{"ticker": "ETN", "overview": {"cik": "1551182", "ticker": "ETN", "name": