08-17", "title": "FORM 4", "accession": "0001628280-26-057481", "price_sensitive": false}, {"form": "144", "date": "2026-08-14", "title": "Notice of proposed sale", "accession": "0001964306-26-000388", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-05", "title": "FORM 10-Q", "accession": "0001744489-26-000057", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-05", "title": "FORM 8-K", "accession": "0001744489-26-000056", "price_sensitive": true}, {"form": "4", "date": "2026-07-20", "title": "FORM 4", "accession": "0001628280-26-048869", "price_sensitive": false}, {"form": "4", "date": "2026-07-20", "title": "FORM 4", "accession": "0001628280-26-048868", "price_sensitive": false}, {"form": "4", "date": "2026-07-20", "title": "FORM 4", "accession": "0001628280-26-048866", "price_sensitive": false}, {"form": "4", "date": "2026-07-16", "title": "FORM 4", "accession": "0001628280-26-048537", "price_sensitive": false}, {"form": "4", "date": "2026-07-16", "title": "FORM 4", "accession": "0001628280-26-048536", "price_sensitive": false}], "performance": {"ticker": "DIS", "has_prices": true, "summary": {"n": 78, "avg": -0.03137120729886073, "win_rate": 0.5512820512820513, "best": 0.29693941286695813, "worst": -0.4677535117399775, "as_of": "2026-09-22"}, "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": 92.42, "return": 0.12334992425881834}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2026-01-09", "score": 0.0, "ref_price": 115.88, "return": -0.10407317915084573}, {"who": "Sen. John Boozman", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Boozman, John (Senator)", "amount": 1001.0, "date": "2026-01-08", "score": 0.0, "ref_price": 114.17, "return": -0.09065428746605945}, {"who": "Hon. Julia Letlow", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 LA05", "amount": 1001.0, "date": "2025-11-03", "score": 0.0, "ref_price": 112.12, "return": -0.0740278273278631}, {"who": "Hon. Jefferson Shreve", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 IN06", "amount": 15001.0, "date": "2025-05-08", "score": 0.0, "ref_price": 105.12, "return": -0.012366818873668296}, {"who": "Hon. Debbie Dingell", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI06", "amount": 1001.0, "date": "2025-01-15", "score": 0.0, "ref_price": 108.18, "return": -0.04030319837308202}, {"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": 96.13, "return": 0.07999583896806406}, {"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": 80.05, "return": 0.29693941286695813}, {"who": "Hon. Debbie Dingell", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI06", "amount": 1001.0, "date": "2022-11-29", "score": 0.0, "ref_price": 94.69, "return": 0.09641989650438268}, {"who": "Sen. Daniel S Sullivan", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Sullivan, Dan (Senator)", "amount": 1001.0, "date": "2022-11-22", "score": 0.0, "ref_price": 96.21, "return": 0.07909780688078162}, {"who": "Sen. Daniel S Sullivan", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Sullivan, Dan (Senator)", "amount": 1001.0, "date": "2022-11-22", "score": 0.0, "ref_price": 96.21, "return": 0.07909780688078162}, {"who": "Sen. Daniel S Sullivan", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Sullivan, Dan (Senator)", "amount": 1001.0, "date": "2022-11-22", "score": 0.0, "ref_price": 96.21, "return": 0.07909780688078162}, {"who": "Hon. Michael C. Burgess", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 TX26", "amount": 15001.0, "date": "2022-11-16", "score": 0.0, "ref_price": 93.95, "return": 0.1050558807876529}, {"who": "Hon. Zoe Lofgren", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA19", "amount": 1001.0, "date": "2022-08-25", "score": 0.0, "ref_price": 117.46, "return": -0.11612463817469779}, {"who": "Hon. Kathy Manning", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NC06", "amount": 1001.0, "date": "2022-07-27", "score": 0.0, "ref_price": 103.5, "return": 0.0030917874396134606}, {"who": "Hon. Kathy Manning", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NC06", "amount": 1001.0, "date": "2022-07-15", "score": 0.0, "ref_price": 95.2, "return": 0.09054621848739486}, {"who": "Hon. Richard W. Allen", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 GA12", "amount": 15001.0, "date": "2022-03-14", "score": 0.0, "ref_price": 129.03, "return": -0.19538091916608546}, {"who": "Sen. Thomas R Carper", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Carper, Thomas R. (Senator)", "amount": 1001.0, "date": "2022-01-18", "score": 0.0, "ref_price": 152.27, "return": -0.3181848033099101}, {"who": "Hon. Roger Williams", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 TX25", "amount": 1001.0, "date": "2021-06-30", "score": 0.0, "ref_price": 175.77, "return": -0.409341753427775}, {"who": "Hon. Richard W. Allen", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 GA12", "amount": 15001.0, "date": "2021-03-10", "score": 0.0, "ref_price": 195.06, "return": -0.4677535117399775}, {"who": "Sen. Ron L Wyden", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Wyden, Ron (Senator)", "amount": 1001.0, "date": "2021-01-27", "score": 0.0, "ref_price": 163.03, "return": -0.363184689934368}, {"who": "Sen. Ron L Wyden", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Wyden, Ron (Senator)", "amount": 1001.0, "date": "2021-01-27", "score": 0.0, "ref_price": 163.03, "return": -0.363184689934368}, {"who": "Sen. Ron L Wyden", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Wyden, Ron (Senator)", "amount": 1001.0, "date": "2021-01-27", "score": 0.0, "ref_price": 163.03, "return": -0.363184689934368}, {"who": "Hon. Richard W. Allen", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 GA12", "amount": 15001.0, "date": "2021-01-25", "score": 0.0, "ref_price": 171.89, "return": -0.3960090755715865}, {"who": "Sen. Pat Roberts", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Former Senator (Former Senator)", "amount": 1001.0, "date": "2020-11-10", "score": 0.0, "ref_price": 142.11, "return": -0.26943916684258684}, {"who": "Sen. Pat Roberts", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Roberts, Pat (Senator)", "amount": 1001.0, "date": "2020-11-10", "score": 0.0, "ref_price": 142.11, "return": -0.26943916684258684}, {"who": "Sen. Ron L Wyden", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Wyden, Ron (Senator)", "amount": 15001.0, "date": "2020-08-04", "score": 0.0, "ref_price": 117.29, "return": -0.11484355017478057}, {"who": "Sen. Ron L Wyden", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Wyden, Ron (Senator)", "amount": 50001.0, "date": "2020-06-24", "score": 0.0, "ref_price": 112.07, "return": -0.0736147050950299}, {"who": "Sen. Ron L Wyden", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Wyden, Ron (Senator)", "amount": 50001.0, "date": "2020-06-12", "score": 0.0, "ref_price": 115.49, "return": -0.10104770975842066}, {"who": "Sen. Ron L Wyden", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Wyden, Ron (Senator)", "amount": 1001.0, "date": "2020-06-12", "score": 0.0, "ref_price": 115.49, "return": -0.10104770975842066}, {"who": "Sen. Ron L Wyden", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Wyden, Ron (Senator)", "amount": 1001.0, "date": "2020-06-12", "score": 0.0, "ref_price": 115.49, "return": -0.10104770975842066}, {"who": "Sen. Ron L Wyden", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Wyden, Ron (Senator)", "amount": 1001.0, "date": "2020-06-12", "score": 0.0, "ref_price": 115.49, "return": -0.10104770975842066}, {"who": "Sen. Ron L Wyden", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Wyden, Ron (Senator)", "amount": 50001.0, "date": "2020-04-17", "score": 0.0, "ref_price": 106.63, "return": -0.026352808778017465}, {"who": "Sen. Thomas R Carper", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Carper, Thomas R. (Senator)", "amount": 1001.0, "date": "2020-04-14", "score": 0.0, "ref_price": 106.03, "return": -0.020843157596906612}, {"who": "Sen. Thomas R Carper", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Carper, Thomas R. (Senator)", "amount": 1001.0, "date": "2020-04-14", "score": 0.0, "ref_price": 106.03, "return": -0.020843157596906612}, {"who": "Sen. Pat Roberts", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Roberts, Pat (Senator)", "amount": 1001.0, "date": "2020-04-07", "score": 0.0, "ref_price": 101.24, "return": 0.025483998419596983}, {"who": "Sen. Kelly Loeffler", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Loeffler, Kelly (Senator)", "amount": 50001.0, "date": "2020-04-07", "score": 0.0, "ref_price": 101.24, "return": 0.025483998419596983}, {"who": "Sen. Ron L Wyden", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Wyden, Ron (Senator)", "amount": 50001.0, "date": "2020-04-06", "score": 0.0, "ref_price": 99.58, "return": 0.04257883109058039}, {"who": "Sen. Thomas R Carper", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Carper, Thomas R. (Senator)", "amount": 1001.0, "date": "2020-03-27", "score": 0.0, "ref_price": 96.4, "return": 0.07697095435684634}, {"who": "Sen. Pat Roberts", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Roberts, Pat (Senator)", "amount": 1001.0, "date": "2020-03-24", "score": 0.0, "ref_price": 98.12, "return": 0.058092132083163356}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 15001.0, "date": "2020-02-26", "score": 0.0, "ref_price": 123.36, "return": -0.15839818417639434}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 15001.0, "date": "2020-02-26", "score": 0.0, "ref_price": 123.36, "return": -0.15839818417639434}, {"who": "Sen. Pat Roberts", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Roberts, Pat (Senator)", "amount": 1001.0, "date": "2019-11-04", "score": 0.0, "ref_price": 132.92, "return": -0.21892867890460424}, {"who": "Hon. Richard W. Allen", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 GA12", "amount": 15001.0, "date": "2019-09-27", "score": 0.0, "ref_price": 129.96, "return": -0.20113881194213615}, {"who": "Sen. William Cassidy", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Cassidy, Bill (Senator)", "amount": 1001.0, "date": "2019-01-25", "score": 0.0, "ref_price": 111.09, "return": -0.06544243406247197}, {"who": "Sen. Jerry Moran,", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Moran, Jerry (Senator)", "amount": 1001.0, "date": "2018-12-06", "score": 0.0, "ref_price": 114.33, "return": -0.09192687833464537}, {"who": "Sen. Jerry Moran,", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Moran, Jerry (Senator)", "amount": 15001.0, "date": "2018-12-06", "score": 0.0, "ref_price": 114.33, "return": -0.09192687833464537}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2018-05-24", "score": 0.0, "ref_price": 102.11, "return": 0.016746645774165056}, {"who": "Hon. Richard W. Allen", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 GA12", "amount": 1001.0, "date": "2017-11-30", "score": 0.0, "ref_price": 104.82, "return": -0.009540164090822362}, {"who": "Sen. William Cassidy", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Cassidy, Bill (Senator)", "amount": 1001.0, "date": "2017-10-25", "score": 0.0, "ref_price": 97.8, "return": 0.061554192229038816}, {"who": "Sen. William Cassidy", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Cassidy, Bill (Senator)", "amount": 1001.0, "date": "2017-10-25", "score": 0.0, "ref_price": 97.8, "return": 0.061554192229038816}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 15001.0, "date": "2017-09-06", "score": 0.0, "ref_price": 101.5, "return": 0.02285714285714279}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 15001.0, "date": "2017-09-06", "score": 0.0, "ref_price": 101.5, "return": 0.02285714285714279}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 15001.0, "date": "2017-08-09", "score": 0.0, "ref_price": 102.83, "return": 0.009627540600991878}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 15001.0, "date": "2017-08-09", "score": 0.0, "ref_price": 102.83, "return": 0.009627540600991878}, {"who": "Sen. Patty Murray", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Murray, Patty (Senator)", "amount": 1001.0, "date": "2017-03-16", "score": 0.0, "ref_price": 111.71, "return": -0.07062930802971983}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2016-12-16", "score": 0.0, "ref_price": 103.91, "return": -0.0008661341545568609}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2016-12-07", "score": 0.0, "ref_price": 101.99, "return": 0.01794293558191978}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2016-12-02", "score": 0.0, "ref_price": 98.5, "return": 0.05401015228426389}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2016-12-01", "score": 0.0, "ref_price": 98.94, "return": 0.04932282191227002}, {"who": "Sen. Sheldon Whitehouse", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Whitehouse, Sheldon (Senator)", "amount": 1001.0, "date": "2016-11-28", "score": 0.0, "ref_price": 98.97, "return": 0.04900474891381221}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2016-11-28", "score": 0.0, "ref_price": 98.97, "return": 0.04900474891381221}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2016-11-18", "score": 0.0, "ref_price": 98.24, "return": 0.05679967426710096}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2016-11-18", "score": 0.0, "ref_price": 98.24, "return": 0.05679967426710096}, {"who": "Sen. Sheldon Whitehouse", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Whitehouse, Sheldon (Senator)", "amount": 1001.0, "date": "2016-11-15", "score": 0.0, "ref_price": 97.7, "return": 0.06264073694984637}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2016-11-15", "score": 0.0, "ref_price": 97.7, "return": 0.06264073694984637}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2016-11-15", "score": 0.0, "ref_price": 97.7, "return": 0.06264073694984637}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2016-11-11", "score": 0.0, "ref_price": 97.68, "return": 0.06285831285831271}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 15001.0, "date": "2016-11-10", "score": 0.0, "ref_price": 94.96, "return": 0.09330244313395114}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2016-11-10", "score": 0.0, "ref_price": 94.96, "return": 0.09330244313395114}, {"who": "Sen. Sheldon Whitehouse", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Whitehouse, Sheldon (Senator)", "amount": 1001.0, "date": "2016-10-26", "score": 0.0, "ref_price": 93.49, "return": 0.11049310086640281}, {"who": "Sen. James M Inhofe", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Inhofe, James M. (Senator)", "amount": 50001.0, "date": "2016-09-30", "score": 0.0, "ref_price": 92.86, "return": 0.1180271376265345}, {"who": "Sen. Sheldon Whitehouse", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Whitehouse, Sheldon (Senator)", "amount": 1001.0, "date": "2016-09-22", "score": 0.0, "ref_price": 93.41, "return": 0.11144417085965097}, {"who": "Sen. Sheldon Whitehouse", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Whitehouse, Sheldon (Senator)", "amount": 1001.0, "date": "2016-04-19", "score": 0.0, "ref_price": 93.41, "return": 0.11144417085965097}, {"who": "Sen. Sheldon Whitehouse", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Whitehouse, Sheldon (Senator)", "amount": 1001.0, "date": "2016-04-19", "score": 0.0, "ref_price": 93.41, "return": 0.11144417085965097}, {"who": "Sen. William Cassidy", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Cassidy, Bill (Senator)", "amount": 1001.0, "date": "2016-03-31", "score": 0.0, "ref_price": 93.41, "return": 0.11144417085965097}, {"who": "Sen. William Cassidy", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Cassidy, Bill (Senator)", "amount": 1001.0, "date": "2016-03-31", "score": 0.0, "ref_price": 93.41, "return": 0.11144417085965097}, {"who": "Sen. Susan M Collins", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Collins, Susan M. (Senator)", "amount": 1001.0, "date": "2014-05-07", "score": 0.0, "ref_price": 93.41, "return": 0.11144417085965097}]}, "price_series": [{"date": "2016-09-22", "close": 93.41, "volume": 6470416.0}, {"date": "2016-09-23", "close": 93.27, "volume": 4399982.0}, {"date": "2016-09-26", "close": 91.96, "volume": 10420650.0}, {"date": "2016-09-27", "close": 91.72, "volume": 9151725.0}, {"date": "2016-09-28", "close": 92.2, "volume": 8268318.0}, {"date": "2016-09-29", "close": 91.8, "volume": 7469687.0}, {"date": "2016-09-30", "close": 92.86, "volume": 8725559.0}, {"date": "2016-10-03", "close": 92.49, "volume": 5821032.0}, {"date": "2016-10-04", "close": 92.59, "volume": 5894710.0}, {"date": "2016-10-05", "close": 92.45, "volume": 5351482.0}, {"date": "2016-10-06", "close": 92.83, "volume": 7483486.0}, {"date": "2016-10-07", "close": 92.49, "volume": 6141462.0}, {"date": "2016-10-10", "close": 92.49, "volume": 4222427.0}, {"date": "2016-10-11", "close": 91.86, "volume": 6639429.0}, {"date": "2016-10-12", "close": 91.41, "volume": 6835025.0}, {"date": "2016-10-13", "close": 91.12, "volume": 5724015.0}, {"date": "2016-10-14", "close": 91.3, "volume": 4335374.0}, {"date": "2016-10-17", "close": 90.83, "volume": 5122933.0}, {"date": "2016-10-18", "close": 91.17, "volume": 4884212.0}, {"date": "2016-10-19", "close": 91.93, "volume": 6116049.0}, {"date": "2016-10-20", "close": 92.03, "volume": 6143074.0}, {"date": "2016-10-21", "close": 93.03, "volume": 13788160.0}, {"date": "2016-10-24", "close": 93.37, "volume": 7277953.0}, {"date": "2016-10-25", "close": 92.75, "volume": 6368264.0}, {"date": "2016-10-26", "close": 93.49, "volume": 7143285.0}, {"date": "2016-10-27", "close": 94.02, "volume": 6638712.0}, {"date": "2016-10-28", "close": 93.85, "volume": 7307423.0}, {"date": "2016-10-31", "close": 92.69, "volume": 9952718.0}, {"date": "2016-11-01", "close": 92.39, "volume": 6449776.0}, {"date": "2016-11-02", "close": 91.91, "volume": 6671473.0}, {"date": "2016-11-03", "close": 93.37, "volume": 7750763.0}, {"date": "2016-11-04", "close": 92.45, "volume": 7447245.0}, {"date": "2016-11-07", "close": 94.43, "volume": 6951140.0}, {"date": "2016-11-08", "close": 94.38, "volume": 6218890.0}, {"date": "2016-11-09", "close": 94.64, "volume": 8626004.0}, {"date": "2016-11-10", "close": 94.96, "volume": 13259970.0}, {"date": "2016-11-11", "close": 97.68, "volume": 23000390.0}, {"date": "2016-11-14", "close": 97.92, "volume": 13204620.0}, {"date": "2016-11-15", "close": 97.7, "volume": 7180098.0}, {"date": "2016-11-16", "close": 99.12, "volume": 9696856.0}, {"date": "2016-11-17", "close": 99.37, "volume": 8662027.0}, {"date": "2016-11-18", "close": 98.24, "volume": 8586038.0}, {"date": "2016-11-21", "close": 97.63, "volume": 10768970.0}, {"date": "2016-11-22", "close": 97.71, "volume": 5319510.0}, {"date": "2016-11-23", "close": 98.26, "volume": 6165966.0}, {"date": "2016-11-25", "close": 98.82, "volume": 4396763.0}, {"date": "2016-11-28", "close": 98.97, "volume": 7079120.0}, {"date": "2016-11-29", "close": 99.67, "volume": 8392543.0}, {"date": "2016-11-30", "close": 99.12, "volume": 11360840.0}, {"date": "2016-12-01", "close": 98.94, "volume": 9954331.0}, {"date": "2016-12-02", "close": 98.5, "volume": 7731051.0}, {"date": "2016-12-05", "close": 99.96, "volume": 11328660.0}, {"date": "2016-12-06", "close": 100.66, "volume": 8426734.0}, {"date": "2016-12-07", "close": 101.99, "volume": 12255470.0}, {"date": "2016-12-08", "close": 103.38, "volume": 16523080.0}, {"date": "2016-12-09", "close": 104.86, "volume": 12155940.0}, {"date": "2016-12-12", "close": 104.06, "volume": 7871518.0}, {"date": "2016-12-13", "close": 103.85, "volume": 7287235.0}, {"date": "2016-12-14", "close": 104.05, "volume": 7955553.0}, {"date": "2016-12-15", "close": 104.39, "volume": 8738641.0}, {"date": "2016-12-16", "close": 103.91, "volume": 12634870.0}, {"date": "2016-12-19", "close": 105.3, "volume": 11448820.0}, {"date": "2016-12-20", "close": 105.46, "volume": 8914773.0}, {"date": "2016-12-21", "close": 105.56, "volume": 5200039.0}, {"date": "2016-12-22", "close": 105.42, "volume": 5230184.0}, {"date": "2016-12-23", "close": 105.15, "volume": 3238705.0}, {"date": "2016-12-27", "close": 105.17, "volume": 3638989.0}, {"date": "2016-12-28", "close": 104.3, "volume": 5120737.0}, {"date": "2016-12-29", "close": 104.56, "volume": 5896576.0}, {"date": "2016-12-30", "close": 104.22, "volume": 6982266.0}, {"date": "2017-01-03", "close": 106.08, "volume": 8881466.0}, {"date": "2017-01-04", "close": 107.44, "volume": 8321301.0}, {"date": "2017-01-05", "close": 107.38, "volume": 6300952.0}, {"date": "2017-01-06", "close": 108.98, "volume": 9543027.0}, {"date": "2017-01-09", "close": 108.36, "volume": 6194248.0}, {"date": "2017-01-10", "close": 108.38, "volume": 7901480.0}, {"date": "2017-01-11", "close": 109.44, "volume": 7616192.0}, {"date": "2017-01-12", "close": 107.53, "volume": 8213146.0}, {"date": "2017-01-13", "close": 108.06, "volume": 6487493.0}, {"date": "2017-01-17", "close": 107.97, "volume": 7586081.0}, {"date": "2017-01-18", "close": 108.16, "volume": 7162612.0}, {"date": "2017-01-19", "close": 107.28, "volume": 5349555.0}, {"date": "2017-01-20", "close": 107.66, "volume": 5645414.0}, {"date": "2017-01-23", "close": 107.12, "volume": 5710327.0}, {"date": "2017-01-24", "close": 107.9, "volume": 5455802.0}, {"date": "2017-01-25", "close": 108.04, "volume": 6174952.0}, {"date": "2017-01-26", "close": 108.06, "volume": 6079434.0}, {"date": "2017-01-27", "close": 109.3, "volume": 5576393.0}, {"date": "2017-01-30", "close": 110.94, "volume": 13787360.0}, {"date": "2017-01-31", "close": 110.65, "volume": 8483170.0}, {"date": "2017-02-01", "close": 111.3, "volume": 10490800.0}, {"date": "2017-02-02", "close": 110.61, "volume": 6510461.0}, {"date": "2017-02-03", "close": 110.3, "volume": 7919045.0}, {"date": "2017-02-06", "close": 109.57, "volume": 6872752.0}, {"date": "2017-02-07", "close": 109.0, "volume": 10032550.0}, {"date": "2017-02-08", "close": 109.0, "volume": 13612850.0}, {"date": "2017-02-09", "close": 109.49, "volume": 6369210.0}, {"date": "2017-02-10", "close": 109.26, "volume": 6524557.0}, {"date": "2017-02-13", "close": 109.65, "volume": 5653854.0}, {"date": "2017-02-14", "close": 110.33, "volume": 4768143.0}, {"date": "2017-02-15", "close": 110.18, "volume": 7072407.0}, {"date": "2017-02-16", "close": 110.71, "volume": 7179046.0}, {"date": "2017-02-17", "close": 110.06, "volume": 6287837.0}, {"date": "2017-02-21", "close": 110.01, "volume": 5431635.0}, {"date": "2017-02-22", "close": 110.12, "volume": 5477635.0}, {"date": "2017-02-23", "close": 109.73, "volume": 5470604.0}, {"date": "2017-02-24", "close": 110.32, "volume": 4786296.0}, {"date": "2017-02-27", "close": 110.23, "volume": 3547249.0}, {"date": "2017-02-28", "close": 110.09, "volume": 4765692.0}, {"date": "2017-03-01", "close": 111.04, "volume": 7417549.0}, {"date": "2017-03-02", "close": 110.59, "volume": 4713500.0}, {"date": "2017-03-03", "close": 111.24, "volume": 5841690.0}, {"date": "2017-03-06", "close": 110.67, "volume": 4983056.0}, {"date": "2017-03-07", "close": 110.86, "volume": 5114359.0}, {"date": "2017-03-08", "close": 110.84, "volume": 4929006.0}, {"date": "2017-03-09", "close": 111.03, "volume": 4005486.0}, {"date": "2017-03-10", "close": 110.92, "volume": 4025889.0}, {"date": "2017-03-13", "close": 111.52, "volume": 5201750.0}, {"date": "2017-03-14", "close": 112.31, "volume": 7273192.0}, {"date": "2017-03-15", "close": 111.87, "volume": 5319302.0}, {"date": "2017-03-16", "close": 111.71, "volume": 4406126.0}, {"date": "2017-03-17", "close": 111.76, "volume": 9060161.0}, {"date": "2017-03-20", "close": 112.71, "volume": 8156298.0}, {"date": "2017-03-21", "close": 111.75, "volume": 7109985.0}, {"date": "2017-03-22", "close": 112.08, "volume": 5038725.0}, {"date": "2017-03-23", "close": 112.24, "volume": 8307012.0}, {"date": "2017-03-24", "close": 112.14, "volume": 4695741.0}, {"date": "2017-03-27", "close": 112.38, "volume": 4464854.0}, {"date": "2017-03-28", "close": 113.05, "volume": 6280443.0}, {"date": "2017-03-29", "close": 112.53, "volume": 3780986.0}, {"date": "2017-03-30", "close": 113.18, "volume": 4191633.0}, {"date": "2017-03-31", "close": 113.39, "volume": 4616113.0}, {"date": "2017-04-03", "close": 113.2, "volume": 4643309.0}, {"date": "2017-04-04", "close": 113.04, "volume": 3385946.0}, {"date": "2017-04-05", "close": 113.0, "volume": 4793390.0}, {"date": "2017-04-06", "close": 113.05, "volume": 4743870.0}, {"date": "2017-04-07", "close": 112.58, "volume": 4300437.0}, {"date": "2017-04-10", "close": 112.43, "volume": 4053401.0}, {"date": "2017-04-11", "close": 113.07, "volume": 5230104.0}, {"date": "2017-04-12", "close": 113.04, "volume": 4086233.0}, {"date": "2017-04-13", "close": 113.2, "volume": 6503641.0}, {"date": "2017-04-17", "close": 113.78, "volume": 5119703.0}, {"date": "2017-04-18", "close": 114.19, "volume": 6190162.0}, {"date": "2017-04-19", "close": 113.73, "volume": 5302941.0}, {"date": "2017-04-20", "close": 114.79, "volume": 5278010.0}, {"date": "2017-04-21", "close": 114.44, "volume": 6653986.0}, {"date": "2017-04-24", "close": 113.7, "volume": 7290671.0}, {"date": "2017-04-25", "close": 115.18, "volume": 6917798.0}, {"date": "2017-04-26", "close": 115.58, "volume": 4799575.0}, {"date": "2017-04-27", "close": 115.84, "volume": 3910646.0}, {"date": "2017-04-28", "close": 115.6, "volume": 3984564.0}, {"date": "2017-05-01", "close": 114.73, "volume": 4953784.0}, {"date": "2017-05-02", "close": 114.37, "volume": 6536122.0}, {"date": "2017-05-03", "close": 111.62, "volume": 11513320.0}, {"date": "2017-05-04", "close": 111.17, "volume": 10684250.0}, {"date": "2017-05-05", "close": 111.99, "volume": 5867324.0}, {"date": "2017-05-08", "close": 111.42, "volume": 5976672.0}, {"date": "2017-05-09", "close": 112.07, "volume": 9271192.0}, {"date": "2017-05-10", "close": 109.66, "volume": 17055020.0}, {"date": "2017-05-11", "close": 109.58, "volume": 8010021.0}, {"date": "2017-05-12", "close": 109.69, "volume": 5067067.0}, {"date": "2017-05-15", "close": 109.13, "volume": 5944901.0}, {"date": "2017-05-16", "close": 107.98, "volume": 10038660.0}, {"date": "2017-05-17", "close": 106.31, "volume": 12757180.0}, {"date": "2017-05-18", "close": 106.68, "volume": 6531603.0}, {"date": "2017-05-19", "close": 107.52, "volume": 6241954.0}, {"date": "2017-05-22", "close": 107.63, "volume": 5486637.0}, {"date": "2017-05-23", "close": 107.02, "volume": 7537389.0}, {"date": "2017-05-24", "close": 107.71, "volume": 4399033.0}, {"date": "2017-05-25", "close": 107.27, "volume": 7614028.0}, {"date": "2017-05-26", "close": 108.41, "volume": 6236432.0}, {"date": "2017-05-30", "close": 108.34, "volume": 4808046.0}, {"date": "2017-05-31", "close": 107.94, "volume": 9970731.0}, {"date": "2017-06-01", "close": 108.21, "volume": 5854347.0}, {"date": "2017-06-02", "close": 107.18, "volume": 10868530.0}, {"date": "2017-06-05", "close": 106.52, "volume": 6371240.0}, {"date": "2017-06-06", "close": 105.5, "volume": 9589107.0}, {"date": "2017-06-07", "close": 105.92, "volume": 5777162.0}, {"date": "2017-06-08", "close": 104.32, "volume": 10978340.0}, {"date": "2017-06-09", "close": 105.62, "volume": 9391201.0}, {"date": "2017-06-12", "close": 107.04, "volume": 8045588.0}, {"date": "2017-06-13", "close": 106.56, "volume": 4918331.0}, {"date": "2017-06-14", "close": 106.14, "volume": 4780293.0}, {"date": "2017-06-15", "close": 105.98, "volume": 4894202.0}, {"date": "2017-06-16", "close": 105.51, "volume": 8552931.0}, {"date": "2017-06-19", "close": 105.37, "volume": 5862958.0}, {"date": "2017-06-20", "close": 103.94, "volume": 7895045.0}, {"date": "2017-06-21", "close": 104.8, "volume": 7758490.0}, {"date": "2017-06-22", "close": 104.22, "volume": 6108726.0}, {"date": "2017-06-23", "close": 104.36, "volume": 18142180.0}, {"date": "2017-06-26", "close": 105.57, "volume": 5861306.0}, {"date": "2017-06-27", "close": 105.41, "volume": 5694262.0}, {"date": "2017-06-28", "close": 106.86, "volume": 7873570.0}, {"date": "2017-06-29", "close": 105.71, "volume": 7266818.0}, {"date": "2017-06-30", "close": 106.25, "volume": 5113768.0}, {"date": "2017-07-03", "close": 107.46, "volume": 5399537.0}, {"date": "2017-07-05", "close": 105.63, "volume": 8043511.0}, {"date": "2017-07-06", "close": 103.35, "volume": 8690234.0}, {"date": "2017-07-07", "close": 103.32, "volume": 5897828.0}, {"date": "2017-07-10", "close": 103.59, "volume": 4412367.0}, {"date": "2017-07-11", "close": 103.84, "volume": 4557328.0}, {"date": "2017-07-12", "close": 104.38, "volume": 5202430.0}, {"date": "2017-07-13", "close": 104.29, "volume": 5339082.0}, {"date": "2017-07-14", "close": 105.09, "volume": 4370211.0}, {"date": "2017-07-17", "close": 104.79, "volume": 3972731.0}, {"date": "2017-07-18", "close": 105.75, "volume": 5730057.0}, {"date": "2017-07-19", "close": 106.82, "volume": 5786280.0}, {"date": "2017-07-20", "close": 107.36, "volume": 6115429.0}, {"date": "2017-07-21", "close": 107.09, "volume": 4328216.0}, {"date": "2017-07-24", "close": 107.0, "volume": 4615188.0}, {"date": "2017-07-25", "close": 106.42, "volume": 5391690.0}, {"date": "2017-07-26", "close": 106.94, "volume": 4148277.0}, {"date": "2017-07-27", "close": 110.0, "volume": 10272070.0}, {"date": "2017-07-28", "close": 109.96, "volume": 4864139.0}, {"date": "2017-07-31", "close": 109.93, "volume": 6815344.0}, {"date": "2017-08-01", "close": 110.61, "volume": 5968280.0}, {"date": "2017-08-02", "close": 108.67, "volume": 8810713.0}, {"date": "2017-08-03", "close": 109.12, "volume": 6889887.0}, {"date": "2017-08-04", "close": 107.69, "volume": 8499249.0}, {"date": "2017-08-07", "close": 106.35, "volume": 8089963.0}, {"date": "2017-08-08", "close": 106.98, "volume": 9638993.0}, {"date": "2017-08-09", "close": 102.83, "volume": 27866300.0}, {"date": "2017-08-10", "close": 101.35, "volume": 11360010.0}, {"date": "2017-08-11", "close": 101.99, "volume": 9409799.0}, {"date": "2017-08-14", "close": 101.4, "volume": 9703180.0}, {"date": "2017-08-15", "close": 101.51, "volume": 8852605.0}, {"date": "2017-08-16", "close": 102.2, "volume": 6690269.0}, {"date": "2017-08-17", "close": 101.38, "volume": 6498338.0}, {"date": "2017-08-18", "close": 100.7, "volume": 6893646.0}, {"date": "2017-08-21", "close": 101.17, "volume": 6478368.0}, {"date": "2017-08-22", "close": 102.77, "volume": 6882887.0}, {"date": "2017-08-23", "close": 101.5, "volume": 5948203.0}, {"date": "2017-08-24", "close": 101.52, "volume": 6971595.0}, {"date": "2017-08-25", "close": 102.41, "volume": 6178298.0}, {"date": "2017-08-28", "close": 102.56, "volume": 5624256.0}, {"date": "2017-08-29", "close": 102.57, "volume": 6007380.0}, {"date": "2017-08-30", "close": 102.87, "volume": 6571706.0}, {"date": "2017-08-31", "close": 101.2, "volume": 9815244.0}, {"date": "2017-09-01", "close": 101.5, "volume": 7825946.0}, {"date": "2017-09-05", "close": 101.6, "volume": 9580231.0}, {"date": "2017-09-06", "close": 101.5, "volume": 7401740.0}, {"date": "2017-09-07", "close": 97.06, "volume": 26410470.0}, {"date": "2017-09-08", "close": 97.07, "volume": 13136610.0}, {"date": "2017-09-11", "close": 97.09, "volume": 9601251.0}, {"date": "2017-09-12", "close": 97.89, "volume": 9141010.0}, {"date": "2017-09-13", "close": 98.82, "volume": 7606945.0}, {"date": "2017-09-14", "close": 97.9, "volume": 9708470.0}, {"date": "2017-09-15", "close": 98.52, "volume": 23831550.0}, {"date": "2017-09-18", "close": 98.1, "volume": 7001934.0}, {"date": "2017-09-19", "close": 98.43, "volume": 6966427.0}, {"date": "2017-09-20", "close": 99.21, "volume": 6451239.0}, {"date": "2017-09-21", "close": 98.89, "volume": 4957942.0}, {"date": "2017-09-22", "close": 98.6, "volume": 6350943.0}, {"date": "2017-09-25", "close": 99.57, "volume": 7483322.0}, {"date": "2017-09-26", "close": 98.63, "volume": 5982392.0}, {"date": "2017-09-27", "close": 99.24, "volume": 7539175.0}, {"date": "2017-09-28", "close": 98.05, "volume": 7146545.0}, {"date": "2017-09-29", "close": 98.57, "volume": 8168014.0}, {"date": "2017-10-02", "close": 99.86, "volume": 6784301.0}, {"date": "2017-10-03", "close": 100.79, "volume": 5442208.0}, {"date": "2017-10-04", "close": 100.55, "volume": 5125096.0}, {"date": "2017-10-05", "close": 100.11, "volume": 4735862.0}, {"date": "2017-10-06", "close": 100.07, "volume": 4359795.0}, {"date": "2017-10-09", "close": 99.57, "volume": 5427336.0}, {"date": "2017-10-10", "close": 99.58, "volume": 7704136.0}, {"date": "2017-10-11", "close": 98.55, "volume": 7981394.0}, {"date": "2017-10-12", "close": 96.93, "volume": 11080790.0}, {"date": "2017-10-13", "close": 97.38, "volume": 6855188.0}, {"date": "2017-10-16", "close": 98.13, "volume": 4904795.0}, {"date": "2017-10-17", "close": 98.36, "volume": 5926574.0}, {"date": "2017-10-18", "close": 98.25, "volume": 5402116.0}, {"date": "2017-10-19", "close": 99.01, "volume": 5633396.0}, {"date": "2017-10-20", "close": 99.4, "volume": 5937751.0}, {"date": "2017-10-23", "close": 98.7, "volume": 5886488.0}, {"date": "2017-10-24", "close": 98.29, "volume": 4932829.0}, {"date": "2017-10-25", "close": 97.8, "volume": 5143260.0}, {"date": "2017-10-26", "close": 98.56, "volume": 6167069.0}, {"date": "2017-10-27", "close": 98.31, "volume": 7863405.0}, {"date": "2017-10-30", "close": 98.04, "volume": 7092729.0}, {"date": "2017-10-31", "close": 97.81, "volume": 5659262.0}, {"date": "2017-11-01", "close": 99.03, "volume": 6876442.0}, {"date": "2017-11-02", "close": 98.35, "volume": 6798181.0}, {"date": "2017-11-03", "close": 98.64, "volume": 5417454.0}, {"date": "2017-11-06", "close": 100.64, "volume": 14723980.0}, {"date": "2017-11-07", "close": 101.61, "volume": 12156410.0}, {"date": "2017-11-08", "close": 101.18, "volume": 8022068.0}, {"date": "2017-11-09", "close": 102.68, "volume": 13059230.0}, {"date": "2017-11-10", "close": 104.78, "volume": 16697490.0}, {"date": "2017-11-13", "close": 104.74, "volume": 7852657.0}, {"date": "2017-11-14", "close": 103.17, "volume": 6926466.0}, {"date": "2017-11-15", "close": 103.69, "volume": 5625676.0}, {"date": "2017-11-16", "close": 103.6, "volume": 6361591.0}, {"date": "2017-11-17", "close": 103.44, "volume": 7500828.0}, {"date": "2017-11-20", "close": 102.75, "volume": 5112033.0}, {"date": "2017-11-21", "close": 103.0, "volume": 5592920.0}, {"date": "2017-11-22", "close": 102.74, "volume": 4139148.0}, {"date": "2017-11-24", "close": 102.64, "volume": 2217591.0}, {"date": "2017-11-27", "close": 102.79, "volume": 3985997.0}, {"date": "2017-11-28", "close": 103.41, "volume": 8398284.0}, {"date": "2017-11-29", "close": 105.24, "volume": 14490930.0}, {"date": "2017-11-30", "close": 104.82, "volume": 9943095.0}, {"date": "2017-12-01", "close": 105.25, "volume": 9256319.0}, {"date": "2017-12-04", "close": 110.22, "volume": 17821880.0}, {"date": "2017-12-05", "close": 107.22, "volume": 13050540.0}, {"date": "2017-12-06", "close": 105.46, "volume": 8106390.0}, {"date": "2017-12-07", "close": 105.26, "volume": 9937572.0}, {"date": "2017-12-08", "close": 104.23, "volume": 6529811.0}, {"date": "2017-12-11", "close": 106.83, "volume": 7426367.0}, {"date": "2017-12-12", "close": 107.43, "volume": 8110677.0}, {"date": "2017-12-13", "close": 107.61, "volume": 10358970.0}, {"date": "2017-12-14", "close": 110.57, "volume": 27563120.0}, {"date": "2017-12-15", "close": 111.27, "volume": 19970450.0}, {"date": "2017-12-18", "close": 111.03, "volume": 12267770.0}, {"date": "2017-12-19", "close": 111.81, "volume": 10545970.0}, {"date": "2017-12-20", "close": 109.69, "volume": 8659605.0}, {"date": "2017-12-21", "close": 109.57, "volume": 9365887.0}, {"date": "2017-12-22", "close": 108.67, "volume": 7372060.0}, {"date": "2017-12-26", "close": 108.12, "volume": 3982180.0}, {"date": "2017-12-27", "close": 107.64, "volume": 5623743.0}, {"date": "2017-12-28", "close": 107.77, "volume": 3477571.0}, {"date": "2017-12-29", "close": 107.51, "volume": 4532112.0}, {"date": "2018-01-02", "close": 111.8, "volume": 11010460.0}, {"date": "2018-01-03", "close": 112.28, "volume": 9237466.0}, {"date": "2018-01-04", "close": 112.23, "volume": 7416370.0}, {"date": "2018-01-05", "close": 111.62, "volume": 6007940.0}, {"date": "2018-01-08", "close": 110.02, "volume": 8044543.0}, {"date": "2018-01-09", "close": 109.94, "volume": 5835893.0}, {"date": "2018-01-10", "close": 109.47, "volume": 6055617.0}, {"date": "2018-01-11", "close": 110.99, "volume": 6419985.0}, {"date": "2018-01-12", "close": 112.47, "volume": 5899422.0}, {"date": "2018-01-16", "close": 110.69, "volume": 8033795.0}, {"date": "2018-01-17", "close": 111.97, "volume": 7030437.0}, {"date": "2018-01-18", "close": 110.42, "volume": 8057530.0}, {"date": "2018-01-19", "close": 110.59, "volume": 9955225.0}, {"date": "2018-01-22", "close": 111.1, "volume": 8073335.0}, {"date": "2018-01-23", "close": 110.41, "volume": 7472767.0}, {"date": "2018-01-24", "close": 110.5, "volume": 7208618.0}, {"date": "2018-01-25", "close": 110.55, "volume": 6285589.0}, {"date": "2018-01-26", "close": 112.19, "volume": 7736049.0}, {"date": "2018-01-29", "close": 111.54, "volume": 6843300.0}, {"date": "2018-01-30", "close": 110.11, "volume": 8390369.0}, {"date": "2018-01-31", "close": 108.67, "volume": 9835073.0}, {"date": "2018-02-01", "close": 110.49, "volume": 9517385.0}, {"date": "2018-02-02", "close": 108.7, "volume": 9932488.0}, {"date": "2018-02-05", "close": 104.7, "volume": 14940890.0}, {"date": "2018-02-06", "close": 106.17, "volume": 17653260.0}, {"date": "2018-02-07", "close": 104.76, "volume": 12426020.0}, {"date": "2018-02-08", "close": 101.35, "volume": 12644280.0}, {"date": "2018-02-09", "close": 103.09, "volume": 12479160.0}, {"date": "2018-02-12", "close": 103.39, "volume": 9581884.0}, {"date": "2018-02-13", "close": 104.12, "volume": 8441422.0}, {"date": "2018-02-14", "close": 104.6, "volume": 7424169.0}, {"date": "2018-02-15", "close": 105.18, "volume": 6481424.0}, {"date": "2018-02-16", "close": 106.53, "volume": 8738586.0}, {"date": "2018-02-20", "close": 105.98, "volume": 6729847.0}, {"date": "2018-02-21", "close": 105.05, "volume": 6741225.0}, {"date": "2018-02-22", "close": 105.24, "volume": 4458040.0}, {"date": "2018-02-23", "close": 107.25, "volume": 6100071.0}, {"date": "2018-02-26", "close": 109.81, "volume": 8136386.0}, {"date": "2018-02-27", "close": 104.87, "volume": 14168080.0}, {"date": "2018-02-28", "close": 103.16, "volume": 10755750.0}, {"date": "2018-03-01", "close": 102.57, "volume": 10485300.0}, {"date": "2018-03-02", "close": 102.99, "volume": 7834550.0}, {"date": "2018-03-05", "close": 103.41, "volume": 5734211.0}, {"date": "2018-03-06", "close": 104.94, "volume": 6206677.0}, {"date": "2018-03-07", "close": 103.59, "volume": 6025175.0}, {"date": "2018-03-08", "close": 104.03, "volume": 6552751.0}, {"date": "2018-03-09", "close": 104.73, "volume": 5611026.0}, {"date": "2018-03-12", "close": 105.17, "volume": 6479305.0}, {"date": "2018-03-13", "close": 103.73, "volume": 6716283.0}, {"date": "2018-03-14", "close": 103.9, "volume": 6235571.0}, {"date": "2018-03-15", "close": 103.24, "volume": 5156891.0}, {"date": "2018-03-16", "close": 102.87, "volume": 10465650.0}, {"date": "2018-03-19", "close": 101.48, "volume": 6517946.0}, {"date": "2018-03-20", "close": 101.35, "volume": 8330259.0}, {"date": "2018-03-21", "close": 101.82, "volume": 6134726.0}, {"date": "2018-03-22", "close": 100.6, "volume": 8887010.0}, {"date": "2018-03-23", "close": 98.54, "volume": 7485407.0}, {"date": "2018-03-26", "close": 100.65, "volume": 7337473.0}, {"date": "2018-03-27", "close": 99.36, "volume": 7188546.0}, {"date": "2018-03-28", "close": 98.54, "volume": 9095081.0}, {"date": "2018-03-29", "close": 100.44, "volume": 9339322.0}, {"date": "2018-04-02", "close": 98.66, "volume": 8196011.0}, {"date": "2018-04-03", "close": 99.42, "volume": 8474391.0}, {"date": "2018-04-04", "close": 100.95, "volume": 8758912.0}, {"date": "2018-04-05", "close": 102.11, "volume": 6558198.0}, {"date": "2018-04-06", "close": 100.35, "volume": 7109207.0}, {"date": "2018-04-09", "close": 99.7, "volume": 7084279.0}, {"date": "2018-04-10", "close": 101.37, "volume": 8138656.0}, {"date": "2018-04-11", "close": 100.8, "volume": 6304545.0}, {"date": "2018-04-12", "close": 100.39, "volume": 7330362.0}, {"date": "2018-04-13", "close": 100.35, "volume": 6323286.0}, {"date": "2018-04-16", "close": 100.24, "volume": 10326890.0}, {"date": "2018-04-17", "close": 102.17, "volume": 9573086.0}, {"date": "2018-04-18", "close": 101.21, "volume": 5815699.0}, {"date": "2018-04-19", "close": 100.89, "volume": 6795903.0}, {"date": "2018-04-20", "close": 100.24, "volume": 6170865.0}, {"date": "2018-04-23", "close": 100.15, "volume": 5871979.0}, {"date": "2018-04-24", "close": 99.46, "volume": 6566874.0}, {"date": "2018-04-25", "close": 101.15, "volume": 8640972.0}, {"date": "2018-04-26", "close": 99.84, "volume": 8018948.0}, {"date": "2018-04-27", "close": 99.23, "volume": 8034716.0}, {"date": "2018-04-30", "close": 100.33, "volume": 8556996.0}, {"date": "2018-05-01", "close": 100.06, "volume": 6712117.0}, {"date": "2018-05-02", "close": 99.62, "volume": 8950670.0}, {"date": "2018-05-03", "close": 98.76, "volume": 10443720.0}, {"date": "2018-05-04", "close": 101.15, "volume": 9970331.0}, {"date": "2018-05-07", "close": 102.48, "volume": 10098340.0}, {"date": "2018-05-08", "close": 101.79, "volume": 14002710.0}, {"date": "2018-05-09", "close": 99.97, "volume": 18322660.0}, {"date": "2018-05-10", "close": 101.68, "volume": 8918961.0}, {"date": "2018-05-11", "close": 102.07, "volume": 7030827.0}, {"date": "2018-05-14", "close": 102.44, "volume": 9882962.0}, {"date": "2018-05-15", "close": 102.92, "volume": 5718845.0}, {"date": "2018-05-16", "close": 105.04, "volume": 8106950.0}, {"date": "2018-05-17", "close": 104.34, "volume": 7317655.0}, {"date": "2018-05-18", "close": 103.93, "volume": 5422030.0}, {"date": "2018-05-21", "close": 104.06, "volume": 5825190.0}, {"date": "2018-05-22", "close": 104.07, "volume": 6971540.0}, {"date": "2018-05-23", "close": 102.89, "volume": 8044952.0}, {"date": "2018-05-24", "close": 102.11, "volume": 7473175.0}, {"date": "2018-05-25", "close": 102.2, "volume": 6975112.0}, {"date": "2018-05-29", "close": 99.69, "volume": 11254110.0}, {"date": "2018-05-30", "close": 99.98, "volume": 7215552.0}, {"date": "2018-05-31", "close": 99.47, "volume": 9617602.0}, {"date": "2018-06-01", "close": 99.36, "volume": 6845946.0}, {"date": "2018-06-04", "close": 100.24, "volume": 6593432.0}, {"date": "2018-06-05", "close": 99.94, "volume": 5965829.0}, {"date": "2018-06-06", "close": 101.91, "volume": 7830116.0}, {"date": "2018-06-07", "close": 102.47, "volume": 7545942.0}, {"date": "2018-06-08", "close": 103.98, "volume": 7089514.0}, {"date": "2018-06-11", "close": 104.35, "volume": 8121471.0}, {"date": "2018-06-12", "close": 104.33, "volume": 8962589.0}, {"date": "2018-06-13", "close": 106.31, "volume": 21940600.0}, {"date": "2018-06-14", "close": 108.75, "volume": 18052030.0}, {"date": "2018-06-15", "close": 108.85, "volume": 16164850.0}, {"date": "2018-06-18", "close": 107.06, "volume": 9285170.0}, {"date": "2018-06-19", "close": 106.1, "volume": 8869199.0}, {"date": "2018-06-20", "close": 107.15, "volume": 18623610.0}, {"date": "2018-06-21", "close": 105.89, "volume": 7653302.0}, {"date": "2018-06-22", "close": 106.34, "volume": 9282337.0}, {"date": "2018-06-25", "close": 104.45, "volume": 7995045.0}, {"date": "2018-06-26", "close": 104.26, "volume": 6548414.0}, {"date": "2018-06-27", "close": 103.96, "volume": 8796398.0}, {"date": "2018-06-28", "close": 104.77, "volume": 6303456.0}, {"date": "2018-06-29", "close": 104.81, "volume": 6774015.0}, {"date": "2018-07-02", "close": 105.33, "volume": 5487420.0}, {"date": "2018-07-03", "close": 104.04, "volume": 2406267.0}, {"date": "2018-07-05", "close": 105.34, "volume": 6176000.0}, {"date": "2018-07-06", "close": 104.78, "volume": 4134347.0}, {"date": "2018-07-09", "close": 106.02, "volume": 4723177.0}, {"date": "2018-07-10", "close": 106.03, "volume": 4215252.0}, {"date": "2018-07-11", "close": 108.04, "volume": 11748510.0}, {"date": "2018-07-12", "close": 108.25, "volume": 5929772.0}, {"date": "2018-07-13", "close": 110.0, "volume": 8188639.0}, {"date": "2018-07-16", "close": 110.2, "volume": 8237098.0}, {"date": "2018-07-17", "close": 110.3, "volume": 9072256.0}, {"date": "2018-07-18", "close": 110.69, "volume": 6404069.0}, {"date": "2018-07-19", "close": 112.13, "volume": 17792120.0}, {"date": "2018-07-20", "close": 111.48, "volume": 11787600.0}, {"date": "2018-07-23", "close": 111.09, "volume": 5442663.0}, {"date": "2018-07-24", "close": 110.7, "volume": 5648544.0}, {"date": "2018-07-25", "close": 111.18, "volume": 6755258.0}, {"date": "2018-07-26", "close": 113.51, "volume": 9465115.0}, {"date": "2018-07-27", "close": 112.62, "volume": 5716918.0}, {"date": "2018-07-30", "close": 112.63, "volume": 5193185.0}, {"date": "2018-07-31", "close": 113.56, "volume": 8405379.0}, {"date": "2018-08-01", "close": 112.97, "volume": 6465168.0}, {"date": "2018-08-02", "close": 112.75, "volume": 4027304.0}, {"date": "2018-08-03", "close": 114.09, "volume": 4731861.0}, {"date": "2018-08-06", "close": 115.94, "volume": 12676090.0}, {"date": "2018-08-07", "close": 116.56, "volume": 15356460.0}, {"date": "2018-08-08", "close": 113.98, "volume": 11718450.0}, {"date": "2018-08-09", "close": 114.16, "volume": 6982725.0}, {"date": "2018-08-10", "close": 112.68, "volume": 5737656.0}, {"date": "2018-08-13", "close": 112.12, "volume": 6080497.0}, {"date": "2018-08-14", "close": 112.75, "volume": 4324373.0}, {"date": "2018-08-15", "close": 112.85, "volume": 5182906.0}, {"date": "2018-08-16", "close": 112.48, "volume": 5081565.0}, {"date": "2018-08-17", "close": 112.48, "volume": 4763966.0}, {"date": "2018-08-20", "close": 111.99, "volume": 5163778.0}, {"date": "2018-08-21", "close": 112.39, "volume": 4726622.0}, {"date": "2018-08-22", "close": 111.94, "volume": 3212261.0}, {"date": "2018-08-23", "close": 112.0, "volume": 4256888.0}, {"date": "2018-08-24", "close": 111.93, "volume": 5048870.0}, {"date": "2018-08-27", "close": 112.33, "volume": 4767379.0}, {"date": "2018-08-28", "close": 112.58, "volume": 3131570.0}, {"date": "2018-08-29", "close": 112.45, "volume": 4000791.0}, {"date": "2018-08-30", "close": 111.92, "volume": 3481633.0}, {"date": "2018-08-31", "close": 112.02, "volume": 4636917.0}, {"date": "2018-09-04", "close": 110.85, "volume": 6390091.0}, {"date": "2018-09-05", "close": 109.87, "volume": 6388128.0}, {"date": "2018-09-06", "close": 110.26, "volume": 5266386.0}, {"date": "2018-09-07", "close": 110.97, "volume": 4754708.0}, {"date": "2018-09-10", "close": 110.68, "volume": 4636306.0}, {"date": "2018-09-11", "close": 109.6, "volume": 5488384.0}, {"date": "2018-09-12", "close": 109.46, "volume": 5233859.0}, {"date": "2018-09-13", "close": 110.67, "volume": 5094676.0}, {"date": "2018-09-14", "close": 109.26, "volume": 5966640.0}, {"date": "2018-09-17", "close": 109.36, "volume": 5592132.0}, {"date": "2018-09-18", "close": 109.53, "volume": 4936921.0}, {"date": "2018-09-19", "close": 109.79, "volume": 5964582.0}, {"date": "2018-09-20", "close": 111.62, "volume": 7121048.0}, {"date": "2018-09-21", "close": 110.4, "volume": 25571560.0}, {"date": "2018-09-24", "close": 112.77, "volume": 9105845.0}, {"date": "2018-09-25", "close": 113.63, "volume": 12118710.0}, {"date": "2018-09-26", "close": 115.21, "volume": 11129410.0}, {"date": "2018-09-27", "close": 116.04, "volume": 5193355.0}, {"date": "2018-09-28", "close": 116.94, "volume": 7361065.0}, {"date": "2018-10-01", "close": 116.24, "volume": 8628812.0}, {"date": "2018-10-02", "close": 117.66, "volume": 6367492.0}, {"date": "2018-10-03", "close": 116.91, "volume": 6106291.0}, {"date": "2018-10-04", "close": 116.13, "volume": 6441379.0}, {"date": "2018-10-05", "close": 114.78, "volume": 5835214.0}, {"date": "2018-10-08", "close": 116.02, "volume": 5630076.0}, {"date": "2018-10-09", "close": 116.89, "volume": 6760260.0}, {"date": "2018-10-10", "close": 112.86, "volume": 8808268.0}, {"date": "2018-10-11", "close": 111.15, "volume": 10032250.0}, {"date": "2018-10-12", "close": 112.61, "volume": 5946757.0}, {"date": "2018-10-15", "close": 113.44, "volume": 6599276.0}, {"date": "2018-10-16", "close": 116.19, "volume": 7617817.0}, {"date": "2018-10-17", "close": 117.13, "volume": 7118527.0}, {"date": "2018-10-18", "close": 116.18, "volume": 6049496.0}, {"date": "2018-10-19", "close": 118.9, "volume": 10427800.0}, {"date": "2018-10-22", "close": 118.27, "volume": 8404366.0}, {"date": "2018-10-23", "close": 117.85, "volume": 8605640.0}, {"date": "2018-10-24", "close": 111.61, "volume": 11620120.0}, {"date": "2018-10-25", "close": 114.16, "volume": 7404707.0}, {"date": "2018-10-26", "close": 113.19, "volume": 7971695.0}, {"date": "2018-10-29", "close": 113.04, "volume": 9229443.0}, {"date": "2018-10-30", "close": 114.76, "volume": 7337523.0}, {"date": "2018-10-31", "close": 114.83, "volume": 9189266.0}, {"date": "2018-11-01", "close": 116.1, "volume": 6777469.0}, {"date": "2018-11-02", "close": 115.18, "volume": 6365960.0}, {"date": "2018-11-05", "close": 115.45, "volume": 7920295.0}, {"date": "2018-11-06", "close": 116.71, "volume": 5035633.0}, {"date": "2018-11-07", "close": 117.05, "volume": 8239470.0}, {"date": "2018-11-08", "close": 116.0, "volume": 11008440.0}, {"date": "2018-11-09", "close": 118.0, "volume": 16875190.0}, {"date": "2018-11-12", "close": 116.7, "volume": 9169862.0}, {"date": "2018-11-13", "close": 116.85, "volume": 4645737.0}, {"date": "2018-11-14", "close": 117.12, "volume": 7102031.0}, {"date": "2018-11-15", "close": 117.11, "volume": 7087355.0}, {"date": "2018-11-16", "close": 116.19, "volume": 7123863.0}, {"date": "2018-11-19", "close": 115.42, "volume": 9712526.0}, {"date": "2018-11-20", "close": 111.87, "volume": 11193550.0}, {"date": "2018-11-21", "close": 113.03, "volume": 7242441.0}, {"date": "2018-11-23", "close": 112.08, "volume": 3242322.0}, {"date": "2018-11-26", "close": 112.55, "volume": 6996014.0}, {"date": "2018-11-27", "close": 113.9, "volume": 7357404.0}, {"date": "2018-11-28", "close": 116.1, "volume": 9033987.0}, {"date": "2018-11-29", "close": 116.61, "volume": 10259160.0}, {"date": "2018-11-30", "close": 115.49, "volume": 16855210.0}, {"date": "2018-12-03", "close": 115.74, "volume": 9264250.0}, {"date": "2018-12-04", "close": 112.87, "volume": 10804640.0}, {"date": "2018-12-06", "close": 114.33, "volume": 10503440.0}, {"date": "2018-12-07", "close": 111.98, "volume": 8304231.0}, {"date": "2018-12-10", "close": 111.86, "volume": 7329130.0}, {"date": "2018-12-11", "close": 111.97, "volume": 6861110.0}, {"date": "2018-12-12", "close": 112.21, "volume": 7716351.0}, {"date": "2018-12-13", "close": 113.39, "volume": 6570562.0}, {"date": "2018-12-14", "close": 112.2, "volume": 7601873.0}, {"date": "2018-12-17", "close": 110.62, "volume": 7711632.0}, {"date": "2018-12-18", "close": 109.45, "volume": 6673748.0}, {"date": "2018-12-19", "close": 109.22, "volume": 9344297.0}, {"date": "2018-12-20", "close": 107.0, "volume": 9382722.0}, {"date": "2018-12-21", "close": 104.22, "volume": 15523620.0}, {"date": "2018-12-24", "close": 100.35, "volume": 7132955.0}, {"date": "2018-12-26", "close": 105.83, "volume": 9311869.0}, {"date": "2018-12-27", "close": 106.52, "volume": 8078455.0}, {"date": "2018-12-28", "close": 107.3, "volume": 7598070.0}, {"date": "2018-12-31", "close": 109.65, "volume": 7240290.0}, {"date": "2019-01-02", "close": 108.97, "volume": 9711276.0}, {"date": "2019-01-03", "close": 106.33, "volume": 10744350.0}, {"date": "2019-01-04", "close": 109.61, "volume": 10073780.0}, {"date": "2019-01-07", "close": 110.56, "volume": 6352180.0}, {"date": "2019-01-08", "close": 111.42, "volume": 8689079.0}, {"date": "2019-01-09", "close": 112.67, "volume": 5920728.0}, {"date": "2019-01-10", "close": 112.8, "volume": 6097125.0}, {"date": "2019-01-11", "close": 112.65, "volume": 4749165.0}, {"date": "2019-01-14", "close": 112.42, "volume": 6980508.0}, {"date": "2019-01-15", "close": 111.76, "volume": 9663624.0}, {"date": "2019-01-16", "close": 110.91, "volume": 5854799.0}, {"date": "2019-01-17", "close": 111.01, "volume": 5119995.0}, {"date": "2019-01-18", "close": 111.04, "volume": 8552678.0}, {"date": "2019-01-22", "close": 110.6, "volume": 6948627.0}, {"date": "2019-01-23", "close": 111.12, "volume": 6845002.0}, {"date": "2019-01-24", "close": 110.55, "volume": 6713263.0}, {"date": "2019-01-25", "close": 111.09, "volume": 5706862.0}, {"date": "2019-01-28", "close": 110.81, "volume": 6123045.0}, {"date": "2019-01-29", "close": 110.9, "volume": 5250366.0}, {"date": "2019-01-30", "close": 110.13, "volume": 7852571.0}, {"date": "2019-01-31", "close": 111.52, "volume": 8248752.0}, {"date": "2019-02-01", "close": 111.3, "volume": 6510114.0}, {"date": "2019-02-04", "close": 111.8, "volume": 7005285.0}, {"date": "2019-02-05", "close": 112.66, "volume": 13361840.0}, {"date": "2019-02-06", "close": 111.41, "volume": 14220800.0}, {"date": "2019-02-07", "close": 110.95, "volume": 8638374.0}, {"date": "2019-02-08", "close": 111.51, "volume": 6343478.0}, {"date": "2019-02-11", "close": 109.44, "volume": 10864230.0}, {"date": "2019-02-12", "close": 109.2, "volume": 7606635.0}, {"date": "2019-02-13", "close": 110.2, "volume": 6919052.0}, {"date": "2019-02-14", "close": 110.66, "volume": 6324271.0}, {"date": "2019-02-15", "close": 112.59, "volume": 8188106.0}, {"date": "2019-02-19", "close": 113.51, "volume": 8166889.0}, {"date": "2019-02-20", "close": 113.68, "volume": 7078067.0}, {"date": "2019-02-21", "close": 114.29, "volume": 9431197.0}, {"date": "2019-02-22", "close": 115.25, "volume": 8734616.0}, {"date": "2019-02-25", "close": 113.59, "volume": 8788890.0}, {"date": "2019-02-26", "close": 113.5, "volume": 8858402.0}, {"date": "2019-02-27", "close": 112.78, "volume": 7249002.0}, {"date": "2019-02-28", "close": 112.84, "volume": 6711621.0}, {"date": "2019-03-01", "close": 114.01, "volume": 6877406.0}, {"date": "2019-03-04", "close": 114.33, "volume": 6006333.0}, {"date": "2019-03-05", "close": 114.0, "volume": 5121970.0}, {"date": "2019-03-06", "close": 114.85, "volume": 7344958.0}, {"date": "2019-03-07", "close": 114.01, "volume": 6321843.0}, {"date": "2019-03-08", "close": 113.81, "volume": 6546022.0}, {"date": "2019-03-11", "close": 114.75, "volume": 6909175.0}, {"date": "2019-03-12", "close": 114.73, "volume": 9920237.0}, {"date": "2019-03-13", "close": 114.09, "volume": 17909880.0}, {"date": "2019-03-14", "close": 114.48, "volume": 17409280.0}, {"date": "2019-03-15", "close": 114.96, "volume": 14861300.0}, {"date": "2019-03-18", "close": 113.12, "volume": 21707930.0}, {"date": "2019-03-19", "close": 110.0, "volume": 44801760.0}, {"date": "2019-03-20", "close": 109.99, "volume": 35206080.0}, {"date": "2019-03-21", "close": 108.66, "volume": 26929340.0}, {"date": "2019-03-22", "close": 108.23, "volume": 22973940.0}, {"date": "2019-03-25", "close": 107.79, "volume": 18011550.0}, {"date": "2019-03-26", "close": 110.14, "volume": 16651500.0}, {"date": "2019-03-27", "close": 110.28, "volume": 10639410.0}, {"date": "2019-03-28", "close": 110.71, "volume": 10942750.0}, {"date": "2019-03-29", "close": 111.03, "volume": 15963900.0}, {"date": "2019-04-01", "close": 112.51, "volume": 10591290.0}, {"date": "2019-04-02", "close": 111.96, "volume": 9035226.0}, {"date": "2019-04-03", "close": 112.52, "volume": 10414210.0}, {"date": "2019-04-04", "close": 114.75, "volume": 13609210.0}, {"date": "2019-04-05", "close": 115.0, "volume": 10905620.0}, {"date": "2019-04-08", "close": 114.96, "volume": 11050980.0}, {"date": "2019-04-09", "close": 116.86, "volume": 17195390.0}, {"date": "2019-04-10", "close": 117.16, "volume": 13990730.0}, {"date": "2019-04-11", "close": 116.6, "volume": 12754290.0}, {"date": "2019-04-12", "close": 130.06, "volume": 65178990.0}, {"date": "2019-04-15", "close": 132.04, "volume": 32592110.0}, {"date": "2019-04-16", "close": 129.9, "volume": 14536250.0}, {"date": "2019-04-17", "close": 131.75, "volume": 14196520.0}, {"date": "2019-04-18", "close": 132.45, "volume": 11877420.0}, {"date": "2019-04-22", "close": 131.68, "volume": 10193730.0}, {"date": "2019-04-23", "close": 133.36, "volume": 11924630.0}, {"date": "2019-04-24", "close": 135.1, "volume": 11437480.0}, {"date": "2019-04-25", "close": 137.24, "volume": 16359590.0}, {"date": "2019-04-26", "close": 139.92, "volume": 14132900.0}, {"date": "2019-04-29", "close": 139.3, "volume": 25730810.0}, {"date": "2019-04-30", "close": 136.97, "volume": 15228550.0}, {"date": "2019-05-01", "close": 136.38, "volume": 8906731.0}, {"date": "2019-05-02", "close": 134.14, "volume": 16580400.0}, {"date": "2019-05-03", "close": 134.33, "volume": 8874413.0}, {"date": "2019-05-06", "close": 135.0, "volume": 9955629.0}, {"date": "2019-05-07", "close": 133.44, "volume": 10972650.0}, {"date": "2019-05-08", "close": 134.99, "volume": 15423530.0}, {"date": "2019-05-09", "close": 133.59, "volume": 15297050.0}, {"date": "2019-05-10", "close": 134.04, "volume": 9858487.0}, {"date": "2019-05-13", "close": 131.34, "volume": 11389900.0}, {"date": "2019-05-14", "close": 133.2, "volume": 12001740.0}, {"date": "2019-05-15", "close": 134.68, "volume": 9734068.0}, {"date": "2019-05-16", "close": 135.5, "volume": 9689397.0}, {"date": "2019-05-17", "close": 135.04, "volume": 8964178.0}, {"date": "2019-05-20", "close": 133.91, "volume": 8009000.0}, {"date": "2019-05-21", "close": 134.09, "volume": 7050294.0}, {"date": "2019-05-22", "close": 133.85, "volume": 5093746.0}, {"date": "2019-05-23", "close": 132.73, "volume": 6743329.0}, {"date": "2019-05-24", "close": 132.79, "volume": 4570132.0}, {"date": "2019-05-28", "close": 132.62, "volume": 8938370.0}, {"date": "2019-05-29", "close": 131.57, "volume": 7749591.0}, {"date": "2019-05-30", "close": 132.2, "volume": 5273987.0}, {"date": "2019-05-31", "close": 132.04, "volume": 7420899.0}, {"date": "2019-06-03", "close": 132.47, "volume": 7901387.0}, {"date": "2019-06-04", "close": 134.82, "volume": 8247513.0}, {"date": "2019-06-05", "close": 135.94, "volume": 6842759.0}, {"date": "2019-06-06", "close": 137.21, "volume": 6027316.0}, {"date": "2019-06-07", "close": 138.04, "volume": 7026269.0}, {"date": "2019-06-10", "close": 137.07, "volume": 8479526.0}, {"date": "2019-06-11", "close": 135.08, "volume": 6352215.0}, {"date": "2019-06-12", "close": 135.72, "volume": 5536986.0}, {"date": "2019-06-13", "close": 141.74, "volume": 17939540.0}, {"date": "2019-06-14", "close": 141.65, "volume": 11125200.0}, {"date": "2019-06-17", "close": 140.97, "volume": 8542717.0}, {"date": "2019-06-18", "close": 139.24, "volume": 11231410.0}, {"date": "2019-06-19", "close": 140.92, "volume": 6877141.0}, {"date": "2019-06-20", "close": 142.02, "volume": 8485793.0}, {"date": "2019-06-21", "close": 140.23, "volume": 14150040.0}, {"date": "2019-06-24", "close": 139.22, "volume": 10497420.0}, {"date": "2019-06-25", "close": 139.94, "volume": 14675360.0}, {"date": "2019-06-26", "close": 140.4, "volume": 8842136.0}, {"date": "2019-06-27", "close": 139.3, "volume": 6466261.0}, {"date": "2019-06-28", "close": 139.64, "volume": 20078800.0}, {"date": "2019-07-01", "close": 141.65, "volume": 8996454.0}, {"date": "2019-07-02", "close": 142.53, "volume": 7557314.0}, {"date": "2019-07-03", "close": 142.98, "volume": 4150852.0}, {"date": "2019-07-05", "close": 142.45, "volume": 5595988.0}, {"date": "2019-07-08", "close": 141.02, "volume": 4993865.0}, {"date": "2019-07-09", "close": 141.61, "volume": 7396283.0}, {"date": "2019-07-10", "close": 143.54, "volume": 9533663.0}, {"date": "2019-07-11", "close": 143.56, "volume": 10471130.0}, {"date": "2019-07-12", "close": 144.88, "volume": 8510020.0}, {"date": "2019-07-15", "close": 145.06, "volume": 5289248.0}, {"date": "2019-07-16", "close": 144.3, "volume": 5854707.0}, {"date": "2019-07-17", "close": 142.57, "volume": 5296353.0}, {"date": "2019-07-18", "close": 141.63, "volume": 8035481.0}, {"date": "2019-07-19", "close": 139.85, "volume": 6109874.0}, {"date": "2019-07-22", "close": 140.84, "volume": 7707699.0}, {"date": "2019-07-23", "close": 141.26, "volume": 7514525.0}, {"date": "2019-07-24", "close": 141.29, "volume": 5896610.0}, {"date": "2019-07-25", "close": 143.21, "volume": 7294375.0}, {"date": "2019-07-26", "close": 144.65, "volume": 8139402.0}, {"date": "2019-07-29", "close": 146.39, "volume": 11674110.0}, {"date": "2019-07-30", "close": 144.93, "volume": 6563058.0}, {"date": "2019-07-31", "close": 143.01, "volume": 9710669.0}, {"date": "2019-08-01", "close": 141.85, "volume": 8911657.0}, {"date": "2019-08-02", "close": 141.71, "volume": 6539050.0}, {"date": "2019-08-05", "close": 138.3, "volume": 10669680.0}, {"date": "2019-08-06", "close": 141.87, "volume": 18818880.0}, {"date": "2019-08-07", "close": 134.86, "volume": 29084490.0}, {"date": "2019-08-08", "close": 137.89, "volume": 14054760.0}, {"date": "2019-08-09", "close": 138.52, "volume": 8811869.0}, {"date": "2019-08-12", "close": 135.75, "volume": 7918904.0}, {"date": "2019-08-13", "close": 137.01, "volume": 8196997.0}, {"date": "2019-08-14", "close": 132.85, "volume": 11797670.0}, {"date": "2019-08-15", "close": 133.41, "volume": 7590114.0}, {"date": "2019-08-16", "close": 135.2, "volume": 6353770.0}, {"date": "2019-08-19", "close": 135.29, "volume": 11741800.0}, {"date": "2019-08-20", "close": 135.13, "volume": 8628920.0}, {"date": "2019-08-21", "close": 135.76, "volume": 6326629.0}, {"date": "2019-08-22", "close": 136.08, "volume": 6968278.0}, {"date": "2019-08-23", "close": 131.67, "volume": 10197690.0}, {"date": "2019-08-26", "close": 134.61, "volume": 8101688.0}, {"date": "2019-08-27", "close": 134.49, "volume": 6015348.0}, {"date": "2019-08-28", "close": 136.55, "volume": 5957541.0}, {"date": "2019-08-29", "close": 137.84, "volume": 6536300.0}, {"date": "2019-08-30", "close": 137.26, "volume": 5624066.0}, {"date": "2019-09-03", "close": 136.31, "volume": 5998686.0}, {"date": "2019-09-04", "close": 137.89, "volume": 4302805.0}, {"date": "2019-09-05", "close": 138.84, "volume": 5145232.0}, {"date": "2019-09-06", "close": 139.55, "volume": 4089995.0}, {"date": "2019-09-09", "close": 138.83, "volume": 5458689.0}, {"date": "2019-09-10", "close": 135.79, "volume": 10974580.0}, {"date": "2019-09-11", "close": 136.19, "volume": 7896359.0}, {"date": "2019-09-12", "close": 137.5, "volume": 7333931.0}, {"date": "2019-09-13", "close": 138.02, "volume": 5209146.0}, {"date": "2019-09-16", "close": 135.8, "volume": 6329260.0}, {"date": "2019-09-17", "close": 136.31, "volume": 4759951.0}, {"date": "2019-09-18", "close": 136.8, "volume": 6894548.0}, {"date": "2019-09-19", "close": 133.3, "volume": 12585400.0}, {"date": "2019-09-20", "close": 132.27, "volume": 25640030.0}, {"date": "2019-09-23", "close": 132.46, "volume": 6146871.0}, {"date": "2019-09-24", "close": 131.97, "volume": 11940340.0}, {"date": "2019-09-25", "close": 133.09, "volume": 6613058.0}, {"date": "2019-09-26", "close": 131.27, "volume": 11851670.0}, {"date": "2019-09-27", "close": 129.96, "volume": 8402934.0}, {"date": "2019-09-30", "close": 130.32, "volume": 5845989.0}, {"date": "2019-10-01", "close": 129.55, "volume": 6011451.0}, {"date": "2019-10-02", "close": 129.14, "volume": 8343560.0}, {"date": "2019-10-03", "close": 128.15, "volume": 8683717.0}, {"date": "2019-10-04", "close": 130.27, "volume": 6803210.0}, {"date": "2019-10-07", "close": 130.9, "volume": 5842436.0}, {"date": "2019-10-08", "close": 128.47, "volume": 6778174.0}, {"date": "2019-10-09", "close": 129.33, "volume": 5037437.0}, {"date": "2019-10-10", "close": 129.34, "volume": 4581018.0}, {"date": "2019-10-11", "close": 130.02, "volume": 6809765.0}, {"date": "2019-10-14", "close": 129.7, "volume": 3753018.0}, {"date": "2019-10-15", "close": 129.76, "volume": 5937287.0}, {"date": "2019-10-16", "close": 130.86, "volume": 7671898.0}, {"date": "2019-10-17", "close": 132.37, "volume": 8037035.0}, {"date": "2019-10-18", "close": 130.89, "volume": 8695515.0}, {"date": "2019-10-21", "close": 130.26, "volume": 7391094.0}, {"date": "2019-10-22", "close": 132.4, "volume": 10540840.0}, {"date": "2019-10-23", "close": 131.13, "volume": 7075669.0}, {"date": "2019-10-24", "close": 130.26, "volume": 6792298.0}, {"date": "2019-10-25", "close": 130.9, "volume": 6696035.0}, {"date": "2019-10-28", "close": 130.53, "volume": 8940309.0}, {"date": "2019-10-29", "close": 129.48, "volume": 9305072.0}, {"date": "2019-10-30", "close": 129.6, "volume": 10880050.0}, {"date": "2019-10-31", "close": 129.92, "volume": 9628296.0}, {"date": "2019-11-01", "close": 132.75, "volume": 8507567.0}, {"date": "2019-11-04", "close": 132.92, "volume": 7631780.0}, {"date": "2019-11-05", "close": 131.45, "volume": 7404474.0}, {"date": "2019-11-06", "close": 131.27, "volume": 9132465.0}, {"date": "2019-11-07", "close": 132.96, "volume": 18047600.0}, {"date": "2019-11-08", "close": 137.96, "volume": 24187460.0}, {"date": "2019-11-11", "close": 136.74, "volume": 10144900.0}, {"date": "2019-11-12", "close": 138.58, "volume": 17283990.0}, {"date": "2019-11-13", "close": 148.72, "volume": 46491400.0}, {"date": "2019-11-14", "close": 147.15, "volume": 28414290.0}, {"date": "2019-11-15", "close": 144.67, "volume": 13749340.0}, {"date": "2019-11-18", "close": 147.65, "volume": 15356970.0}, {"date": "2019-11-19", "close": 148.38, "volume": 11508730.0}, {"date": "2019-11-20", "close": 146.93, "volume": 9451314.0}, {"date": "2019-11-21", "close": 146.9, "volume": 6241359.0}, {"date": "2019-11-22", "close": 148.29, "volume": 9639428.0}, {"date": "2019-11-25", "close": 149.69, "volume": 11329310.0}, {"date": "2019-11-26", "close": 151.64, "volume": 24973010.0}, {"date": "2019-11-27", "close": 151.48, "volume": 6166318.0}, {"date": "2019-11-29", "close": 151.58, "volume": 6284938.0}, {"date": "2019-12-02", "close": 150.62, "volume": 10365740.0}, {"date": "2019-12-03", "close": 148.58, "volume": 9392732.0}, {"date": "2019-12-04", "close": 148.28, "volume": 7686996.0}, {"date": "2019-12-05", "close": 147.44, "volume": 7369731.0}, {"date": "2019-12-06", "close": 147.66, "volume": 7087551.0}, {"date": "2019-12-09", "close": 146.21, "volume": 11642040.0}, {"date": "2019-12-10", "close": 146.1, "volume": 7089746.0}, {"date": "2019-12-11", "close": 147.59, "volume": 8260750.0}, {"date": "2019-12-12", "close": 147.76, "volume": 7763316.0}, {"date": "2019-12-13", "close": 146.38, "volume": 9353254.0}, {"date": "2019-12-16", "close": 148.46, "volume": 9146339.0}, {"date": "2019-12-17", "close": 147.73, "volume": 8779665.0}, {"date": "2019-12-18", "close": 146.26, "volume": 9472498.0}, {"date": "2019-12-19", "close": 146.15, "volume": 10249310.0}, {"date": "2019-12-20", "close": 146.88, "volume": 12631870.0}, {"date": "2019-12-23", "close": 144.68, "volume": 9318682.0}, {"date": "2019-12-24", "close": 145.29, "volume": 3508541.0}, {"date": "2019-12-26", "close": 145.7, "volume": 4431113.0}, {"date": "2019-12-27", "close": 145.75, "volume": 5497500.0}, {"date": "2019-12-30", "close": 143.77, "volume": 6605481.0}, {"date": "2019-12-31", "close": 144.63, "volume": 5663965.0}, {"date": "2020-01-02", "close": 148.2, "volume": 9504711.0}, {"date": "2020-01-03", "close": 146.5, "volume": 7321837.0}, {"date": "2020-01-06", "close": 145.65, "volume": 8268374.0}, {"date": "2020-01-07", "close": 145.7, "volume": 6972813.0}, {"date": "2020-01-08", "close": 145.4, "volume": 6986395.0}, {"date": "2020-01-09", "close": 144.83, "volume": 6668201.0}, {"date": "2020-01-10", "close": 144.62, "volume": 5154850.0}, {"date": "2020-01-13", "close": 143.88, "volume": 9926387.0}, {"date": "2020-01-14", "close": 145.2, "volume": 14846350.0}, {"date": "2020-01-15", "close": 144.32, "volume": 6818180.0}, {"date": "2020-01-16", "close": 145.12, "volume": 6948369.0}, {"date": "2020-01-17", "close": 144.33, "volume": 10355330.0}, {"date": "2020-01-21", "close": 143.56, "volume": 9250157.0}, {"date": "2020-01-22", "close": 144.01, "volume": 7549950.0}, {"date": "2020-01-23", "close": 142.2, "volume": 11081970.0}, {"date": "2020-01-24", "close": 140.08, "volume": 13076330.0}, {"date": "2020-01-27", "close": 135.9, "volume": 12831820.0}, {"date": "2020-01-28", "close": 138.37, "volume": 10390020.0}, {"date": "2020-01-29", "close": 136.06, "volume": 9389202.0}, {"date": "2020-01-30", "close": 137.81, "volume": 11847330.0}, {"date": "2020-01-31", "close": 138.31, "volume": 12379080.0}, {"date": "2020-02-03", "close": 141.32, "volume": 12659960.0}, {"date": "2020-02-04", "close": 144.73, "volume": 23519730.0}, {"date": "2020-02-05", "close": 141.37, "volume": 27824120.0}, {"date": "2020-02-06", "close": 142.7, "volume": 9504618.0}, {"date": "2020-02-07", "close": 141.02, "volume": 10948880.0}, {"date": "2020-02-10", "close": 142.59, "volume": 8162055.0}, {"date": "2020-02-11", "close": 141.01, "volume": 10790080.0}, {"date": "2020-02-12", "close": 141.85, "volume": 8168150.0}, {"date": "2020-02-13", "close": 140.9, "volume": 7543117.0}, {"date": "2020-02-14", "close": 139.54, "volume": 9110543.0}, {"date": "2020-02-18", "close": 139.14, "volume": 8223909.0}, {"date": "2020-02-19", "close": 141.3, "volume": 7080871.0}, {"date": "2020-02-20", "close": 140.37, "volume": 5981715.0}, {"date": "2020-02-21", "close": 138.97, "volume": 7725829.0}, {"date": "2020-02-24", "close": 133.01, "volume": 19336450.0}, {"date": "2020-02-25", "close": 128.19, "volume": 21032490.0}, {"date": "2020-02-26", "close": 123.36, "volume": 31227000.0}, {"date": "2020-02-27", "close": 118.04, "volume": 30827530.0}, {"date": "2020-02-28", "close": 117.65, "volume": 35453800.0}, {"date": "2020-03-02", "close": 119.98, "volume": 21775920.0}, {"date": "2020-03-03", "close": 116.45, "volume": 19529720.0}, {"date": "2020-03-04", "close": 119.18, "volume": 13842100.0}, {"date": "2020-03-05", "close": 113.98, "volume": 22397240.0}, {"date": "2020-03-06", "close": 115.27, "volume": 22899620.0}, {"date": "2020-03-09", "close": 104.35, "volume": 26233570.0}, {"date": "2020-03-10", "close": 111.46, "volume": 24083650.0}, {"date": "2020-03-11", "close": 105.51, "volume": 24794290.0}, {"date": "2020-03-12", "close": 91.81, "volume": 40392870.0}, {"date": "2020-03-13", "close": 102.52, "volume": 40960060.0}, {"date": "2020-03-16", "close": 95.01, "volume": 35379530.0}, {"date": "2020-03-17", "close": 93.53, "volume": 27526240.0}, {"date": "2020-03-18", "close": 88.8, "volume": 43592470.0}, {"date": "2020-03-19", "close": 94.93, "volume": 30866820.0}, {"date": "2020-03-20", "close": 85.98, "volume": 31957770.0}, {"date": "2020-03-23", "close": 85.76, "volume": 32246580.0}, {"date": "2020-03-24", "close": 98.12, "volume": 32538100.0}, {"date": "2020-03-25", "close": 100.73, "volume": 28533050.0}, {"date": "2020-03-26", "close": 105.36, "volume": 24532410.0}, {"date": "2020-03-27", "close": 96.4, "volume": 30591530.0}, {"date": "2020-03-30", "close": 99.8, "volume": 23119210.0}, {"date": "2020-03-31", "close": 96.6, "volume": 21563220.0}, {"date": "2020-04-01", "close": 94.92, "volume": 18303940.0}, {"date": "2020-04-02", "close": 96.97, "volume": 13936520.0}, {"date": "2020-04-03", "close": 93.88, "volume": 14814620.0}, {"date": "2020-04-06", "close": 99.58, "volume": 20407360.0}, {"date": "2020-04-07", "close": 101.24, "volume": 22899570.0}, {"date": "2020-04-08", "close": 101.07, "volume": 22562540.0}, {"date": "2020-04-09", "close": 104.5, "volume": 31485590.0}, {"date": "2020-04-13", "close": 103.5, "volume": 17305980.0}, {"date": "2020-04-14", "close": 106.03, "volume": 19866910.0}, {"date": "2020-04-15", "close": 103.37, "volume": 14157640.0}, {"date": "2020-04-16", "close": 102.02, "volume": 18029330.0}, {"date": "2020-04-17", "close": 106.63, "volume": 17926940.0}, {"date": "2020-04-20", "close": 102.26, "volume": 17020980.0}, {"date": "2020-04-21", "close": 100.54, "volume": 16101430.0}, {"date": "2020-04-22", "close": 100.99, "volume": 11491990.0}, {"date": "2020-04-23", "close": 101.0, "volume": 17132150.0}, {"date": "2020-04-24", "close": 101.19, "volume": 13621100.0}, {"date": "2020-04-27", "close": 106.06, "volume": 15518290.0}, {"date": "2020-04-28", "close": 106.21, "volume": 16503670.0}, {"date": "2020-04-29", "close": 112.25, "volume": 20139800.0}, {"date": "2020-04-30", "close": 108.15, "volume": 18638720.0}, {"date": "2020-05-01", "close": 105.5, "volume": 13209150.0}, {"date": "2020-05-04", "close": 103.18, "volume": 19514840.0}, {"date": "2020-05-05", "close": 101.06, "volume": 30169820.0}, {"date": "2020-05-06", "close": 100.88, "volume": 51992370.0}, {"date": "2020-05-07", "close": 105.57, "volume": 20868770.0}, {"date": "2020-05-08", "close": 109.16, "volume": 24101680.0}, {"date": "2020-05-11", "close": 107.77, "volume": 20555870.0}, {"date": "2020-05-12", "close": 104.56, "volume": 17049740.0}, {"date": "2020-05-13", "close": 102.92, "volume": 21085770.0}, {"date": "2020-05-14", "close": 105.91, "volume": 22002220.0}, {"date": "2020-05-15", "close": 109.05, "volume": 29765970.0}, {"date": "2020-05-18", "close": 116.85, "volume": 40075680.0}, {"date": "2020-05-19", "close": 114.37, "volume": 20332580.0}, {"date": "2020-05-20", "close": 119.92, "volume": 25749910.0}, {"date": "2020-05-21", "close": 117.83, "volume": 17578300.0}, {"date": "2020-05-22", "close": 118.02, "volume": 9288238.0}, {"date": "2020-05-26", "close": 120.95, "volume": 16466400.0}, {"date": "2020-05-27", "close": 121.53, "volume": 19345390.0}, {"date": "2020-05-28", "close": 116.75, "volume": 18625660.0}, {"date": "2020-05-29", "close": 117.3, "volume": 17845760.0}, {"date": "2020-06-01", "close": 118.77, "volume": 10548790.0}, {"date": "2020-06-02", "close": 118.75, "volume": 10753110.0}, {"date": "2020-06-03", "close": 122.18, "volume": 12584300.0}, {"date": "2020-06-04", "close": 123.69, "volume": 14195120.0}, {"date": "2020-06-05", "close": 124.82, "volume": 16581600.0}, {"date": "2020-06-08", "close": 127.28, "volume": 13858100.0}, {"date": "2020-06-09", "close": 123.89, "volume": 10882800.0}, {"date": "2020-06-10", "close": 122.18, "volume": 11497110.0}, {"date": "2020-06-11", "close": 112.64, "volume": 26078850.0}, {"date": "2020-06-12", "close": 115.49, "volume": 18361940.0}, {"date": "2020-06-15", "close": 117.08, "volume": 14156380.0}, {"date": "2020-06-16", "close": 118.44, "volume": 12951190.0}, {"date": "2020-06-17", "close": 117.65, "volume": 8921557.0}, {"date": "2020-06-18", "close": 118.37, "volume": 9577324.0}, {"date": "2020-06-19", "close": 114.35, "volume": 23496270.0}, {"date": "2020-06-22", "close": 115.92, "volume": 12868010.0}, {"date": "2020-06-23", "close": 116.59, "volume": 10187620.0}, {"date": "2020-06-24", "close": 112.07, "volume": 22252540.0}, {"date": "2020-06-25", "close": 111.36, "volume": 17240440.0}, {"date": "2020-06-26", "close": 109.1, "volume": 15270850.0}, {"date": "2020-06-29", "close": 111.52, "volume": 12584330.0}, {"date": "2020-06-30", "close": 111.51, "volume": 10565920.0}, {"date": "2020-07-01", "close": 113.01, "volume": 11930870.0}, {"date": "2020-07-02", "close": 112.18, "volume": 10311970.0}, {"date": "2020-07-06", "close": 114.43, "volume": 11933430.0}, {"date": "2020-07-07", "close": 113.63, "volume": 10836470.0}, {"date": "2020-07-08", "close": 116.66, "volume": 13629530.0}, {"date": "2020-07-09", "close": 116.81, "volume": 13582870.0}, {"date": "2020-07-10", "close": 119.34, "volume": 14207920.0}, {"date": "2020-07-13", "close": 116.22, "volume": 15620190.0}, {"date": "2020-07-14", "close": 118.66, "volume": 12425140.0}, {"date": "2020-07-15", "close": 120.9, "volume": 15314200.0}, {"date": "2020-07-16", "close": 119.43, "volume": 10210150.0}, {"date": "2020-07-17", "close": 118.65, "volume": 9848857.0}, {"date": "2020-07-20", "close": 117.79, "volume": 8947906.0}, {"date": "2020-07-21", "close": 118.62, "volume": 8955973.0}, {"date": "2020-07-22", "close": 119.03, "volume": 7063295.0}, {"date": "2020-07-23", "close": 118.12, "volume": 7255832.0}, {"date": "2020-07-24", "close": 117.61, "volume": 8233263.0}, {"date": "2020-07-27", "close": 116.31, "volume": 9412967.0}, {"date": "2020-07-28", "close": 116.18, "volume": 6821077.0}, {"date": "2020-07-29", "close": 115.61, "volume": 9496463.0}, {"date": "2020-07-30", "close": 115.66, "volume": 9713524.0}, {"date": "2020-07-31", "close": 116.94, "volume": 9623821.0}, {"date": "2020-08-03", "close": 116.35, "volume": 10229170.0}, {"date": "2020-08-04", "close": 117.29, "volume": 17293920.0}, {"date": "2020-08-05", "close": 127.61, "volume": 53122390.0}, {"date": "2020-08-06", "close": 130.82, "volume": 27238000.0}, {"date": "2020-08-07", "close": 129.93, "volume": 16088580.0}, {"date": "2020-08-10", "close": 128.79, "volume": 8529151.0}, {"date": "2020-08-11", "close": 130.49, "volume": 13885680.0}, {"date": "2020-08-12", "close": 131.79, "volume": 12205200.0}, {"date": "2020-08-13", "close": 130.96, "volume": 6468610.0}, {"date": "2020-08-14", "close": 130.53, "volume": 6507571.0}, {"date": "2020-08-17", "close": 129.37, "volume": 7492155.0}, {"date": "2020-08-18", "close": 128.92, "volume": 6714570.0}, {"date": "2020-08-19", "close": 127.77, "volume": 7624193.0}, {"date": "2020-08-20", "close": 128.12, "volume": 4918122.0}, {"date": "2020-08-21", "close": 127.44, "volume": 6064709.0}, {"date": "2020-08-24", "close": 130.69, "volume": 7613610.0}, {"date": "2020-08-25", "close": 129.79, "volume": 5494391.0}, {"date": "2020-08-26", "close": 132.18, "volume": 8447779.0}, {"date": "2020-08-27", "close": 133.73, "volume": 13667640.0}, {"date": "2020-08-28", "close": 135.54, "volume": 11020070.0}, {"date": "2020-08-31", "close": 131.87, "volume": 11617510.0}, {"date": "2020-09-01", "close": 133.55, "volume": 8344079.0}, {"date": "2020-09-02", "close": 135.39, "volume": 8187761.0}, {"date": "2020-09-03", "close": 133.24, "volume": 12079180.0}, {"date": "2020-09-04", "close": 131.99, "volume": 11248300.0}, {"date": "2020-09-08", "close": 134.2, "volume": 17257350.0}, {"date": "2020-09-09", "close": 133.36, "volume": 8891787.0}, {"date": "2020-09-10", "close": 133.22, "volume": 9853420.0}, {"date": "2020-09-11", "close": 131.75, "volume": 7165255.0}, {"date": "2020-09-14", "close": 131.25, "volume": 8391896.0}, {"date": "2020-09-15", "close": 131.24, "volume": 7289104.0}, {"date": "2020-09-16", "close": 132.09, "volume": 6605949.0}, {"date": "2020-09-17", "close": 130.22, "volume": 6723544.0}, {"date": "2020-09-18", "close": 128.63, "volume": 9916267.0}, {"date": "2020-09-21", "close": 125.41, "volume": 10352690.0}, {"date": "2020-09-22", "close": 127.21, "volume": 6978779.0}, {"date": "2020-09-23", "close": 123.28, "volume": 8323568.0}, {"date": "2020-09-24", "close": 122.49, "volume": 8479997.0}, {"date": "2020-09-25", "close": 124.0, "volume": 6851806.0}, {"date": "2020-09-28", "close": 125.99, "volume": 6283678.0}, {"date": "2020-09-29", "close": 125.4, "volume": 7432567.0}, {"date": "2020-09-30", "close": 124.08, "volume": 13642450.0}, {"date": "2020-10-01", "close": 123.31, "volume": 8908316.0}, {"date": "2020-10-02", "close": 122.55, "volume": 6490237.0}, {"date": "2020-10-05", "close": 123.37, "volume": 5919150.0}, {"date": "2020-10-06", "close": 120.93, "volume": 9051995.0}, {"date": "2020-10-07", "close": 122.91, "volume": 10187810.0}, {"date": "2020-10-08", "close": 123.09, "volume": 7404570.0}, {"date": "2020-10-09", "close": 124.98, "volume": 11502210.0}, {"date": "2020-10-12", "close": 124.97, "volume": 10958230.0}, {"date": "2020-10-13", "close": 128.96, "volume": 22388970.0}, {"date": "2020-10-14", "close": 126.59, "volume": 11536580.0}, {"date": "2020-10-15", "close": 127.36, "volume": 7748617.0}, {"date": "2020-10-16", "close": 126.81, "volume": 6295112.0}, {"date": "2020-10-19", "close": 124.23, "volume": 6576923.0}, {"date": "2020-10-20", "close": 124.95, "volume": 6166070.0}, {"date": "2020-10-21", "close": 126.63, "volume": 6591520.0}, {"date": "2020-10-22", "close": 127.56, "volume": 5180071.0}, {"date": "2020-10-23", "close": 128.35, "volume": 5439906.0}, {"date": "2020-10-26", "close": 124.06, "volume": 8578901.0}, {"date": "2020-10-27", "close": 123.31, "volume": 6813840.0}, {"date": "2020-10-28", "close": 118.47, "volume": 11654680.0}, {"date": "2020-10-29", "close": 121.54, "volume": 9583749.0}, {"date": "2020-10-30", "close": 121.25, "volume": 8098891.0}, {"date": "2020-11-02", "close": 120.13, "volume": 9186007.0}, {"date": "2020-11-03", "close": 124.02, "volume": 8144940.0}, {"date": "2020-11-04", "close": 125.07, "volume": 7483043.0}, {"date": "2020-11-05", "close": 126.96, "volume": 7654761.0}, {"date": "2020-11-06", "close": 127.46, "volume": 6259697.0}, {"date": "2020-11-09", "close": 142.59, "volume": 35634680.0}, {"date": "2020-11-10", "close": 142.11, "volume": 18115410.0}, {"date": "2020-11-11", "close": 137.82, "volume": 9600863.0}, {"date": "2020-11-12", "close": 135.52, "volume": 13893300.0}, {"date": "2020-11-13", "close": 138.36, "volume": 21074460.0}, {"date": "2020-11-16", "close": 144.67, "volume": 16382490.0}, {"date": "2020-11-17", "close": 144.5, "volume": 9354936.0}, {"date": "2020-11-18", "close": 143.9, "volume": 9456229.0}, {"date": "2020-11-19", "close": 141.72, "volume": 8892462.0}, {"date": "2020-11-20", "close": 141.07, "volume": 8485920.0}, {"date": "2020-11-23", "close": 145.98, "volume": 12887050.0}, {"date": "2020-11-24", "close": 151.49, "volume": 16711740.0}, {"date": "2020-11-25", "close": 149.09, "volume": 9551978.0}, {"date": "2020-11-27", "close": 147.13, "volume": 5306365.0}, {"date": "2020-11-30", "close": 148.01, "volume": 9710134.0}, {"date": "2020-12-01", "close": 149.44, "volume": 8827829.0}, {"date": "2020-12-02", "close": 153.61, "volume": 10601880.0}, {"date": "2020-12-03", "close": 153.24, "volume": 9063241.0}, {"date": "2020-12-04", "close": 154.14, "volume": 6033271.0}, {"date": "2020-12-07", "close": 153.68, "volume": 6815460.0}, {"date": "2020-12-08", "close": 153.72, "volume": 7900575.0}, {"date": "2020-12-09", "close": 154.43, "volume": 10804340.0}, {"date": "2020-12-10", "close": 154.69, "volume": 8993216.0}, {"date": "2020-12-11", "close": 175.72, "volume": 87410700.0}, {"date": "2020-12-14", "close": 169.3, "volume": 30939390.0}, {"date": "2020-12-15", "close": 173.94, "volume": 18817190.0}, {"date": "2020-12-16", "close": 173.12, "volume": 11105790.0}, {"date": "2020-12-17", "close": 173.55, "volume": 9004574.0}, {"date": "2020-12-18", "close": 172.89, "volume": 21172080.0}, {"date": "2020-12-21", "close": 170.69, "volume": 11424230.0}, {"date": "2020-12-22", "close": 170.45, "volume": 6424901.0}, {"date": "2020-12-23", "close": 173.55, "volume": 9994045.0}, {"date": "2020-12-24", "close": 173.73, "volume": 2720964.0}, {"date": "2020-12-28", "close": 178.86, "volume": 13145440.0}, {"date": "2020-12-29", "close": 177.3, "volume": 6875370.0}, {"date": "2020-12-30", "close": 181.17, "volume": 11680440.0}, {"date": "2020-12-31", "close": 181.18, "volume": 7073495.0}, {"date": "2021-01-04", "close": 177.68, "volume": 13426600.0}, {"date": "2021-01-05", "close": 178.44, "volume": 7771802.0}, {"date": "2021-01-06", "close": 179.12, "volume": 7517758.0}, {"date": "2021-01-07", "close": 178.58, "volume": 7300815.0}, {"date": "2021-01-08", "close": 178.69, "volume": 7894454.0}, {"date": "2021-01-11", "close": 179.09, "volume": 6464144.0}, {"date": "2021-01-12", "close": 175.99, "volume": 8349839.0}, {"date": "2021-01-13", "close": 176.12, "volume": 6839540.0}, {"date": "2021-01-14", "close": 173.43, "volume": 8951171.0}, {"date": "2021-01-15", "close": 171.44, "volume": 12232540.0}, {"date": "2021-01-19", "close": 172.26, "volume": 7834738.0}, {"date": "2021-01-20", "close": 173.64, "volume": 9809232.0}, {"date": "2021-01-21", "close": 171.28, "volume": 8423916.0}, {"date": "2021-01-22", "close": 172.78, "volume": 9517202.0}, {"date": "2021-01-25", "close": 171.89, "volume": 7833745.0}, {"date": "2021-01-26", "close": 169.56, "volume": 7523199.0}, {"date": "2021-01-27", "close": 163.03, "volume": 18239250.0}, {"date": "2021-01-28", "close": 171.88, "volume": 14449100.0}, {"date": "2021-01-29", "close": 168.17, "volume": 12848830.0}, {"date": "2021-02-01", "close": 170.97, "volume": 8140399.0}, {"date": "2021-02-02", "close": 176.96, "volume": 12215220.0}, {"date": "2021-02-03", "close": 176.43, "volume": 5508576.0}, {"date": "2021-02-04", "close": 180.23, "volume": 9035407.0}, {"date": "2021-02-05", "close": 181.16, "volume": 6640514.0}, {"date": "2021-02-08", "close": 190.0, "volume": 16085700.0}, {"date": "2021-02-09", "close": 188.21, "volume": 11270810.0}, {"date": "2021-02-10", "close": 189.63, "volume": 11464640.0}, {"date": "2021-02-11", "close": 190.91, "volume": 17507890.0}, {"date": "2021-02-12", "close": 187.67, "volume": 27233780.0}, {"date": "2021-02-16", "close": 186.35, "volume": 11630730.0}, {"date": "2021-02-17", "close": 186.44, "volume": 11406370.0}, {"date": "2021-02-18", "close": 183.0, "volume": 12390770.0}, {"date": "2021-02-19", "close": 183.65, "volume": 8834497.0}, {"date": "2021-02-22", "close": 191.76, "volume": 18799610.0}, {"date": "2021-02-23", "close": 197.09, "volume": 23191450.0}, {"date": "2021-02-24", "close": 197.51, "volume": 16205920.0}, {"date": "2021-02-25", "close": 190.98, "volume": 12712040.0}, {"date": "2021-02-26", "close": 189.04, "volume": 15843970.0}, {"date": "2021-03-01", "close": 194.98, "volume": 10709920.0}, {"date": "2021-03-02", "close": 193.94, "volume": 8371357.0}, {"date": "2021-03-03", "close": 192.26, "volume": 8750307.0}, {"date": "2021-03-04", "close": 188.03, "volume": 12542620.0}, {"date": "2021-03-05", "close": 189.99, "volume": 10266390.0}, {"date": "2021-03-08", "close": 201.91, "volume": 25093170.0}, {"date": "2021-03-09", "close": 194.51, "volume": 23331040.0}, {"date": "2021-03-10", "close": 195.06, "volume": 13662050.0}, {"date": "2021-03-11", "close": 196.75, "volume": 11933920.0}, {"date": "2021-03-12", "close": 197.16, "volume": 13249120.0}, {"date": "2021-03-15", "close": 196.76, "volume": 10319670.0}, {"date": "2021-03-16", "close": 194.24, "volume": 9680745.0}, {"date": "2021-03-17", "close": 195.24, "volume": 14418680.0}, {"date": "2021-03-18", "close": 192.28, "volume": 9644461.0}, {"date": "2021-03-19", "close": 191.14, "volume": 28354580.0}, {"date": "2021-03-22", "close": 192.86, "volume": 8838532.0}, {"date": "2021-03-23", "close": 188.73, "volume": 10701240.0}, {"date": "2021-03-24", "close": 184.72, "volume": 13549130.0}, {"date": "2021-03-25", "close": 186.91, "volume": 9609238.0}, {"date": "2021-03-26", "close": 185.92, "volume": 10196130.0}, {"date": "2021-03-29", "close": 184.85, "volume": 7544714.0}, {"date": "2021-03-30", "close": 185.53, "volume": 5929698.0}, {"date": "2021-03-31", "close": 184.52, "volume": 8478002.0}, {"date": "2021-04-01", "close": 188.97, "volume": 7749378.0}, {"date": "2021-04-05", "close": 188.5, "volume": 7405334.0}, {"date": "2021-04-06", "close": 189.73, "volume": 7926185.0}, {"date": "2021-04-07", "close": 187.56, "volume": 6238712.0}, {"date": "2021-04-08", "close": 187.32, "volume": 7762950.0}, {"date": "2021-04-09", "close": 187.89, "volume": 6089323.0}, {"date": "2021-04-12", "close": 186.49, "volume": 6662530.0}, {"date": "2021-04-13", "close": 185.49, "volume": 6826463.0}, {"date": "2021-04-14", "close": 187.46, "volume": 9089939.0}, {"date": "2021-04-15", "close": 185.93, "volume": 7262535.0}, {"date": "2021-04-16", "close": 187.26, "volume": 9453501.0}, {"date": "2021-04-19", "close": 187.43, "volume": 7625755.0}, {"date": "2021-04-20", "close": 182.79, "volume": 10765800.0}, {"date": "2021-04-21", "close": 183.11, "volume": 8400197.0}, {"date": "2021-04-22", "close": 182.76, "volume": 7378274.0}, {"date": "2021-04-23", "close": 183.02, "volume": 6078995.0}, {"date": "2021-04-26", "close": 184.27, "volume": 6178311.0}, {"date": "2021-04-27", "close": 184.64, "volume": 4869989.0}, {"date": "2021-04-28", "close": 183.39, "volume": 5199290.0}, {"date": "2021-04-29", "close": 185.33, "volume": 5958302.0}, {"date": "2021-04-30", "close": 186.02, "volume": 7866277.0}, {"date": "2021-05-03", "close": 185.51, "volume": 7542779.0}, {"date": "2021-05-04", "close": 184.25, "volume": 7069321.0}, {"date": "2021-05-05", "close": 181.51, "volume": 4056789.0}, {"date": "2021-05-06", "close": 181.79, "volume": 6944863.0}, {"date": "2021-05-07", "close": 184.84, "volume": 6888401.0}, {"date": "2021-05-10", "close": 184.3, "volume": 8260306.0}, {"date": "2021-05-11", "close": 181.67, "volume": 10865550.0}, {"date": "2021-05-12", "close": 177.85, "volume": 8988117.0}, {"date": "2021-05-13", "close": 178.34, "volume": 12332220.0}, {"date": "2021-05-14", "close": 173.7, "volume": 33149430.0}, {"date": "2021-05-17", "close": 170.08, "volume": 17739780.0}, {"date": "2021-05-18", "close": 169.68, "volume": 10400960.0}, {"date": "2021-05-19", "close": 169.27, "volume": 9250998.0}, {"date": "2021-05-20", "close": 171.36, "volume": 7400700.0}, {"date": "2021-05-21", "close": 172.4, "volume": 8105719.0}, {"date": "2021-05-24", "close": 174.31, "volume": 7346737.0}, {"date": "2021-05-25", "close": 176.17, "volume": 8089738.0}, {"date": "2021-05-26", "close": 176.47, "volume": 8086203.0}, {"date": "2021-05-27", "close": 179.04, "volume": 13567830.0}, {"date": "2021-05-28", "close": 178.65, "volume": 7130259.0}, {"date": "2021-06-01", "close": 178.84, "volume": 7475585.0}, {"date": "2021-06-02", "close": 177.0, "volume": 7851747.0}, {"date": "2021-06-03", "close": 176.24, "volume": 5583852.0}, {"date": "2021-06-04", "close": 177.18, "volume": 6343364.0}, {"date": "2021-06-07", "close": 176.99, "volume": 5178102.0}, {"date": "2021-06-08", "close": 176.33, "volume": 5356212.0}, {"date": "2021-06-09", "close": 176.04, "volume": 5082352.0}, {"date": "2021-06-10", "close": 176.57, "volume": 5252999.0}, {"date": "2021-06-11", "close": 177.38, "volume": 5476308.0}, {"date": "2021-06-14", "close": 178.18, "volume": 10169970.0}, {"date": "2021-06-15", "close": 175.86, "volume": 7894959.0}, {"date": "2021-06-16", "close": 174.66, "volume": 8335986.0}, {"date": "2021-06-17", "close": 174.65, "volume": 8905994.0}, {"date": "2021-06-18", "close": 172.42, "volume": 12357540.0}, {"date": "2021-06-21", "close": 173.97, "volume": 9196930.0}, {"date": "2021-06-22", "close": 173.5, "volume": 8097070.0}, {"date": "2021-06-23", "close": 175.33, "volume": 9174184.0}, {"date": "2021-06-24", "close": 177.93, "volume": 7549422.0}, {"date": "2021-06-25", "close": 178.35, "volume": 7431816.0}, {"date": "2021-06-28", "close": 176.57, "volume": 9881440.0}, {"date": "2021-06-29", "close": 173.93, "volume": 13498290.0}, {"date": "2021-06-30", "close": 175.77, "volume": 7481883.0}, {"date": "2021-07-01", "close": 177.26, "volume": 5887078.0}, {"date": "2021-07-02", "close": 177.11, "volume": 11102750.0}, {"date": "2021-07-06", "close": 173.69, "volume": 11557860.0}, {"date": "2021-07-07", "close": 172.82, "volume": 6757282.0}, {"date": "2021-07-08", "close": 172.8, "volume": 6960105.0}, {"date": "2021-07-09", "close": 177.04, "volume": 7873266.0}, {"date": "2021-07-12", "close": 184.38, "volume": 21835510.0}, {"date": "2021-07-13", "close": 183.65, "volume": 12534550.0}, {"date": "2021-07-14", "close": 183.42, "volume": 8787307.0}, {"date": "2021-07-15", "close": 184.15, "volume": 7866968.0}, {"date": "2021-07-16", "close": 179.31, "volume": 8348797.0}, {"date": "2021-07-19", "close": 172.95, "volume": 14651780.0}, {"date": "2021-07-20", "close": 176.75, "volume": 8372402.0}, {"date": "2021-07-21", "close": 176.89, "volume": 6302229.0}, {"date": "2021-07-22", "close": 175.13, "volume": 5713745.0}, {"date": "2021-07-23", "close": 176.14, "volume": 5126271.0}, {"date": "2021-07-26", "close": 178.74, "volume": 5641039.0}, {"date": "2021-07-27", "close": 179.5, "volume": 6684123.0}, {"date": "2021-07-28", "close": 179.1, "volume": 5926934.0}, {"date": "2021-07-29", "close": 178.35, "volume": 6209059.0}, {"date": "2021-07-30", "close": 176.02, "volume": 6813443.0}, {"date": "2021-08-02", "close": 175.55, "volume": 5847175.0}, {"date": "2021-08-03", "close": 172.99, "volume": 9931347.0}, {"date": "2021-08-04", "close": 172.58, "volume": 5665827.0}, {"date": "2021-08-05", "close": 176.71, "volume": 8864174.0}, {"date": "2021-08-06", "close": 177.13, "volume": 5505241.0}, {"date": "2021-08-09", "close": 176.72, "volume": 5338969.0}, {"date": "2021-08-10", "close": 177.07, "volume": 5184959.0}, {"date": "2021-08-11", "close": 178.09, "volume": 5359894.0}, {"date": "2021-08-12", "close": 179.29, "volume": 11266420.0}, {"date": "2021-08-13", "close": 181.08, "volume": 32504620.0}, {"date": "2021-08-16", "close": 179.09, "volume": 8755051.0}, {"date": "2021-08-17", "close": 175.83, "volume": 8534526.0}, {"date": "2021-08-18", "close": 174.74, "volume": 7063511.0}, {"date": "2021-08-19", "close": 173.25, "volume": 8478606.0}, {"date": "2021-08-20", "close": 175.12, "volume": 6239617.0}, {"date": "2021-08-23", "close": 177.66, "volume": 7395878.0}, {"date": "2021-08-24", "close": 178.47, "volume": 5886947.0}, {"date": "2021-08-25", "close": 178.31, "volume": 4842077.0}, {"date": "2021-08-26", "close": 176.56, "volume": 4563000.0}, {"date": "2021-08-27", "close": 180.14, "volume": 8696960.0}, {"date": "2021-08-30", "close": 179.98, "volume": 6421287.0}, {"date": "2021-08-31", "close": 181.3, "volume": 8620017.0}, {"date": "2021-09-01", "close": 183.48, "volume": 7302824.0}, {"date": "2021-09-02", "close": 181.86, "volume": 6497070.0}, {"date": "2021-09-03", "close": 181.0, "volume": 6848827.0}, {"date": "2021-09-07", "close": 184.34, "volume": 10705000.0}, {"date": "2021-09-08", "close": 185.15, "volume": 8633959.0}, {"date": "2021-09-09", "close": 185.91, "volume": 7190666.0}, {"date": "2021-09-10", "close": 184.12, "volume": 5572248.0}, {"date": "2021-09-13", "close": 184.98, "volume": 6818241.0}, {"date": "2021-09-14", "close": 182.4, "volume": 6185890.0}, {"date": "2021-09-15", "close": 184.41, "volume": 5933400.0}, {"date": "2021-09-16", "close": 183.34, "volume": 5678224.0}, {"date": "2021-09-17", "close": 183.47, "volume": 10039200.0}, {"date": "2021-09-20", "close": 178.61, "volume": 8056648.0}, {"date": "2021-09-21", "close": 171.17, "volume": 23216030.0}, {"date": "2021-09-22", "close": 173.65, "volume": 14214530.0}, {"date": "2021-09-23", "close": 176.25, "volume": 8052869.0}, {"date": "2021-09-24", "close": 176.0, "volume": 5712778.0}, {"date": "2021-09-27", "close": 178.26, "volume": 7754953.0}, {"date": "2021-09-28", "close": 174.52, "volume": 9133118.0}, {"date": "2021-09-29", "close": 172.68, "volume": 6240771.0}, {"date": "2021-09-30", "close": 169.17, "volume": 13977980.0}, {"date": "2021-10-01", "close": 176.01, "volume": 12165020.0}, {"date": "2021-10-04", "close": 173.46, "volume": 7200589.0}, {"date": "2021-10-05", "close": 174.61, "volume": 6798224.0}, {"date": "2021-10-06", "close": 175.48, "volume": 6005169.0}, {"date": "2021-10-07", "close": 177.71, "volume": 7779997.0}, {"date": "2021-10-08", "close": 176.74, "volume": 4132182.0}, {"date": "2021-10-11", "close": 173.52, "volume": 8046270.0}, {"date": "2021-10-12", "close": 173.13, "volume": 5188380.0}, {"date": "2021-10-13", "close": 172.96, "volume": 8918152.0}, {"date": "2021-10-14", "close": 174.41, "volume": 7453306.0}, {"date": "2021-10-15", "close": 176.46, "volume": 13943890.0}, {"date": "2021-10-18", "close": 171.14, "volume": 20494790.0}, {"date": "2021-10-19", "close": 171.18, "volume": 9669482.0}, {"date": "2021-10-20", "close": 170.55, "volume": 9737626.0}, {"date": "2021-10-21", "close": 171.34, "volume": 7508956.0}, {"date": "2021-10-22", "close": 169.42, "volume": 7854323.0}, {"date": "2021-10-25", "close": 172.01, "volume": 9798688.0}, {"date": "2021-10-26", "close": 172.04, "volume": 5850210.0}, {"date": "2021-10-27", "close": 169.55, "volume": 7054716.0}, {"date": "2021-10-28", "close": 169.68, "volume": 7884519.0}, {"date": "2021-10-29", "close": 169.07, "volume": 7598849.0}, {"date": "2021-11-01", "close": 170.19, "volume": 8182898.0}, {"date": "2021-11-02", "close": 169.83, "volume": 6777230.0}, {"date": "2021-11-03", "close": 170.08, "volume": 6829310.0}, {"date": "2021-11-04", "close": 170.28, "volume": 7505507.0}, {"date": "2021-11-05", "close": 175.63, "volume": 16859180.0}, {"date": "2021-11-08", "close": 176.87, "volume": 10584590.0}, {"date": "2021-11-09", "close": 175.11, "volume": 7293301.0}, {"date": "2021-11-10", "close": 174.45, "volume": 11045830.0}, {"date": "2021-11-11", "close": 162.11, "volume": 62366500.0}, {"date": "2021-11-12", "close": 159.63, "volume": 25638370.0}, {"date": "2021-11-15", "close": 158.43, "volume": 21285350.0}, {"date": "2021-11-16", "close": 158.83, "volume": 15516160.0}, {"date": "2021-11-17", "close": 157.33, "volume": 14695530.0}, {"date": "2021-11-18", "close": 155.58, "volume": 14487740.0}, {"date": "2021-11-19", "close": 154.0, "volume": 16776490.0}, {"date": "2021-11-22", "close": 154.16, "volume": 12790410.0}, {"date": "2021-11-23", "close": 151.03, "volume": 17382890.0}, {"date": "2021-11-24", "close": 151.34, "volume": 14123740.0}, {"date": "2021-11-26", "close": 148.11, "volume": 12027680.0}, {"date": "2021-11-29", "close": 147.81, "volume": 21231320.0}, {"date": "2021-11-30", "close": 144.9, "volume": 26011110.0}, {"date": "2021-12-01", "close": 142.15, "volume": 16503230.0}, {"date": "2021-12-02", "close": 147.2, "volume": 18177710.0}, {"date": "2021-12-03", "close": 146.22, "volume": 14975620.0}, {"date": "2021-12-06", "close": 150.37, "volume": 14333930.0}, {"date": "2021-12-07", "close": 150.81, "volume": 14661070.0}, {"date": "2021-12-08", "close": 153.34, "volume": 12886260.0}, {"date": "2021-12-09", "close": 152.94, "volume": 11862330.0}, {"date": "2021-12-10", "close": 152.71, "volume": 10247890.0}, {"date": "2021-12-13", "close": 150.43, "volume": 10195820.0}, {"date": "2021-12-14", "close": 149.1, "volume": 10872030.0}, {"date": "2021-12-15", "close": 150.4, "volume": 12231480.0}, {"date": "2021-12-16", "close": 148.75, "volume": 11145620.0}, {"date": "2021-12-17", "close": 148.76, "volume": 13878800.0}, {"date": "2021-12-20", "close": 146.47, "volume": 11201920.0}, {"date": "2021-12-21", "close": 151.05, "volume": 10781410.0}, {"date": "2021-12-22", "close": 151.88, "volume": 7820439.0}, {"date": "2021-12-23", "close": 153.63, "volume": 6572351.0}, {"date": "2021-12-27", "close": 152.8, "volume": 7765470.0}, {"date": "2021-12-28", "close": 155.2, "volume": 12198680.0}, {"date": "2021-12-29", "close": 154.87, "volume": 8737004.0}, {"date": "2021-12-30", "close": 155.93, "volume": 7228438.0}, {"date": "2021-12-31", "close": 154.89, "volume": 6410235.0}, {"date": "2022-01-03", "close": 156.76, "volume": 10228260.0}, {"date": "2022-01-04", "close": 155.73, "volume": 16582040.0}, {"date": "2022-01-05", "close": 155.19, "volume": 12272100.0}, {"date": "2022-01-06", "close": 156.9, "volume": 11095330.0}, {"date": "2022-01-07", "close": 157.83, "volume": 9554622.0}, {"date": "2022-01-10", "close": 156.6, "volume": 8672855.0}, {"date": "2022-01-11", "close": 157.89, "volume": 8042556.0}, {"date": "2022-01-12", "close": 157.8, "volume": 6995649.0}, {"date": "2022-01-13", "close": 155.44, "volume": 9680583.0}, {"date": "2022-01-14", "close": 151.94, "volume": 16831960.0}, {"date": "2022-01-18", "close": 152.27, "volume": 10425770.0}, {"date": "2022-01-19", "close": 150.11, "volume": 10413250.0}, {"date": "2022-01-20", "close": 147.62, "volume": 11760370.0}, {"date": "2022-01-21", "close": 137.38, "volume": 34491850.0}, {"date": "2022-01-24", "close": 137.46, "volume": 31523850.0}, {"date": "2022-01-25", "close": 136.51, "volume": 14694410.0}, {"date": "2022-01-26", "close": 133.6, "volume": 14569920.0}, {"date": "2022-01-27", "close": 135.42, "volume": 11913900.0}, {"date": "2022-01-28", "close": 138.63, "volume": 10011670.0}, {"date": "2022-01-31", "close": 142.97, "volume": 10185500.0}, {"date": "2022-02-01", "close": 144.49, "volume": 8573340.0}, {"date": "2022-02-02", "close": 142.62, "volume": 9529884.0}, {"date": "2022-02-03", "close": 140.03, "volume": 9820585.0}, {"date": "2022-02-04", "close": 142.02, "volume": 8061075.0}, {"date": "2022-02-07", "close": 142.51, "volume": 10937520.0}, {"date": "2022-02-08", "close": 142.48, "volume": 9231697.0}, {"date": "2022-02-09", "close": 147.23, "volume": 22877400.0}, {"date": "2022-02-10", "close": 152.16, "volume": 42500320.0}, {"date": "2022-02-11", "close": 149.47, "volume": 17975210.0}, {"date": "2022-02-14", "close": 150.85, "volume": 14694680.0}, {"date": "2022-02-15", "close": 154.72, "volume": 12730920.0}, {"date": "2022-02-16", "close": 156.35, "volume": 10656350.0}, {"date": "2022-02-17", "close": 152.95, "volume": 8110299.0}, {"date": "2022-02-18", "close": 151.36, "volume": 10785500.0}, {"date": "2022-02-22", "close": 148.09, "volume": 12227210.0}, {"date": "2022-02-23", "close": 145.87, "volume": 9300697.0}, {"date": "2022-02-24", "close": 149.4, "volume": 12475490.0}, {"date": "2022-02-25", "close": 149.53, "volume": 10149520.0}, {"date": "2022-02-28", "close": 148.46, "volume": 10834720.0}, {"date": "2022-03-01", "close": 145.7, "volume": 8943991.0}, {"date": "2022-03-02", "close": 147.34, "volume": 7851027.0}, {"date": "2022-03-03", "close": 145.57, "volume": 8048440.0}, {"date": "2022-03-04", "close": 140.72, "volume": 12925360.0}, {"date": "2022-03-07", "close": 133.5, "volume": 14549670.0}, {"date": "2022-03-08", "close": 131.75, "volume": 16552010.0}, {"date": "2022-03-09", "close": 133.65, "volume": 14673080.0}, {"date": "2022-03-10", "close": 133.64, "volume": 8447238.0}, {"date": "2022-03-11", "close": 131.75, "volume": 7058388.0}, {"date": "2022-03-14", "close": 129.03, "volume": 9971526.0}, {"date": "2022-03-15", "close": 134.2, "volume": 9834809.0}, {"date": "2022-03-16", "close": 138.14, "volume": 10638740.0}, {"date": "2022-03-17", "close": 139.47, "volume": 6816024.0}, {"date": "2022-03-18", "close": 140.3, "volume": 11308780.0}, {"date": "2022-03-21", "close": 138.62, "volume": 9090316.0}, {"date": "2022-03-22", "close": 140.11, "volume": 8511566.0}, {"date": "2022-03-23", "close": 137.64, "volume": 8761269.0}, {"date": "2022-03-24", "close": 138.96, "volume": 5858789.0}, {"date": "2022-03-25", "close": 139.14, "volume": 5952130.0}, {"date": "2022-03-28", "close": 138.72, "volume": 8456087.0}, {"date": "2022-03-29", "close": 142.38, "volume": 11280680.0}, {"date": "2022-03-30", "close": 140.96, "volume": 7922426.0}, {"date": "2022-03-31", "close": 137.16, "volume": 12306460.0}, {"date": "2022-04-01", "close": 137.0, "volume": 10341040.0}, {"date": "2022-04-04", "close": 138.58, "volume": 8182004.0}, {"date": "2022-04-05", "close": 135.62, "volume": 8694095.0}, {"date": "2022-04-06", "close": 132.57, "volume": 11679730.0}, {"date": "2022-04-07", "close": 131.87, "volume": 9858728.0}, {"date": "2022-04-08", "close": 131.87, "volume": 6701966.0}, {"date": "2022-04-11", "close": 130.65, "volume": 9915280.0}, {"date": "2022-04-12", "close": 130.84, "volume": 7885640.0}, {"date": "2022-04-13", "close": 132.35, "volume": 7694467.0}, {"date": "2022-04-14", "close": 130.47, "volume": 7283466.0}, {"date": "2022-04-18", "close": 127.77, "volume": 10571010.0}, {"date": "2022-04-19", "close": 131.9, "volume": 12767220.0}, {"date": "2022-04-20", "close": 124.57, "volume": 36465680.0}, {"date": "2022-04-21", "close": 121.66, "volume": 18688640.0}, {"date": "2022-04-22", "close": 118.27, "volume": 19472840.0}, {"date": "2022-04-25", "close": 119.95, "volume": 16490970.0}, {"date": "2022-04-26", "close": 115.77, "volume": 16116020.0}, {"date": "2022-04-27", "close": 115.21, "volume": 15553010.0}, {"date": "2022-04-28", "close": 115.29, "volume": 23192140.0}, {"date": "2022-04-29", "close": 111.63, "volume": 16907020.0}, {"date": "2022-05-02", "close": 113.5, "volume": 14300710.0}, {"date": "2022-05-03", "close": 113.55, "volume": 11149540.0}, {"date": "2022-05-04", "close": 116.19, "volume": 11488270.0}, {"date": "2022-05-05", "close": 112.61, "volume": 12720190.0}, {"date": "2022-05-06", "close": 110.29, "volume": 12525170.0}, {"date": "2022-05-09", "close": 106.98, "volume": 17941600.0}, {"date": "2022-05-10", "close": 107.68, "volume": 15657720.0}, {"date": "2022-05-11", "close": 105.21, "volume": 26933330.0}, {"date": "2022-05-12", "close": 104.31, "volume": 36298830.0}, {"date": "2022-05-13", "close": 107.33, "volume": 16782630.0}, {"date": "2022-05-16", "close": 105.18, "volume": 11993640.0}, {"date": "2022-05-17", "close": 108.64, "volume": 11847640.0}, {"date": "2022-05-18", "close": 104.3, "volume": 11793980.0}, {"date": "2022-05-19", "close": 103.14, "volume": 11284950.0}, {"date": "2022-05-20", "close": 102.42, "volume": 15650430.0}, {"date": "2022-05-23", "close": 105.83, "volume": 14402430.0}, {"date": "2022-05-24", "close": 101.59, "volume": 13970240.0}, {"date": "2022-05-25", "close": 103.26, "volume": 11026600.0}, {"date": "2022-05-26", "close": 105.61, "volume": 11297800.0}, {"date": "2022-05-27", "close": 109.32, "volume": 13671310.0}, {"date": "2022-05-31", "close": 110.44, "volume": 20274630.0}, {"date": "2022-06-01", "close": 109.19, "volume": 11829740.0}, {"date": "2022-06-02", "close": 110.87, "volume": 8829877.0}, {"date": "2022-06-03", "close": 108.67, "volume": 6767601.0}, {"date": "2022-06-06", "close": 107.83, "volume": 7575890.0}, {"date": "2022-06-07", "close": 107.79, "volume": 7279062.0}, {"date": "2022-06-08", "close": 107.34, "volume": 7019489.0}, {"date": "2022-06-09", "close": 103.3, "volume": 8271206.0}, {"date": "2022-06-10", "close": 99.4, "volume": 15386010.0}, {"date": "2022-06-13", "close": 95.71, "volume": 15239650.0}, {"date": "2022-06-14", "close": 94.22, "volume": 12443660.0}, {"date": "2022-06-15", "close": 95.88, "volume": 11751580.0}, {"date": "2022-06-16", "close": 94.28, "volume": 15298480.0}, {"date": "2022-06-17", "close": 94.34, "volume": 15403770.0}, {"date": "2022-06-21", "close": 93.29, "volume": 16649790.0}, {"date": "2022-06-22", "close": 93.5, "volume": 11415080.0}, {"date": "2022-06-23", "close": 94.3, "volume": 11348820.0}, {"date": "2022-06-24", "close": 97.78, "volume": 11681150.0}, {"date": "2022-06-27", "close": 96.61, "volume": 10793750.0}, {"date": "2022-06-28", "close": 95.92, "volume": 16838240.0}, {"date": "2022-06-29", "close": 95.65, "volume": 8653197.0}, {"date": "2022-06-30", "close": 94.4, "volume": 10983520.0}, {"date": "2022-07-01", "close": 96.14, "volume": 10543380.0}, {"date": "2022-07-05", "close": 97.18, "volume": 10674620.0}, {"date": "2022-07-06", "close": 96.08, "volume": 8640229.0}, {"date": "2022-07-07", "close": 97.43, "volume": 7813050.0}, {"date": "2022-07-08", "close": 95.86, "volume": 7717297.0}, {"date": "2022-07-11", "close": 93.64, "volume": 7650632.0}, {"date": "2022-07-12", "close": 93.6, "volume": 8665299.0}, {"date": "2022-07-13", "close": 92.94, "volume": 12006430.0}, {"date": "2022-07-14", "close": 91.84, "volume": 11146430.0}, {"date": "2022-07-15", "close": 95.2, "volume": 14946730.0}, {"date": "2022-07-18", "close": 95.7, "volume": 10430410.0}, {"date": "2022-07-19", "close": 99.61, "volume": 13683360.0}, {"date": "2022-07-20", "close": 103.35, "volume": 15112720.0}, {"date": "2022-07-21", "close": 104.18, "volume": 8611311.0}, {"date": "2022-07-22", "close": 102.72, "volume": 7803460.0}, {"date": "2022-07-25", "close": 102.69, "volume": 6726685.0}, {"date": "2022-07-26", "close": 99.78, "volume": 6346629.0}, {"date": "2022-07-27", "close": 103.5, "volume": 9445183.0}, {"date": "2022-07-28", "close": 104.9, "volume": 7970282.0}, {"date": "2022-07-29", "close": 106.1, "volume": 10320040.0}, {"date": "2022-08-01", "close": 106.22, "volume": 7769658.0}, {"date": "2022-08-02", "close": 104.71, "volume": 9093020.0}, {"date": "2022-08-03", "close": 109.02, "volume": 11243030.0}, {"date": "2022-08-04", "close": 108.12, "volume": 7322411.0}, {"date": "2022-08-05", "close": 106.63, "volume": 10099980.0}, {"date": "2022-08-08", "close": 109.11, "volume": 13045410.0}, {"date": "2022-08-09", "close": 108.13, "volume": 8776524.0}, {"date": "2022-08-10", "close": 112.43, "volume": 26398690.0}, {"date": "2022-08-11", "close": 117.69, "volume": 50375020.0}, {"date": "2022-08-12", "close": 121.57, "volume": 21964790.0}, {"date": "2022-08-15", "close": 124.26, "volume": 24628320.0}, {"date": "2022-08-16", "close": 124.96, "volume": 14607300.0}, {"date": "2022-08-17", "close": 122.81, "volume": 9140896.0}, {"date": "2022-08-18", "close": 122.67, "volume": 7343934.0}, {"date": "2022-08-19", "close": 120.14, "volume": 8702520.0}, {"date": "2022-08-22", "close": 115.94, "volume": 11575840.0}, {"date": "2022-08-23", "close": 114.86, "volume": 7180690.0}, {"date": "2022-08-24", "close": 116.41, "volume": 7840514.0}, {"date": "2022-08-25", "close": 117.46, "volume": 6920927.0}, {"date": "2022-08-26", "close": 114.07, "volume": 7807402.0}, {"date": "2022-08-29", "close": 113.53, "volume": 6882736.0}, {"date": "2022-08-30", "close": 112.43, "volume": 8059967.0}, {"date": "2022-08-31", "close": 112.08, "volume": 7352967.0}, {"date": "2022-09-01", "close": 112.53, "volume": 7718715.0}, {"date": "2022-09-02", "close": 111.2, "volume": 8465130.0}, {"date": "2022-09-06", "close": 110.09, "volume": 9537290.0}, {"date": "2022-09-07", "close": 112.69, "volume": 8193947.0}, {"date": "2022-09-08", "close": 112.33, "volume": 8443278.0}, {"date": "2022-09-09", "close": 115.18, "volume": 9573346.0}, {"date": "2022-09-12", "close": 116.39, "volume": 7923353.0}, {"date": "2022-09-13", "close": 111.76, "volume": 10504580.0}, {"date": "2022-09-14", "close": 112.5, "volume": 8610446.0}, {"date": "2022-09-15", "close": 110.77, "volume": 9739754.0}, {"date": "2022-09-16", "close": 108.25, "volume": 15978830.0}, {"date": "2022-09-19", "close": 109.17, "volume": 7979457.0}, {"date": "2022-09-20", "close": 107.57, "volume": 6957409.0}, {"date": "2022-09-21", "close": 104.49, "volume": 9776355.0}, {"date": "2022-09-22", "close": 102.16, "volume": 10953390.0}, {"date": "2022-09-23", "close": 99.5, "volume": 11976930.0}, {"date": "2022-09-26", "close": 98.12, "volume": 9760467.0}, {"date": "2022-09-27", "close": 95.85, "volume": 13360190.0}, {"date": "2022-09-28", "close": 99.4, "volume": 12895460.0}, {"date": "2022-09-29", "close": 97.45, "volume": 9435058.0}, {"date": "2022-09-30", "close": 94.33, "volume": 12094940.0}, {"date": "2022-10-03", "close": 97.13, "volume": 9468403.0}, {"date": "2022-10-04", "close": 101.44, "volume": 10229000.0}, {"date": "2022-10-05", "close": 100.8, "volume": 7562771.0}, {"date": "2022-10-06", "close": 100.04, "volume": 6728200.0}, {"date": "2022-10-07", "close": 97.16, "volume": 7051019.0}, {"date": "2022-10-10", "close": 95.16, "volume": 9532334.0}, {"date": "2022-10-11", "close": 93.1, "volume": 8900901.0}, {"date": "2022-10-12", "close": 93.41, "volume": 6156217.0}, {"date": "2022-10-13", "close": 96.64, "volume": 11025430.0}, {"date": "2022-10-14", "close": 94.45, "volume": 8208884.0}, {"date": "2022-10-17", "close": 97.33, "volume": 7083842.0}, {"date": "2022-10-18", "close": 98.48, "volume": 8533516.0}, {"date": "2022-10-19", "close": 98.99, "volume": 11730990.0}, {"date": "2022-10-20", "close": 98.59, "volume": 8212442.0}, {"date": "2022-10-21", "close": 102.04, "volume": 10193360.0}, {"date": "2022-10-24", "close": 101.72, "volume": 8221477.0}, {"date": "2022-10-25", "close": 104.36, "volume": 7687535.0}, {"date": "2022-10-26", "close": 104.63, "volume": 9223759.0}, {"date": "2022-10-27", "close": 104.44, "volume": 8673519.0}, {"date": "2022-10-28", "close": 105.95, "volume": 7250889.0}, {"date": "2022-10-31", "close": 106.54, "volume": 8814813.0}, {"date": "2022-11-01", "close": 106.0, "volume": 7955761.0}, {"date": "2022-11-02", "close": 101.82, "volume": 9591406.0}, {"date": "2022-11-03", "close": 99.25, "volume": 8978373.0}, {"date": "2022-11-04", "close": 99.58, "volume": 11035800.0}, {"date": "2022-11-07", "close": 100.43, "volume": 11355240.0}, {"date": "2022-11-08", "close": 99.9, "volume": 27130260.0}, {"date": "2022-11-09", "close": 86.75, "volume": 62029830.0}, {"date": "2022-11-10", "close": 90.46, "volume": 36968130.0}, {"date": "2022-11-11", "close": 95.01, "volume": 22373290.0}, {"date": "2022-11-14", "close": 94.28, "volume": 20505720.0}, {"date": "2022-11-15", "close": 95.51, "volume": 15801910.0}, {"date": "2022-11-16", "close": 93.95, "volume": 11137670.0}, {"date": "2022-11-17", "close": 91.45, "volume": 12306390.0}, {"date": "2022-11-18", "close": 91.8, "volume": 10011730.0}, {"date": "2022-11-21", "close": 97.58, "volume": 70273510.0}, {"date": "2022-11-22", "close": 96.21, "volume": 25753740.0}, {"date": "2022-11-23", "close": 98.88, "volume": 15503230.0}, {"date": "2022-11-25", "close": 98.87, "volume": 6664281.0}, {"date": "2022-11-28", "close": 95.69, "volume": 13668650.0}, {"date": "2022-11-29", "close": 94.69, "volume": 13205330.0}, {"date": "2022-11-30", "close": 97.87, "volume": 15368110.0}, {"date": "2022-12-01", "close": 98.59, "volume": 13855680.0}, {"date": "2022-12-02", "close": 99.43, "volume": 12608100.0}, {"date": "2022-12-05", "close": 95.93, "volume": 10764540.0}, {"date": "2022-12-06", "close": 92.29, "volume": 11492370.0}, {"date": "2022-12-07", "close": 92.15, "volume": 10353420.0}, {"date": "2022-12-08", "close": 92.55, "volume": 9351229.0}, {"date": "2022-12-09", "close": 93.38, "volume": 10111880.0}, {"date": "2022-12-12", "close": 94.66, "volume": 14140680.0}, {"date": "2022-12-13", "close": 94.7, "volume": 22882080.0}, {"date": "2022-12-14", "close": 94.15, "volume": 11505450.0}, {"date": "2022-12-15", "close": 90.49, "volume": 15957670.0}, {"date": "2022-12-16", "close": 90.08, "volume": 26383880.0}, {"date": "2022-12-19", "close": 85.78, "volume": 19225290.0}, {"date": "2022-12-20", "close": 87.02, "volume": 14918400.0}, {"date": "2022-12-21", "close": 86.92, "volume": 11004830.0}, {"date": "2022-12-22", "close": 86.67, "volume": 15487370.0}, {"date": "2022-12-23", "close": 88.01, "volume": 11171610.0}, {"date": "2022-12-27", "close": 86.37, "volume": 11561450.0}, {"date": "2022-12-28", "close": 84.17, "volume": 12399510.0}, {"date": "2022-12-29", "close": 87.18, "volume": 13045070.0}, {"date": "2022-12-30", "close": 86.88, "volume": 23230970.0}, {"date": "2023-01-03", "close": 88.97, "volume": 14997140.0}, {"date": "2023-01-04", "close": 91.98, "volume": 14957210.0}, {"date": "2023-01-05", "close": 91.92, "volume": 11622620.0}, {"date": "2023-01-06", "close": 93.92, "volume": 9828145.0}, {"date": "2023-01-09", "close": 94.77, "volume": 11675840.0}, {"date": "2023-01-10", "close": 95.56, "volume": 6914633.0}, {"date": "2023-01-11", "close": 96.33, "volume": 8757251.0}, {"date": "2023-01-12", "close": 99.81, "volume": 19764320.0}, {"date": "2023-01-13", "close": 99.4, "volume": 12230200.0}, {"date": "2023-01-17", "close": 99.91, "volume": 14914200.0}, {"date": "2023-01-18", "close": 99.04, "volume": 11384540.0}, {"date": "2023-01-19", "close": 99.08, "volume": 10973550.0}, {"date": "2023-01-20", "close": 103.48, "volume": 14549880.0}, {"date": "2023-01-23", "close": 105.69, "volume": 11479080.0}, {"date": "2023-01-24", "close": 106.0, "volume": 8606723.0}, {"date": "2023-01-25", "close": 108.12, "volume": 10008040.0}, {"date": "2023-01-26", "close": 109.7, "volume": 9204417.0}, {"date": "2023-01-27", "close": 109.54, "volume": 10249680.0}, {"date": "2023-01-30", "close": 107.59, "volume": 8548547.0}, {"date": "2023-01-31", "close": 108.49, "volume": 8251663.0}, {"date": "2023-02-01", "close": 109.39, "volume": 9975481.0}, {"date": "2023-02-02", "close": 113.21, "volume": 13093210.0}, {"date": "2023-02-03", "close": 110.71, "volume": 12472480.0}, {"date": "2023-02-06", "close": 109.87, "volume": 11956540.0}, {"date": "2023-02-07", "close": 111.63, "volume": 10843980.0}, {"date": "2023-02-08", "close": 111.78, "volume": 27719920.0}, {"date": "2023-02-09", "close": 110.36, "volume": 46137150.0}, {"date": "2023-02-10", "close": 108.06, "volume": 15565990.0}, {"date": "2023-02-13", "close": 107.66, "volume": 12341480.0}, {"date": "2023-02-14", "close": 107.66, "volume": 10768100.0}, {"date": "2023-02-15", "close": 109.24, "volume": 8163490.0}, {"date": "2023-02-16", "close": 105.83, "volume": 9479922.0}, {"date": "2023-02-17", "close": 105.22, "volume": 9492184.0}, {"date": "2023-02-21", "close": 102.09, "volume": 10648210.0}, {"date": "2023-02-22", "close": 101.68, "volume": 9885101.0}, {"date": "2023-02-23", "close": 101.73, "volume": 10974750.0}, {"date": "2023-02-24", "close": 100.3, "volume": 8523000.0}, {"date": "2023-02-27", "close": 100.45, "volume": 6641212.0}, {"date": "2023-02-28", "close": 99.61, "volume": 8233743.0}, {"date": "2023-03-01", "close": 98.54, "volume": 7898251.0}, {"date": "2023-03-02", "close": 98.92, "volume": 7783130.0}, {"date": "2023-03-03", "close": 101.14, "volume": 7434264.0}, {"date": "2023-03-06", "close": 100.66, "volume": 6773261.0}, {"date": "2023-03-07", "close": 99.06, "volume": 6951340.0}, {"date": "2023-03-08", "close": 99.3, "volume": 5668738.0}, {"date": "2023-03-09", "close": 96.14, "volume": 8275586.0}, {"date": "2023-03-10", "close": 93.57, "volume": 13978850.0}, {"date": "2023-03-13", "close": 92.6, "volume": 11915320.0}, {"date": "2023-03-14", "close": 93.36, "volume": 10323630.0}, {"date": "2023-03-15", "close": 93.1, "volume": 9543836.0}, {"date": "2023-03-16", "close": 94.29, "volume": 9946678.0}, {"date": "2023-03-17", "close": 93.2, "volume": 12943190.0}, {"date": "2023-03-20", "close": 94.22, "volume": 6657152.0}, {"date": "2023-03-21", "close": 96.54, "volume": 7285766.0}, {"date": "2023-03-22", "close": 94.9, "volume": 8811105.0}, {"date": "2023-03-23", "close": 95.83, "volume": 9527009.0}, {"date": "2023-03-24", "close": 94.08, "volume": 9544154.0}, {"date": "2023-03-27", "close": 95.62, "volume": 7487900.0}, {"date": "2023-03-28", "close": 94.82, "volume": 5426053.0}, {"date": "2023-03-29", "close": 96.87, "volume": 5889123.0}, {"date": "2023-03-30", "close": 98.1, "volume": 7669482.0}, {"date": "2023-03-31", "close": 100.13, "volume": 8919965.0}, {"date": "2023-04-03", "close": 99.76, "volume": 7313201.0}, {"date": "2023-04-04", "close": 99.57, "volume": 6794168.0}, {"date": "2023-04-05", "close": 99.91, "volume": 7747230.0}, {"date": "2023-04-06", "close": 99.97, "volume": 7042486.0}, {"date": "2023-04-10", "close": 100.81, "volume": 8016576.0}, {"date": "2023-04-11", "close": 100.42, "volume": 7504624.0}, {"date": "2023-04-12", "close": 97.94, "volume": 9289196.0}, {"date": "2023-04-13", "close": 100.84, "volume": 8744977.0}, {"date": "2023-04-14", "close": 99.9, "volume": 7337250.0}, {"date": "2023-04-17", "close": 100.3, "volume": 6705269.0}, {"date": "2023-04-18", "close": 100.93, "volume": 8180148.0}, {"date": "2023-04-19", "close": 98.75, "volume": 11523310.0}, {"date": "2023-04-20", "close": 98.07, "volume": 7762736.0}, {"date": "2023-04-21", "close": 99.57, "volume": 9467979.0}, {"date": "2023-04-24", "close": 99.68, "volume": 8540571.0}, {"date": "2023-04-25", "close": 98.01, "volume": 6511394.0}, {"date": "2023-04-26", "close": 96.61, "volume": 8634531.0}, {"date": "2023-04-27", "close": 99.93, "volume": 8166466.0}, {"date": "2023-04-28", "close": 102.5, "volume": 11329690.0}, {"date": "2023-05-01", "close": 102.21, "volume": 6909535.0}, {"date": "2023-05-02", "close": 100.6, "volume": 6955902.0}, {"date": "2023-05-03", "close": 100.86, "volume": 7772064.0}, {"date": "2023-05-04", "close": 97.45, "volume": 13260720.0}, {"date": "2023-05-05", "close": 100.52, "volume": 9300109.0}, {"date": "2023-05-08", "close": 102.97, "volume": 10810140.0}, {"date": "2023-05-09", "close": 102.18, "volume": 6829880.0}, {"date": "2023-05-10", "close": 101.14, "volume": 19525150.0}, {"date": "2023-05-11", "close": 92.31, "volume": 57127240.0}, {"date": "2023-05-12", "close": 91.99, "volume": 21837450.0}, {"date": "2023-05-15", "close": 92.86, "volume": 16792050.0}, {"date": "2023-05-16", "close": 90.98, "volume": 17013310.0}, {"date": "2023-05-17", "close": 92.77, "volume": 12461590.0}, {"date": "2023-05-18", "close": 93.76, "volume": 15014820.0}, {"date": "2023-05-19", "close": 91.35, "volume": 16429040.0}, {"date": "2023-05-22", "close": 91.82, "volume": 14150640.0}, {"date": "2023-05-23", "close": 89.82, "volume": 14778700.0}, {"date": "2023-05-24", "close": 89.07, "volume": 15350770.0}, {"date": "2023-05-25", "close": 88.14, "volume": 13605760.0}, {"date": "2023-05-26", "close": 88.29, "volume": 12892700.0}, {"date": "2023-05-30", "close": 87.82, "volume": 14800730.0}, {"date": "2023-05-31", "close": 87.96, "volume": 11440580.0}, {"date": "2023-06-01", "close": 88.59, "volume": 11993170.0}, {"date": "2023-06-02", "close": 90.77, "volume": 14350250.0}, {"date": "2023-06-05", "close": 91.0, "volume": 18506710.0}, {"date": "2023-06-06", "close": 92.16, "volume": 12109080.0}, {"date": "2023-06-07", "close": 92.52, "volume": 11082430.0}, {"date": "2023-06-08", "close": 92.53, "volume": 9030165.0}, {"date": "2023-06-09", "close": 91.93, "volume": 9634420.0}, {"date": "2023-06-12", "close": 93.14, "volume": 12357610.0}, {"date": "2023-06-13", "close": 93.85, "volume": 12964430.0}, {"date": "2023-06-14", "close": 92.45, "volume": 15877380.0}, {"date": "2023-06-15", "close": 92.94, "volume": 13354610.0}, {"date": "2023-06-16", "close": 91.32, "volume": 22683390.0}, {"date": "2023-06-20", "close": 89.75, "volume": 14939190.0}, {"date": "2023-06-21", "close": 88.64, "volume": 17872960.0}, {"date": "2023-06-22", "close": 88.49, "volume": 10915330.0}, {"date": "2023-06-23", "close": 88.1, "volume": 13538010.0}, {"date": "2023-06-26", "close": 88.7, "volume": 13132680.0}, {"date": "2023-06-27", "close": 89.06, "volume": 10032650.0}, {"date": "2023-06-28", "close": 88.83, "volume": 12118270.0}, {"date": "2023-06-29", "close": 88.95, "volume": 13402580.0}, {"date": "2023-06-30", "close": 89.28, "volume": 12837550.0}, {"date": "2023-07-03", "close": 90.5, "volume": 7979547.0}, {"date": "2023-07-05", "close": 89.79, "volume": 11028780.0}, {"date": "2023-07-06", "close": 88.74, "volume": 12108530.0}, {"date": "2023-07-07", "close": 88.64, "volume": 9705123.0}, {"date": "2023-07-10", "close": 88.1, "volume": 13642620.0}, {"date": "2023-07-11", "close": 89.49, "volume": 13735510.0}, {"date": "2023-07-12", "close": 90.15, "volume": 14912080.0}, {"date": "2023-07-13", "close": 90.47, "volume": 15325520.0}, {"date": "2023-07-14", "close": 88.62, "volume": 17769990.0}, {"date": "2023-07-17", "close": 85.56, "volume": 34503440.0}, {"date": "2023-07-18", "close": 85.95, "volume": 21915530.0}, {"date": "2023-07-19", "close": 87.04, "volume": 17177010.0}, {"date": "2023-07-20", "close": 86.21, "volume": 15277530.0}, {"date": "2023-07-21", "close": 87.18, "volume": 19900960.0}, {"date": "2023-07-24", "close": 86.6, "volume": 13911900.0}, {"date": "2023-07-25", "close": 85.63, "volume": 15335410.0}, {"date": "2023-07-26", "close": 85.86, "volume": 14983700.0}, {"date": "2023-07-27", "close": 85.36, "volume": 16691370.0}, {"date": "2023-07-28", "close": 86.13, "volume": 13638330.0}, {"date": "2023-07-31", "close": 88.89, "volume": 20837790.0}, {"date": "2023-08-01", "close": 89.03, "volume": 13745080.0}, {"date": "2023-08-02", "close": 86.3, "volume": 15162660.0}, {"date": "2023-08-03", "close": 85.49, "volume": 14194140.0}, {"date": "2023-08-04", "close": 86.3, "volume": 11533910.0}, {"date": "2023-08-07", "close": 86.83, "volume": 10818370.0}, {"date": "2023-08-08", "close": 88.13, "volume": 16767890.0}, {"date": "2023-08-09", "close": 87.49, "volume": 32517920.0}, {"date": "2023-08-10", "close": 91.76, "volume": 56716750.0}, {"date": "2023-08-11", "close": 89.02, "volume": 21998920.0}, {"date": "2023-08-14", "close": 88.81, "volume": 13676380.0}, {"date": "2023-08-15", "close": 87.06, "volume": 13677870.0}, {"date": "2023-08-16", "close": 86.35, "volume": 12182720.0}, {"date": "2023-08-17", "close": 85.92, "volume": 14206020.0}, {"date": "2023-08-18", "close": 85.96, "volume": 12364390.0}, {"date": "2023-08-21", "close": 85.88, "volume": 11214990.0}, {"date": "2023-08-22", "close": 85.79, "volume": 9845852.0}, {"date": "2023-08-23", "close": 85.83, "volume": 7575953.0}, {"date": "2023-08-24", "close": 82.47, "volume": 27531020.0}, {"date": "2023-08-25", "close": 83.36, "volume": 16050880.0}, {"date": "2023-08-28", "close": 84.16, "volume": 12166440.0}, {"date": "2023-08-29", "close": 84.4, "volume": 11210670.0}, {"date": "2023-08-30", "close": 84.28, "volume": 11816640.0}, {"date": "2023-08-31", "close": 83.68, "volume": 10447960.0}, {"date": "2023-09-01", "close": 81.64, "volume": 27701890.0}, {"date": "2023-09-05", "close": 81.19, "volume": 12741680.0}, {"date": "2023-09-06", "close": 80.98, "volume": 15518540.0}, {"date": "2023-09-07", "close": 80.57, "volume": 14767970.0}, {"date": "2023-09-08", "close": 81.58, "volume": 16233620.0}, {"date": "2023-09-11", "close": 82.52, "volume": 26579060.0}, {"date": "2023-09-12", "close": 83.68, "volume": 16594610.0}, {"date": "2023-09-13", "close": 83.48, "volume": 9772692.0}, {"date": "2023-09-14", "close": 84.48, "volume": 22371920.0}, {"date": "2023-09-15", "close": 85.58, "volume": 21631240.0}, {"date": "2023-09-18", "close": 85.02, "volume": 11894180.0}, {"date": "2023-09-19", "close": 81.94, "volume": 21478920.0}, {"date": "2023-09-20", "close": 82.56, "volume": 12715170.0}, {"date": "2023-09-21", "close": 82.73, "volume": 14378030.0}, {"date": "2023-09-22", "close": 81.25, "volume": 11495300.0}, {"date": "2023-09-25", "close": 81.01, "volume": 11034440.0}, {"date": "2023-09-26", "close": 80.05, "volume": 14867860.0}, {"date": "2023-09-27", "close": 79.9, "volume": 14662510.0}, {"date": "2023-09-28", "close": 80.13, "volume": 12229820.0}, {"date": "2023-09-29", "close": 81.05, "volume": 11261370.0}, {"date": "2023-10-02", "close": 81.67, "volume": 9128074.0}, {"date": "2023-10-03", "close": 79.54, "volume": 12586240.0}, {"date": "2023-10-04", "close": 79.32, "volume": 12010510.0}, {"date": "2023-10-05", "close": 80.81, "volume": 15466570.0}, {"date": "2023-10-06", "close": 82.94, "volume": 15391070.0}, {"date": "2023-10-09", "close": 84.7, "volume": 13604410.0}, {"date": "2023-10-10", "close": 84.99, "volume": 9450609.0}, {"date": "2023-10-11", "close": 84.85, "volume": 9499170.0}, {"date": "2023-10-12", "close": 84.35, "volume": 9554881.0}, {"date": "2023-10-13", "close": 84.35, "volume": 10813090.0}, {"date": "2023-10-16", "close": 85.71, "volume": 10275140.0}, {"date": "2023-10-17", "close": 86.2, "volume": 9985651.0}, {"date": "2023-10-18", "close": 84.68, "volume": 10047020.0}, {"date": "2023-10-19", "close": 83.25, "volume": 14316810.0}, {"date": "2023-10-20", "close": 82.65, "volume": 10436990.0}, {"date": "2023-10-23", "close": 83.1, "volume": 10772520.0}, {"date": "2023-10-24", "close": 82.56, "volume": 11499470.0}, {"date": "2023-10-25", "close": 80.59, "volume": 9372522.0}, {"date": "2023-10-26", "close": 79.78, "volume": 11650990.0}, {"date": "2023-10-27", "close": 79.33, "volume": 10300560.0}, {"date": "2023-10-30", "close": 80.68, "volume": 10291180.0}, {"date": "2023-10-31", "close": 81.59, "volume": 8672234.0}, {"date": "2023-11-01", "close": 81.07, "volume": 9092974.0}, {"date": "2023-11-02", "close": 83.29, "volume": 11518450.0}, {"date": "2023-11-03", "close": 85.07, "volume": 11331780.0}, {"date": "2023-11-06", "close": 84.02, "volume": 14160920.0}, {"date": "2023-11-07", "close": 84.59, "volume": 10540200.0}, {"date": "2023-11-08", "close": 84.5, "volume": 26942600.0}, {"date": "2023-11-09", "close": 90.34, "volume": 51062700.0}, {"date": "2023-11-10", "close": 88.27, "volume": 25200000.0}, {"date": "2023-11-13", "close": 89.44, "volume": 12834440.0}, {"date": "2023-11-14", "close": 91.07, "volume": 13152030.0}, {"date": "2023-11-15", "close": 93.93, "volume": 20593050.0}, {"date": "2023-11-16", "close": 94.51, "volume": 12923920.0}, {"date": "2023-11-17", "close": 94.15, "volume": 12201300.0}, {"date": "2023-11-20", "close": 95.03, "volume": 14114770.0}, {"date": "2023-11-21", "close": 94.45, "volume": 7654843.0}, {"date": "2023-11-22", "close": 95.07, "volume": 7330932.0}, {"date": "2023-11-24", "close": 96.06, "volume": 5440468.0}, {"date": "2023-11-27", "close": 95.17, "volume": 11049470.0}, {"date": "2023-11-28", "close": 92.5, "volume": 18660310.0}, {"date": "2023-11-29", "close": 92.5, "volume": 13857040.0}, {"date": "2023-11-30", "close": 92.69, "volume": 13396700.0}, {"date": "2023-12-01", "close": 92.58, "volume": 11898170.0}, {"date": "2023-12-04", "close": 92.01, "volume": 12602810.0}, {"date": "2023-12-05", "close": 90.79, "volume": 12356990.0}, {"date": "2023-12-06", "close": 91.5, "volume": 10462040.0}, {"date": "2023-12-07", "close": 92.35, "volume": 10264680.0}, {"date": "2023-12-08", "close": 92.82, "volume": 9498155.0}, {"date": "2023-12-11", "close": 92.2, "volume": 10810960.0}, {"date": "2023-12-12", "close": 91.07, "volume": 13218430.0}, {"date": "2023-12-13", "close": 92.83, "volume": 10173240.0}, {"date": "2023-12-14", "close": 93.94, "volume": 12439330.0}, {"date": "2023-12-15", "close": 93.46, "volume": 17551600.0}, {"date": "2023-12-18", "close": 92.86, "volume": 9083570.0}, {"date": "2023-12-19", "close": 93.93, "volume": 8803962.0}, {"date": "2023-12-20", "close": 91.27, "volume": 13060570.0}, {"date": "2023-12-21", "close": 92.02, "volume": 13037180.0}, {"date": "2023-12-22", "close": 91.02, "volume": 9419816.0}, {"date": "2023-12-26", "close": 90.95, "volume": 8086935.0}, {"date": "2023-12-27", "close": 90.38, "volume": 11123510.0}, {"date": "2023-12-28", "close": 90.4, "volume": 8479648.0}, {"date": "2023-12-29", "close": 90.29, "volume": 9210954.0}, {"date": "2024-01-02", "close": 90.71, "volume": 10587630.0}, {"date": "2024-01-03", "close": 91.65, "volume": 11929770.0}, {"date": "2024-01-04", "close": 90.56, "volume": 12087430.0}, {"date": "2024-01-05", "close": 90.9, "volume": 9092069.0}, {"date": "2024-01-08", "close": 91.55, "volume": 11103720.0}, {"date": "2024-01-09", "close": 89.67, "volume": 11255050.0}, {"date": "2024-01-10", "close": 89.29, "volume": 15091570.0}, {"date": "2024-01-11", "close": 89.45, "volume": 9642176.0}, {"date": "2024-01-12", "close": 90.35, "volume": 11919450.0}, {"date": "2024-01-16", "close": 93.05, "volume": 16780870.0}, {"date": "2024-01-17", "close": 90.34, "volume": 15735220.0}, {"date": "2024-01-18", "close": 92.21, "volume": 12203200.0}, {"date": "2024-01-19", "close": 93.06, "volume": 19790080.0}, {"date": "2024-01-22", "close": 95.08, "volume": 15119380.0}, {"date": "2024-01-23", "close": 93.77, "volume": 11559410.0}, {"date": "2024-01-24", "close": 93.5, "volume": 10454900.0}, {"date": "2024-01-25", "close": 94.86, "volume": 8661572.0}, {"date": "2024-01-26", "close": 95.36, "volume": 7812755.0}, {"date": "2024-01-29", "close": 97.49, "volume": 13422220.0}, {"date": "2024-01-30", "close": 96.94, "volume": 9139614.0}, {"date": "2024-01-31", "close": 96.05, "volume": 9592304.0}, {"date": "2024-02-01", "close": 97.06, "volume": 8484801.0}, {"date": "2024-02-02", "close": 97.13, "volume": 9321343.0}, {"date": "2024-02-05", "close": 96.65, "volume": 11679340.0}, {"date": "2024-02-06", "close": 99.29, "volume": 16498480.0}, {"date": "2024-02-07", "close": 99.14, "volume": 28886280.0}, {"date": "2024-02-08", "close": 110.54, "volume": 60558410.0}, {"date": "2024-02-09", "close": 108.39, "volume": 21509090.0}, {"date": "2024-02-12", "close": 109.29, "volume": 13423960.0}, {"date": "2024-02-13", "close": 110.46, "volume": 14594480.0}, {"date": "2024-02-14", "close": 111.56, "volume": 11405490.0}, {"date": "2024-02-15", "close": 112.45, "volume": 9961907.0}, {"date": "2024-02-16", "close": 111.6, "volume": 8782223.0}, {"date": "2024-02-20", "close": 109.44, "volume": 9770911.0}, {"date": "2024-02-21", "close": 107.67, "volume": 10454430.0}, {"date": "2024-02-22", "close": 107.64, "volume": 9266195.0}, {"date": "2024-02-23", "close": 107.74, "volume": 11723950.0}, {"date": "2024-02-26", "close": 107.68, "volume": 8694150.0}, {"date": "2024-02-27", "close": 109.42, "volume": 7594956.0}, {"date": "2024-02-28", "close": 110.8, "volume": 10773050.0}, {"date": "2024-02-29", "close": 111.58, "volume": 11658290.0}, {"date": "2024-03-01", "close": 111.95, "volume": 7242396.0}, {"date": "2024-03-04", "close": 113.69, "volume": 11558850.0}, {"date": "2024-03-05", "close": 112.87, "volume": 14929580.0}, {"date": "2024-03-06", "close": 110.06, "volume": 14743880.0}, {"date": "2024-03-07", "close": 110.18, "volume": 8609290.0}, {"date": "2024-03-08", "close": 110.32, "volume": 10009190.0}, {"date": "2024-03-11", "close": 112.31, "volume": 8794307.0}, {"date": "2024-03-12", "close": 112.46, "volume": 8084958.0}, {"date": "2024-03-13", "close": 112.5, "volume": 7267902.0}, {"date": "2024-03-14", "close": 112.06, "volume": 10520460.0}, {"date": "2024-03-15", "close": 111.95, "volume": 15364180.0}, {"date": "2024-03-18", "close": 113.85, "volume": 11820760.0}, {"date": "2024-03-19", "close": 114.51, "volume": 10999740.0}, {"date": "2024-03-20", "close": 116.46, "volume": 11699650.0}, {"date": "2024-03-21", "close": 116.7, "volume": 10353550.0}, {"date": "2024-03-22", "close": 115.87, "volume": 7144785.0}, {"date": "2024-03-25", "close": 119.36, "volume": 12103550.0}, {"date": "2024-03-26", "close": 119.93, "volume": 11870040.0}, {"date": "2024-03-27", "close": 120.98, "volume": 10782840.0}, {"date": "2024-03-28", "close": 122.36, "volume": 15367420.0}, {"date": "2024-04-01", "close": 121.53, "volume": 8419727.0}, {"date": "2024-04-02", "close": 122.82, "volume": 15517070.0}, {"date": "2024-04-03", "close": 118.98, "volume": 22480440.0}, {"date": "2024-04-04", "close": 117.09, "volume": 13815400.0}, {"date": "2024-04-05", "close": 118.38, "volume": 9653915.0}, {"date": "2024-04-08", "close": 117.35, "volume": 6266011.0}, {"date": "2024-04-09", "close": 117.97, "volume": 7455367.0}, {"date": "2024-04-10", "close": 117.19, "volume": 6746282.0}, {"date": "2024-04-11", "close": 117.15, "volume": 6559411.0}, {"date": "2024-04-12", "close": 114.01, "volume": 12155170.0}, {"date": "2024-04-15", "close": 112.95, "volume": 9637095.0}, {"date": "2024-04-16", "close": 113.88, "volume": 9291419.0}, {"date": "2024-04-17", "close": 112.94, "volume": 7378993.0}, {"date": "2024-04-18", "close": 112.43, "volume": 8235636.0}, {"date": "2024-04-19", "close": 112.61, "volume": 9436023.0}, {"date": "2024-04-22", "close": 111.99, "volume": 6901689.0}, {"date": "2024-04-23", "close": 113.71, "volume": 6839318.0}, {"date": "2024-04-24", "close": 113.92, "volume": 6157230.0}, {"date": "2024-04-25", "close": 112.77, "volume": 8045906.0}, {"date": "2024-04-26", "close": 112.73, "volume": 6304843.0}, {"date": "2024-04-29", "close": 112.08, "volume": 7169209.0}, {"date": "2024-04-30", "close": 111.1, "volume": 8156575.0}, {"date": "2024-05-01", "close": 110.48, "volume": 6346109.0}, {"date": "2024-05-02", "close": 112.62, "volume": 6799805.0}, {"date": "2024-05-03", "close": 113.66, "volume": 7411112.0}, {"date": "2024-05-06", "close": 116.47, "volume": 16303230.0}, {"date": "2024-05-07", "close": 105.39, "volume": 55084620.0}, {"date": "2024-05-08", "close": 105.44, "volume": 15238110.0}, {"date": "2024-05-09", "close": 105.8, "volume": 15095970.0}, {"date": "2024-05-10", "close": 105.79, "volume": 15884570.0}, {"date": "2024-05-13", "close": 105.83, "volume": 9666409.0}, {"date": "2024-05-14", "close": 105.35, "volume": 11278420.0}, {"date": "2024-05-15", "close": 102.77, "volume": 20745620.0}, {"date": "2024-05-16", "close": 103.37, "volume": 9476686.0}, {"date": "2024-05-17", "close": 103.25, "volume": 7355999.0}, {"date": "2024-05-20", "close": 102.9, "volume": 7667435.0}, {"date": "2024-05-21", "close": 103.01, "volume": 7333306.0}, {"date": "2024-05-22", "close": 103.02, "volume": 7190343.0}, {"date": "2024-05-23", "close": 100.66, "volume": 10503990.0}, {"date": "2024-05-24", "close": 101.76, "volume": 6451579.0}, {"date": "2024-05-28", "close": 102.44, "volume": 7813094.0}, {"date": "2024-05-29", "close": 100.88, "volume": 7376258.0}, {"date": "2024-05-30", "close": 101.7, "volume": 7303708.0}, {"date": "2024-05-31", "close": 103.91, "volume": 14735790.0}, {"date": "2024-06-03", "close": 102.77, "volume": 6908604.0}, {"date": "2024-06-04", "close": 103.33, "volume": 7269109.0}, {"date": "2024-06-05", "close": 101.5, "volume": 10796880.0}, {"date": "2024-06-06", "close": 101.21, "volume": 10294710.0}, {"date": "2024-06-07", "close": 101.54, "volume": 6047828.0}, {"date": "2024-06-10", "close": 102.74, "volume": 7633073.0}, {"date": "2024-06-11", "close": 100.87, "volume": 9134218.0}, {"date": "2024-06-12", "close": 100.8, "volume": 9041768.0}, {"date": "2024-06-13", "close": 100.09, "volume": 10164570.0}, {"date": "2024-06-14", "close": 99.97, "volume": 7087573.0}, {"date": "2024-06-17", "close": 101.52, "volume": 10388990.0}, {"date": "2024-06-18", "close": 101.5, "volume": 7044674.0}, {"date": "2024-06-20", "close": 101.84, "volume": 7886934.0}, {"date": "2024-06-21", "close": 102.27, "volume": 14144920.0}, {"date": "2024-06-24", "close": 101.98, "volume": 7393608.0}, {"date": "2024-06-25", "close": 102.2, "volume": 10343710.0}, {"date": "2024-06-26", "close": 102.18, "volume": 10122310.0}, {"date": "2024-06-27", "close": 102.17, "volume": 8365165.0}, {"date": "2024-06-28", "close": 99.29, "volume": 21439420.0}, {"date": "2024-07-01", "close": 98.04, "volume": 15298970.0}, {"date": "2024-07-02", "close": 97.99, "volume": 13340320.0}, {"date": "2024-07-03", "close": 98.61, "volume": 5029969.0}, {"date": "2024-07-05", "close": 97.99, "volume": 8550759.0}, {"date": "2024-07-08", "close": 97.37, "volume": 8167589.0}, {"date": "2024-07-09", "close": 97.05, "volume": 9048576.0}, {"date": "2024-07-10", "close": 96.97, "volume": 7761123.0}, {"date": "2024-07-11", "close": 96.6, "volume": 7432590.0}, {"date": "2024-07-12", "close": 97.13, "volume": 6465736.0}, {"date": "2024-07-15", "close": 96.87, "volume": 7417699.0}, {"date": "2024-07-16", "close": 98.47, "volume": 10755510.0}, {"date": "2024-07-17", "close": 97.31, "volume": 9456087.0}, {"date": "2024-07-18", "close": 96.79, "volume": 7529378.0}, {"date": "2024-07-19", "close": 95.74, "volume": 9300963.0}, {"date": "2024-07-22", "close": 94.13, "volume": 13377040.0}, {"date": "2024-07-23", "close": 90.94, "volume": 22534730.0}, {"date": "2024-07-24", "close": 89.8, "volume": 11768550.0}, {"date": "2024-07-25", "close": 89.21, "volume": 10765290.0}, {"date": "2024-07-26", "close": 89.93, "volume": 11301860.0}, {"date": "2024-07-29", "close": 92.14, "volume": 13024850.0}, {"date": "2024-07-30", "close": 93.79, "volume": 9896054.0}, {"date": "2024-07-31", "close": 93.69, "volume": 10241830.0}, {"date": "2024-08-01", "close": 93.05, "volume": 9263596.0}, {"date": "2024-08-02", "close": 89.57, "volume": 15433550.0}, {"date": "2024-08-05", "close": 87.78, "volume": 19103160.0}, {"date": "2024-08-06", "close": 89.97, "volume": 21717510.0}, {"date": "2024-08-07", "close": 85.96, "volume": 30581930.0}, {"date": "2024-08-08", "close": 85.96, "volume": 21890470.0}, {"date": "2024-08-09", "close": 86.21, "volume": 16008400.0}, {"date": "2024-08-12", "close": 85.95, "volume": 11754600.0}, {"date": "2024-08-13", "close": 85.6, "volume": 14615210.0}, {"date": "2024-08-14", "close": 86.3, "volume": 9475119.0}, {"date": "2024-08-15", "close": 88.79, "volume": 12400990.0}, {"date": "2024-08-16", "close": 89.3, "volume": 10277740.0}, {"date": "2024-08-19", "close": 90.82, "volume": 9723589.0}, {"date": "2024-08-20", "close": 89.74, "volume": 8863436.0}, {"date": "2024-08-21", "close": 90.72, "volume": 7637566.0}, {"date": "2024-08-22", "close": 89.92, "volume": 7613030.0}, {"date": "2024-08-23", "close": 90.56, "volume": 7369239.0}, {"date": "2024-08-26", "close": 91.78, "volume": 8043757.0}, {"date": "2024-08-27", "close": 90.9, "volume": 7237353.0}, {"date": "2024-08-28", "close": 89.49, "volume": 8569690.0}, {"date": "2024-08-29", "close": 89.81, "volume": 6181750.0}, {"date": "2024-08-30", "close": 90.38, "volume": 8403632.0}, {"date": "2024-09-03", "close": 89.13, "volume": 8465469.0}, {"date": "2024-09-04", "close": 89.25, "volume": 6317221.0}, {"date": "2024-09-05", "close": 88.65, "volume": 6234114.0}, {"date": "2024-09-06", "close": 87.94, "volume": 7791503.0}, {"date": "2024-09-09", "close": 88.34, "volume": 8750247.0}, {"date": "2024-09-10", "close": 88.4, "volume": 6858313.0}, {"date": "2024-09-11", "close": 88.32, "volume": 10779000.0}, {"date": "2024-09-12", "close": 89.3, "volume": 7181709.0}, {"date": "2024-09-13", "close": 90.55, "volume": 7084239.0}, {"date": "2024-09-16", "close": 91.85, "volume": 9028572.0}, {"date": "2024-09-17", "close": 92.86, "volume": 8193075.0}, {"date": "2024-09-18", "close": 93.58, "volume": 10289770.0}, {"date": "2024-09-19", "close": 93.45, "volume": 10912450.0}, {"date": "2024-09-20", "close": 93.75, "volume": 19251540.0}, {"date": "2024-09-23", "close": 92.97, "volume": 7338661.0}, {"date": "2024-09-24", "close": 93.69, "volume": 7860272.0}, {"date": "2024-09-25", "close": 93.92, "volume": 8408242.0}, {"date": "2024-09-26", "close": 95.2, "volume": 10061550.0}, {"date": "2024-09-27", "close": 96.01, "volume": 10155420.0}, {"date": "2024-09-30", "close": 96.19, "volume": 7988690.0}, {"date": "2024-10-01", "close": 94.05, "volume": 10099230.0}, {"date": "2024-10-02", "close": 94.15, "volume": 6144176.0}, {"date": "2024-10-03", "close": 93.63, "volume": 6180349.0}, {"date": "2024-10-04", "close": 95.15, "volume": 6317333.0}, {"date": "2024-10-07", "close": 92.39, "volume": 11043610.0}, {"date": "2024-10-08", "close": 92.51, "volume": 10209060.0}, {"date": "2024-10-09", "close": 93.6, "volume": 8654470.0}, {"date": "2024-10-10", "close": 92.99, "volume": 6698039.0}, {"date": "2024-10-11", "close": 94.13, "volume": 8089133.0}, {"date": "2024-10-14", "close": 94.97, "volume": 6261964.0}, {"date": "2024-10-15", "close": 94.22, "volume": 6535756.0}, {"date": "2024-10-16", "close": 96.75, "volume": 9936286.0}, {"date": "2024-10-17", "close": 96.54, "volume": 9542501.0}, {"date": "2024-10-18", "close": 97.28, "volume": 8609692.0}, {"date": "2024-10-21", "close": 96.62, "volume": 8189949.0}, {"date": "2024-10-22", "close": 96.74, "volume": 5344307.0}, {"date": "2024-10-23", "close": 96.24, "volume": 5388501.0}, {"date": "2024-10-24", "close": 95.4, "volume": 5015263.0}, {"date": "2024-10-25", "close": 95.03, "volume": 6638148.0}, {"date": "2024-10-28", "close": 96.2, "volume": 8146379.0}, {"date": "2024-10-29", "close": 96.13, "volume": 6834439.0}, {"date": "2024-10-30", "close": 95.08, "volume": 7718201.0}, {"date": "2024-10-31", "close": 96.2, "volume": 8147709.0}, {"date": "2024-11-01", "close": 95.81, "volume": 7944869.0}, {"date": "2024-11-04", "close": 95.79, "volume": 6088036.0}, {"date": "2024-11-05", "close": 96.63, "volume": 6561725.0}, {"date": "2024-11-06", "close": 98.89, "volume": 11325090.0}, {"date": "2024-11-07", "close": 98.93, "volume": 7805138.0}, {"date": "2024-11-08", "close": 99.02, "volume": 7982113.0}, {"date": "2024-11-11", "close": 100.86, "volume": 9137854.0}, {"date": "2024-11-12", "close": 100.99, "volume": 9366216.0}, {"date": "2024-11-13", "close": 102.72, "volume": 17701280.0}, {"date": "2024-11-14", "close": 109.12, "volume": 47436050.0}, {"date": "2024-11-15", "close": 115.08, "volume": 32048030.0}, {"date": "2024-11-18", "close": 113.54, "volume": 14236560.0}, {"date": "2024-11-19", "close": 112.42, "volume": 12166780.0}, {"date": "2024-11-20", "close": 114.26, "volume": 9319270.0}, {"date": "2024-11-21", "close": 114.72, "volume": 10260980.0}, {"date": "2024-11-22", "close": 115.65, "volume": 10098040.0}, {"date": "2024-11-25", "close": 116.0, "volume": 10397810.0}, {"date": "2024-11-26", "close": 115.45, "volume": 6808149.0}, {"date": "2024-11-27", "close": 117.6, "volume": 8142388.0}, {"date": "2024-11-29", "close": 117.47, "volume": 5095150.0}, {"date": "2024-12-02", "close": 117.16, "volume": 8390465.0}, {"date": "2024-12-03", "close": 116.45, "volume": 9193973.0}, {"date": "2024-12-04", "close": 116.99, "volume": 7996244.0}, {"date": "2024-12-05", "close": 116.5, "volume": 9823556.0}, {"date": "2024-12-06", "close": 116.73, "volume": 6677906.0}, {"date": "2024-12-09", "close": 114.61, "volume": 8666121.0}, {"date": "2024-12-10", "close": 114.73, "volume": 7526428.0}, {"date": "2024-12-11", "close": 114.61, "volume": 6426831.0}, {"date": "2024-12-12", "close": 114.9, "volume": 5285116.0}, {"date": "2024-12-13", "close": 113.34, "volume": 6864475.0}, {"date": "2024-12-16", "close": 112.11, "volume": 10528530.0}, {"date": "2024-12-17", "close": 113.02, "volume": 12238620.0}, {"date": "2024-12-18", "close": 111.35, "volume": 12292780.0}, {"date": "2024-12-19", "close": 111.37, "volume": 9468516.0}, {"date": "2024-12-20", "close": 112.03, "volume": 17955330.0}, {"date": "2024-12-23", "close": 111.4, "volume": 6037212.0}, {"date": "2024-12-24", "close": 112.56, "volume": 2474994.0}, {"date": "2024-12-26", "close": 112.55, "volume": 4782814.0}, {"date": "2024-12-27", "close": 111.55, "volume": 4523820.0}, {"date": "2024-12-30", "close": 110.8, "volume": 5716337.0}, {"date": "2024-12-31", "close": 111.35, "volume": 4757538.0}, {"date": "2025-01-02", "close": 110.82, "volume": 5688086.0}, {"date": "2025-01-03", "close": 111.16, "volume": 5394318.0}, {"date": "2025-01-06", "close": 111.05, "volume": 6274419.0}, {"date": "2025-01-07", "close": 111.39, "volume": 7878807.0}, {"date": "2025-01-08", "close": 109.76, "volume": 7805312.0}, {"date": "2025-01-10", "close": 108.65, "volume": 8835518.0}, {"date": "2025-01-13", "close": 108.08, "volume": 6690232.0}, {"date": "2025-01-14", "close": 108.12, "volume": 5501600.0}, {"date": "2025-01-15", "close": 108.18, "volume": 6296861.0}, {"date": "2025-01-16", "close": 106.46, "volume": 7872767.0}, {"date": "2025-01-17", "close": 107.02, "volume": 7144263.0}, {"date": "2025-01-21", "close": 108.7, "volume": 8643694.0}, {"date": "2025-01-22", "close": 108.81, "volume": 8781705.0}, {"date": "2025-01-23", "close": 111.04, "volume": 7608265.0}, {"date": "2025-01-24", "close": 112.16, "volume": 8304478.0}, {"date": "2025-01-27", "close": 113.34, "volume": 10176940.0}, {"date": "2025-01-28", "close": 112.14, "volume": 6516763.0}, {"date": "2025-01-29", "close": 113.19, "volume": 7607068.0}, {"date": "2025-01-30", "close": 113.43, "volume": 6236187.0}, {"date": "2025-01-31", "close": 113.06, "volume": 7797690.0}, {"date": "2025-02-03", "close": 114.0, "volume": 8870666.0}, {"date": "2025-02-04", "close": 113.3, "volume": 13521150.0}, {"date": "2025-02-05", "close": 110.54, "volume": 23309980.0}, {"date": "2025-02-06", "close": 112.09, "volume": 12470790.0}, {"date": "2025-02-07", "close": 110.86, "volume": 8669320.0}, {"date": "2025-02-10", "close": 109.28, "volume": 8239512.0}, {"date": "2025-02-11", "close": 109.02, "volume": 7456717.0}, {"date": "2025-02-12", "close": 109.23, "volume": 6521246.0}, {"date": "2025-02-13", "close": 109.59, "volume": 6553224.0}, {"date": "2025-02-14", "close": 110.38, "volume": 5964541.0}, {"date": "2025-02-18", "close": 109.56, "volume": 8362898.0}, {"date": "2025-02-19", "close": 111.35, "volume": 8452114.0}, {"date": "2025-02-20", "close": 110.55, "volume": 5970106.0}, {"date": "2025-02-21", "close": 108.66, "volume": 9082075.0}, {"date": "2025-02-24", "close": 111.2, "volume": 7093298.0}, {"date": "2025-02-25", "close": 110.53, "volume": 7288975.0}, {"date": "2025-02-26", "close": 111.83, "volume": 7831584.0}, {"date": "2025-02-27", "close": 111.31, "volume": 7854650.0}, {"date": "2025-02-28", "close": 113.8, "volume": 14609400.0}, {"date": "2025-03-03", "close": 112.79, "volume": 7884746.0}, {"date": "2025-03-04", "close": 109.01, "volume": 12658020.0}, {"date": "2025-03-05", "close": 109.31, "volume": 9956143.0}, {"date": "2025-03-06", "close": 105.43, "volume": 11618750.0}, {"date": "2025-03-07", "close": 105.51, "volume": 12715900.0}, {"date": "2025-03-10", "close": 103.08, "volume": 10947070.0}, {"date": "2025-03-11", "close": 97.9, "volume": 16906010.0}, {"date": "2025-03-12", "close": 98.76, "volume": 11891790.0}, {"date": "2025-03-13", "close": 96.87, "volume": 11059480.0}, {"date": "2025-03-14", "close": 98.64, "volume": 10199760.0}, {"date": "2025-03-17", "close": 99.36, "volume": 8332119.0}, {"date": "2025-03-18", "close": 99.35, "volume": 6727404.0}, {"date": "2025-03-19", "close": 100.29, "volume": 8614622.0}, {"date": "2025-03-20", "close": 98.86, "volume": 7836515.0}, {"date": "2025-03-21", "close": 99.46, "volume": 15089870.0}, {"date": "2025-03-24", "close": 100.18, "volume": 8224405.0}, {"date": "2025-03-25", "close": 101.61, "volume": 7365249.0}, {"date": "2025-03-26", "close": 100.78, "volume": 6316413.0}, {"date": "2025-03-27", "close": 100.45, "volume": 6598776.0}, {"date": "2025-03-28", "close": 98.07, "volume": 7679702.0}, {"date": "2025-03-31", "close": 98.7, "volume": 10554040.0}, {"date": "2025-04-01", "close": 97.68, "volume": 8762675.0}, {"date": "2025-04-02", "close": 97.88, "volume": 7959946.0}, {"date": "2025-04-03", "close": 88.84, "volume": 19353390.0}, {"date": "2025-04-04", "close": 83.53, "volume": 22580890.0}, {"date": "2025-04-07", "close": 83.3, "volume": 20455990.0}, {"date": "2025-04-08", "close": 81.72, "volume": 14845640.0}, {"date": "2025-04-09", "close": 91.44, "volume": 24970930.0}, {"date": "2025-04-10", "close": 85.23, "volume": 16376960.0}, {"date": "2025-04-11", "close": 84.89, "volume": 10204360.0}, {"date": "2025-04-14", "close": 84.66, "volume": 10841310.0}, {"date": "2025-04-15", "close": 85.01, "volume": 7840454.0}, {"date": "2025-04-16", "close": 82.77, "volume": 10144290.0}, {"date": "2025-04-17", "close": 84.81, "volume": 14810890.0}, {"date": "2025-04-21", "close": 84.0, "volume": 14166830.0}, {"date": "2025-04-22", "close": 86.09, "volume": 9578470.0}, {"date": "2025-04-23", "close": 87.29, "volume": 12089120.0}, {"date": "2025-04-24", "close": 90.01, "volume": 10309950.0}, {"date": "2025-04-25", "close": 90.28, "volume": 7749630.0}, {"date": "2025-04-28", "close": 90.16, "volume": 8491785.0}, {"date": "2025-04-29", "close": 91.17, "volume": 6359924.0}, {"date": "2025-04-30", "close": 90.95, "volume": 8474834.0}, {"date": "2025-05-01", "close": 90.81, "volume": 7790638.0}, {"date": "2025-05-02", "close": 92.49, "volume": 7594041.0}, {"date": "2025-05-05", "close": 92.11, "volume": 10231010.0}, {"date": "2025-05-06", "close": 92.17, "volume": 11839410.0}, {"date": "2025-05-07", "close": 102.09, "volume": 36174940.0}, {"date": "2025-05-08", "close": 105.12, "volume": 19265440.0}, {"date": "2025-05-09", "close": 105.94, "volume": 10438190.0}, {"date": "2025-05-12", "close": 110.49, "volume": 18366640.0}, {"date": "2025-05-13", "close": 111.38, "volume": 14076720.0}, {"date": "2025-05-14", "close": 112.94, "volume": 15352210.0}, {"date": "2025-05-15", "close": 112.22, "volume": 8322383.0}, {"date": "2025-05-16", "close": 113.42, "volume": 10961000.0}, {"date": "2025-05-19", "close": 112.66, "volume": 7209681.0}, {"date": "2025-05-20", "close": 112.36, "volume": 6433281.0}, {"date": "2025-05-21", "close": 110.46, "volume": 10150620.0}, {"date": "2025-05-22", "close": 111.13, "volume": 7903694.0}, {"date": "2025-05-23", "close": 109.72, "volume": 8086103.0}, {"date": "2025-05-27", "close": 112.36, "volume": 10201110.0}, {"date": "2025-05-28", "close": 111.52, "volume": 5787948.0}, {"date": "2025-05-29", "close": 112.02, "volume": 9683748.0}, {"date": "2025-05-30", "close": 113.04, "volume": 12881060.0}, {"date": "2025-06-02", "close": 112.95, "volume": 7546839.0}, {"date": "2025-06-03", "close": 113.6, "volume": 9738804.0}, {"date": "2025-06-04", "close": 113.49, "volume": 5614893.0}, {"date": "2025-06-05", "close": 112.53, "volume": 8550153.0}, {"date": "2025-06-06", "close": 113.9, "volume": 5790664.0}, {"date": "2025-06-09", "close": 115.66, "volume": 7960389.0}, {"date": "2025-06-10", "close": 118.73, "volume": 18948440.0}, {"date": "2025-06-11", "close": 119.52, "volume": 10439190.0}, {"date": "2025-06-12", "close": 118.61, "volume": 7980313.0}, {"date": "2025-06-13", "close": 117.94, "volume": 13204930.0}, {"date": "2025-06-16", "close": 119.48, "volume": 9592056.0}, {"date": "2025-06-17", "close": 118.13, "volume": 9241183.0}, {"date": "2025-06-18", "close": 117.86, "volume": 8181181.0}, {"date": "2025-06-20", "close": 117.63, "volume": 17180440.0}, {"date": "2025-06-23", "close": 117.75, "volume": 8347998.0}, {"date": "2025-06-24", "close": 118.65, "volume": 8350221.0}, {"date": "2025-06-25", "close": 119.42, "volume": 6976323.0}, {"date": "2025-06-26", "close": 121.46, "volume": 10439600.0}, {"date": "2025-06-27", "close": 122.34, "volume": 13435550.0}, {"date": "2025-06-30", "close": 124.01, "volume": 13456210.0}, {"date": "2025-07-01", "close": 123.49, "volume": 9815654.0}, {"date": "2025-07-02", "close": 122.98, "volume": 7317075.0}, {"date": "2025-07-03", "close": 124.0, "volume": 4252305.0}, {"date": "2025-07-07", "close": 123.16, "volume": 7023455.0}, {"date": "2025-07-08", "close": 121.82, "volume": 6622889.0}, {"date": "2025-07-09", "close": 120.61, "volume": 6724923.0}, {"date": "2025-07-10", "close": 121.56, "volume": 6893444.0}, {"date": "2025-07-11", "close": 119.87, "volume": 6112433.0}, {"date": "2025-07-14", "close": 119.97, "volume": 6853279.0}, {"date": "2025-07-15", "close": 118.98, "volume": 7943647.0}, {"date": "2025-07-16", "close": 119.82, "volume": 6747531.0}, {"date": "2025-07-17", "close": 122.21, "volume": 9933689.0}, {"date": "2025-07-18", "close": 121.42, "volume": 9486785.0}, {"date": "2025-07-21", "close": 120.84, "volume": 6392470.0}, {"date": "2025-07-22", "close": 121.06, "volume": 5614473.0}, {"date": "2025-07-23", "close": 122.94, "volume": 8258934.0}, {"date": "2025-07-24", "close": 121.95, "volume": 6702242.0}, {"date": "2025-07-25", "close": 121.47, "volume": 5656575.0}, {"date": "2025-07-28", "close": 120.37, "volume": 6042152.0}, {"date": "2025-07-29", "close": 119.91, "volume": 6283748.0}, {"date": "2025-07-30", "close": 119.54, "volume": 5281457.0}, {"date": "2025-07-31", "close": 119.11, "volume": 7235003.0}, {"date": "2025-08-01", "close": 116.59, "volume": 8637815.0}, {"date": "2025-08-04", "close": 119.35, "volume": 8845043.0}, {"date": "2025-08-05", "close": 118.32, "volume": 15365680.0}, {"date": "2025-08-06", "close": 115.17, "volume": 22153700.0}, {"date": "2025-08-07", "close": 112.88, "volume": 15484440.0}, {"date": "2025-08-08", "close": 112.43, "volume": 9490971.0}, {"date": "2025-08-11", "close": 112.55, "volume": 8532602.0}, {"date": "2025-08-12", "close": 113.72, "volume": 7275374.0}, {"date": "2025-08-13", "close": 116.64, "volume": 9025741.0}, {"date": "2025-08-14", "close": 116.31, "volume": 6800884.0}, {"date": "2025-08-15", "close": 115.39, "volume": 6768603.0}, {"date": "2025-08-18", "close": 116.55, "volume": 5798370.0}, {"date": "2025-08-19", "close": 116.27, "volume": 5913959.0}, {"date": "2025-08-20", "close": 117.04, "volume": 7046680.0}, {"date": "2025-08-21", "close": 116.21, "volume": 6337059.0}, {"date": "2025-08-22", "close": 118.86, "volume": 7161725.0}, {"date": "2025-08-25", "close": 117.71, "volume": 5424937.0}, {"date": "2025-08-26", "close": 117.65, "volume": 5787377.0}, {"date": "2025-08-27", "close": 118.09, "volume": 4377994.0}, {"date": "2025-08-28", "close": 117.64, "volume": 5687698.0}, {"date": "2025-08-29", "close": 118.38, "volume": 5212602.0}, {"date": "2025-09-02", "close": 118.27, "volume": 6015871.0}, {"date": "2025-09-03", "close": 117.38, "volume": 6288650.0}, {"date": "2025-09-04", "close": 118.81, "volume": 6949291.0}, {"date": "2025-09-05", "close": 117.91, "volume": 6669126.0}, {"date": "2025-09-08", "close": 118.84, "volume": 6450670.0}, {"date": "2025-09-09", "close": 117.37, "volume": 5444265.0}, {"date": "2025-09-10", "close": 115.79, "volume": 7484866.0}, {"date": "2025-09-11", "close": 117.08, "volume": 8399064.0}, {"date": "2025-09-12", "close": 115.96, "volume": 7640875.0}, {"date": "2025-09-15", "close": 115.62, "volume": 7150935.0}, {"date": "2025-09-16", "close": 115.23, "volume": 6844852.0}, {"date": "2025-09-17", "close": 116.1, "volume": 7333899.0}, {"date": "2025-09-18", "close": 114.86, "volume": 9460509.0}, {"date": "2025-09-19", "close": 113.76, "volume": 23398420.0}, {"date": "2025-09-22", "close": 112.56, "volume": 15479830.0}, {"date": "2025-09-23", "close": 112.25, "volume": 13145050.0}, {"date": "2025-09-24", "close": 113.43, "volume": 8755235.0}, {"date": "2025-09-25", "close": 112.99, "volume": 6365502.0}, {"date": "2025-09-26", "close": 113.47, "volume": 6145725.0}, {"date": "2025-09-29", "close": 114.78, "volume": 9304136.0}, {"date": "2025-09-30", "close": 114.5, "volume": 9303666.0}, {"date": "2025-10-01", "close": 112.95, "volume": 9736341.0}, {"date": "2025-10-02", "close": 112.14, "volume": 8695136.0}, {"date": "2025-10-03", "close": 112.47, "volume": 7148378.0}, {"date": "2025-10-06", "close": 112.75, "volume": 6141223.0}, {"date": "2025-10-07", "close": 112.53, "volume": 5409754.0}, {"date": "2025-10-08", "close": 111.89, "volume": 7074442.0}, {"date": "2025-10-09", "close": 110.99, "volume": 6502403.0}, {"date": "2025-10-10", "close": 109.19, "volume": 9635211.0}, {"date": "2025-10-13", "close": 110.27, "volume": 7435054.0}, {"date": "2025-10-14", "close": 111.17, "volume": 7897966.0}, {"date": "2025-10-15", "close": 111.71, "volume": 7012557.0}, {"date": "2025-10-16", "close": 109.88, "volume": 7531191.0}, {"date": "2025-10-17", "close": 110.67, "volume": 10090540.0}, {"date": "2025-10-20", "close": 111.96, "volume": 8047473.0}, {"date": "2025-10-21", "close": 114.3, "volume": 8163164.0}, {"date": "2025-10-22", "close": 113.08, "volume": 7569242.0}, {"date": "2025-10-23", "close": 113.03, "volume": 6945407.0}, {"date": "2025-10-24", "close": 111.68, "volume": 6235183.0}, {"date": "2025-10-27", "close": 112.34, "volume": 6029584.0}, {"date": "2025-10-28", "close": 111.65, "volume": 6839375.0}, {"date": "2025-10-29", "close": 110.24, "volume": 7097056.0}, {"date": "2025-10-30", "close": 111.84, "volume": 8311279.0}, {"date": "2025-10-31", "close": 112.62, "volume": 8700619.0}, {"date": "2025-11-03", "close": 112.12, "volume": 8542271.0}, {"date": "2025-11-04", "close": 111.47, "volume": 7950075.0}, {"date": "2025-11-05", "close": 111.36, "volume": 5746038.0}, {"date": "2025-11-06", "close": 110.49, "volume": 10291780.0}, {"date": "2025-11-07", "close": 110.74, "volume": 8782121.0}, {"date": "2025-11-10", "close": 112.24, "volume": 9158709.0}, {"date": "2025-11-11", "close": 114.85, "volume": 9713347.0}, {"date": "2025-11-12", "close": 116.65, "volume": 15248740.0}, {"date": "2025-11-13", "close": 107.61, "volume": 44045360.0}, {"date": "2025-11-14", "close": 105.8, "volume": 16691360.0}, {"date": "2025-11-17", "close": 105.69, "volume": 12296420.0}, {"date": "2025-11-18", "close": 106.28, "volume": 11796190.0}, {"date": "2025-11-19", "close": 104.67, "volume": 12790000.0}, {"date": "2025-11-20", "close": 102.7, "volume": 12609880.0}, {"date": "2025-11-21", "close": 104.28, "volume": 10785420.0}, {"date": "2025-11-24", "close": 101.94, "volume": 15024850.0}, {"date": "2025-11-25", "close": 103.31, "volume": 10574460.0}, {"date": "2025-11-26", "close": 103.43, "volume": 10130220.0}, {"date": "2025-11-28", "close": 104.47, "volume": 6525548.0}, {"date": "2025-12-01", "close": 106.77, "volume": 12628910.0}, {"date": "2025-12-02", "close": 104.83, "volume": 8548213.0}, {"date": "2025-12-03", "close": 105.74, "volume": 10177760.0}, {"date": "2025-12-04", "close": 105.47, "volume": 11471410.0}, {"date": "2025-12-05", "close": 105.3, "volume": 10680060.0}, {"date": "2025-12-08", "close": 107.63, "volume": 13727700.0}, {"date": "2025-12-09", "close": 107.02, "volume": 8549401.0}, {"date": "2025-12-10", "close": 108.83, "volume": 11237890.0}, {"date": "2025-12-11", "close": 111.46, "volume": 13281380.0}, {"date": "2025-12-12", "close": 111.6, "volume": 13059070.0}, {"date": "2025-12-15", "close": 110.49, "volume": 14317990.0}, {"date": "2025-12-16", "close": 111.62, "volume": 15580200.0}, {"date": "2025-12-17", "close": 110.63, "volume": 12142520.0}, {"date": "2025-12-18", "close": 111.87, "volume": 12913870.0}, {"date": "2025-12-19", "close": 111.24, "volume": 21138380.0}, {"date": "2025-12-22", "close": 112.38, "volume": 8803331.0}, {"date": "2025-12-23", "close": 113.22, "volume": 7634453.0}, {"date": "2025-12-24", "close": 114.48, "volume": 4606746.0}, {"date": "2025-12-26", "close": 113.56, "volume": 5428886.0}, {"date": "2025-12-29", "close": 114.19, "volume": 7966017.0}, {"date": "2025-12-30", "close": 114.79, "volume": 6883851.0}, {"date": "2025-12-31", "close": 113.77, "volume": 6607973.0}, {"date": "2026-01-02", "close": 111.85, "volume": 8906211.0}, {"date": "2026-01-05", "close": 114.07, "volume": 12028970.0}, {"date": "2026-01-06", "close": 114.57, "volume": 7388341.0}, {"date": "2026-01-07", "close": 112.91, "volume": 8296293.0}, {"date": "2026-01-08", "close": 114.17, "volume": 9778203.0}, {"date": "2026-01-09", "close": 115.88, "volume": 8935207.0}, {"date": "2026-01-12", "close": 112.82, "volume": 10833810.0}, {"date": "2026-01-13", "close": 112.98, "volume": 8945659.0}, {"date": "2026-01-14", "close": 113.53, "volume": 8951292.0}, {"date": "2026-01-15", "close": 113.41, "volume": 7958518.0}, {"date": "2026-01-16", "close": 111.2, "volume": 12049610.0}, {"date": "2026-01-20", "close": 110.34, "volume": 9818195.0}, {"date": "2026-01-21", "close": 113.19, "volume": 10041420.0}, {"date": "2026-01-22", "close": 113.21, "volume": 12437710.0}, {"date": "2026-01-23", "close": 110.98, "volume": 10819750.0}, {"date": "2026-01-26", "close": 111.31, "volume": 8859849.0}, {"date": "2026-01-27", "close": 110.61, "volume": 8956915.0}, {"date": "2026-01-28", "close": 109.56, "volume": 9016629.0}, {"date": "2026-01-29", "close": 111.58, "volume": 11078960.0}, {"date": "2026-01-30", "close": 112.8, "volume": 17895220.0}, {"date": "2026-02-02", "close": 104.45, "volume": 37778500.0}, {"date": "2026-02-03", "close": 104.22, "volume": 24827090.0}, {"date": "2026-02-04", "close": 107.05, "volume": 19070370.0}, {"date": "2026-02-05", "close": 104.97, "volume": 11859530.0}, {"date": "2026-02-06", "close": 108.7, "volume": 12105610.0}, {"date": "2026-02-09", "close": 107.13, "volume": 10515410.0}, {"date": "2026-02-10", "close": 109.96, "volume": 9815529.0}, {"date": "2026-02-11", "close": 108.12, "volume": 9374912.0}, {"date": "2026-02-12", "close": 102.38, "volume": 25319620.0}, {"date": "2026-02-13", "close": 105.45, "volume": 12845330.0}, {"date": "2026-02-17", "close": 105.44, "volume": 10467370.0}, {"date": "2026-02-18", "close": 107.1, "volume": 8791935.0}, {"date": "2026-02-19", "close": 106.0, "volume": 7492923.0}, {"date": "2026-02-20", "close": 105.58, "volume": 9043632.0}, {"date": "2026-02-23", "close": 104.41, "volume": 10626490.0}, {"date": "2026-02-24", "close": 106.05, "volume": 13594760.0}, {"date": "2026-02-25", "close": 105.05, "volume": 8556478.0}, {"date": "2026-02-26", "close": 105.55, "volume": 9578521.0}, {"date": "2026-02-27", "close": 106.04, "volume": 13954010.0}, {"date": "2026-03-02", "close": 104.33, "volume": 14178580.0}, {"date": "2026-03-03", "close": 103.3, "volume": 13608360.0}, {"date": "2026-03-04", "close": 103.04, "volume": 9672313.0}, {"date": "2026-03-05", "close": 102.41, "volume": 11761030.0}, {"date": "2026-03-06", "close": 101.54, "volume": 10448620.0}, {"date": "2026-03-09", "close": 101.66, "volume": 11715050.0}, {"date": "2026-03-10", "close": 101.32, "volume": 7833149.0}, {"date": "2026-03-11", "close": 100.89, "volume": 8161816.0}, {"date": "2026-03-12", "close": 99.43, "volume": 10309390.0}, {"date": "2026-03-13", "close": 99.29, "volume": 9551465.0}, {"date": "2026-03-16", "close": 98.66, "volume": 11578530.0}, {"date": "2026-03-17", "close": 100.3, "volume": 11785560.0}, {"date": "2026-03-18", "close": 99.42, "volume": 12615140.0}, {"date": "2026-03-19", "close": 99.2, "volume": 14793760.0}, {"date": "2026-03-20", "close": 99.51, "volume": 27544220.0}, {"date": "2026-03-23", "close": 97.95, "volume": 11373010.0}, {"date": "2026-03-24", "close": 96.39, "volume": 9155717.0}, {"date": "2026-03-25", "close": 95.95, "volume": 8467460.0}, {"date": "2026-03-26", "close": 94.75, "volume": 8548801.0}, {"date": "2026-03-27", "close": 92.42, "volume": 12475880.0}, {"date": "2026-03-30", "close": 94.32, "volume": 10592640.0}, {"date": "2026-03-31", "close": 96.38, "volume": 11180160.0}, {"date": "2026-04-01", "close": 96.56, "volume": 8518600.0}, {"date": "2026-04-02", "close": 96.61, "volume": 6379090.0}, {"date": "2026-04-06", "close": 96.28, "volume": 5882227.0}, {"date": "2026-04-07", "close": 95.78, "volume": 7913016.0}, {"date": "2026-04-08", "close": 99.18, "volume": 10820970.0}, {"date": "2026-04-09", "close": 99.79, "volume": 8918282.0}, {"date": "2026-04-10", "close": 99.17, "volume": 6359602.0}, {"date": "2026-04-13", "close": 101.18, "volume": 6790349.0}, {"date": "2026-04-14", "close": 102.59, "volume": 9997361.0}, {"date": "2026-04-15", "close": 103.04, "volume": 7035321.0}, {"date": "2026-04-16", "close": 103.9, "volume": 8145920.0}, {"date": "2026-04-17", "close": 106.29, "volume": 10506160.0}, {"date": "2026-04-20", "close": 106.3, "volume": 6423418.0}, {"date": "2026-04-21", "close": 104.29, "volume": 7784483.0}, {"date": "2026-04-22", "close": 104.82, "volume": 6886600.0}, {"date": "2026-04-23", "close": 103.65, "volume": 6146952.0}, {"date": "2026-04-24", "close": 102.6, "volume": 5974471.0}, {"date": "2026-04-27", "close": 102.35, "volume": 6524285.0}, {"date": "2026-04-28", "close": 101.47, "volume": 6409294.0}, {"date": "2026-04-29", "close": 101.3, "volume": 5533717.0}, {"date": "2026-04-30", "close": 103.75, "volume": 9203503.0}, {"date": "2026-05-01", "close": 103.08, "volume": 5956945.0}, {"date": "2026-05-04", "close": 101.31, "volume": 8400068.0}, {"date": "2026-05-05", "close": 100.48, "volume": 14314680.0}, {"date": "2026-05-06", "close": 108.06, "volume": 23219530.0}, {"date": "2026-05-07", "close": 108.66, "volume": 14309210.0}, {"date": "2026-05-08", "close": 108.02, "volume": 8369970.0}, {"date": "2026-05-11", "close": 104.72, "volume": 10562320.0}, {"date": "2026-05-12", "close": 106.16, "volume": 8178525.0}, {"date": "2026-05-13", "close": 104.9, "volume": 7605943.0}, {"date": "2026-05-14", "close": 105.42, "volume": 6144555.0}, {"date": "2026-05-15", "close": 102.72, "volume": 9258603.0}, {"date": "2026-05-18", "close": 103.91, "volume": 9037187.0}, {"date": "2026-05-19", "close": 102.29, "volume": 7032570.0}, {"date": "2026-05-20", "close": 104.08, "volume": 7941447.0}, {"date": "2026-05-21", "close": 103.58, "volume": 8611206.0}, {"date": "2026-05-22", "close": 103.0, "volume": 5700791.0}, {"date": "2026-05-26", "close": 103.28, "volume": 6717873.0}, {"date": "2026-05-27", "close": 104.18, "volume": 7362127.0}, {"date": "2026-05-28", "close": 103.73, "volume": 6514066.0}, {"date": "2026-05-29", "close": 101.83, "volume": 13340320.0}, {"date": "2026-06-01", "close": 102.85, "volume": 8218974.0}, {"date": "2026-06-02", "close": 101.41, "volume": 8397356.0}, {"date": "2026-06-03", "close": 99.39, "volume": 7471644.0}, {"date": "2026-06-04", "close": 99.34, "volume": 9568022.0}, {"date": "2026-06-05", "close": 99.71, "volume": 9501571.0}, {"date": "2026-06-08", "close": 98.87, "volume": 7559159.0}, {"date": "2026-06-09", "close": 99.33, "volume": 8616301.0}, {"date": "2026-06-10", "close": 98.61, "volume": 7041376.0}, {"date": "2026-06-11", "close": 100.34, "volume": 9264363.0}, {"date": "2026-06-12", "close": 100.04, "volume": 8257240.0}, {"date": "2026-06-15", "close": 101.69, "volume": 10265100.0}, {"date": "2026-06-16", "close": 101.28, "volume": 10694560.0}, {"date": "2026-06-17", "close": 100.86, "volume": 11168740.0}, {"date": "2026-06-18", "close": 103.89, "volume": 22943610.0}, {"date": "2026-06-22", "close": 102.45, "volume": 17396270.0}, {"date": "2026-06-23", "close": 103.53, "volume": 14457420.0}, {"date": "2026-06-24", "close": 101.12, "volume": 12215540.0}, {"date": "2026-06-25", "close": 98.05, "volume": 12066380.0}, {"date": "2026-06-26", "close": 98.79, "volume": 13921360.0}, {"date": "2026-06-29", "close": 98.63, "volume": 10418070.0}, {"date": "2026-06-30", "close": 96.25, "volume": 12717810.0}, {"date": "2026-07-01", "close": 95.71, "volume": 11590420.0}, {"date": "2026-07-02", "close": 99.5, "volume": 11308070.0}, {"date": "2026-07-06", "close": 97.41, "volume": 10171870.0}, {"date": "2026-07-07", "close": 97.48, "volume": 9936369.0}, {"date": "2026-07-08", "close": 96.7, "volume": 8720822.0}, {"date": "2026-07-09", "close": 96.17, "volume": 11448120.0}, {"date": "2026-07-10", "close": 95.62, "volume": 10678890.0}, {"date": "2026-07-13", "close": 96.0, "volume": 9304173.0}, {"date": "2026-07-14", "close": 95.87, "volume": 7651562.0}, {"date": "2026-07-15", "close": 97.15, "volume": 10219180.0}, {"date": "2026-07-16", "close": 99.71, "volume": 7480013.0}, {"date": "2026-07-17", "close": 97.67, "volume": 10496510.0}, {"date": "2026-07-20", "close": 96.41, "volume": 9861720.0}, {"date": "2026-07-21", "close": 96.14, "volume": 9745415.0}, {"date": "2026-07-22", "close": 95.87, "volume": 9119247.0}, {"date": "2026-07-23", "close": 92.83, "volume": 13562490.0}, {"date": "2026-07-24", "close": 94.85, "volume": 12153050.0}, {"date": "2026-07-27", "close": 96.65, "volume": 10595410.0}, {"date": "2026-07-28", "close": 98.89, "volume": 11395090.0}, {"date": "2026-07-29", "close": 98.48, "volume": 11070140.0}, {"date": "2026-07-30", "close": 96.16, "volume": 21112370.0}, {"date": "2026-07-31", "close": 96.19, "volume": 11193030.0}, {"date": "2026-08-03", "close": 98.14, "volume": 11480310.0}, {"date": "2026-08-04", "close": 98.18, "volume": 16796760.0}, {"date": "2026-08-05", "close": 101.76, "volume": 20809010.0}, {"date": "2026-08-06", "close": 104.68, "volume": 14047180.0}, {"date": "2026-08-07", "close": 104.91, "volume": 10929700.0}, {"date": "2026-08-10", "close": 103.18, "volume": 8631939.0}, {"date": "2026-08-11", "close": 103.53, "volume": 6781574.0}, {"date": "2026-08-12", "close": 103.22, "volume": 6717517.0}, {"date": "2026-08-13", "close": 104.8, "volume": 7099963.0}, {"date": "2026-08-14", "close": 106.85, "volume": 8176896.0}, {"date": "2026-08-17", "close": 103.5, "volume": 7635031.0}, {"date": "2026-08-18", "close": 103.95, "volume": 6149934.0}, {"date": "2026-08-19", "close": 106.93, "volume": 8046144.0}, {"date": "2026-08-20", "close": 107.32, "volume": 7971488.0}, {"date": "2026-08-21", "close": 107.78, "volume": 6840800.0}, {"date": "2026-08-24", "close": 110.61, "volume": 12662630.0}, {"date": "2026-08-25", "close": 111.25, "volume": 6748597.0}, {"date": "2026-08-26", "close": 109.63, "volume": 8528613.0}, {"date": "2026-08-27", "close": 106.82, "volume": 8704359.0}, {"date": "2026-08-28", "close": 108.1, "volume": 5467425.0}, {"date": "2026-08-31", "close": 107.55, "volume": 8731191.0}, {"date": "2026-09-01", "close": 106.22, "volume": 7034768.0}, {"date": "2026-09-02", "close": 107.98, "volume": 7556681.0}, {"date": "2026-09-03", "close": 107.16, "volume": 6242524.0}, {"date": "2026-09-04", "close": 105.31, "volume": 6112016.0}, {"date": "2026-09-08", "close": 105.06, "volume": 7397791.0}, {"date": "2026-09-09", "close": 104.18, "volume": 7042559.0}, {"date": "2026-09-10", "close": 105.82, "volume": 7609754.0}, {"date": "2026-09-11", "close": 106.55, "volume": 7257809.0}, {"date": "2026-09-14", "close": 108.59, "volume": 7172192.0}, {"date": "2026-09-15", "close": 106.42, "volume": 8919501.0}, {"date": "2026-09-16", "close": 106.99, "volume": 10108580.0}, {"date": "2026-09-17", "close": 105.35, "volume": 7818190.0}, {"date": "2026-09-18", "close": 102.67, "volume": 19139670.0}, {"date": "2026-09-21", "close": 104.23, "volume": 7128260.0}, {"date": "2026-09-22", "close": 103.82, "volume": 7282248.0}], "refreshing": true}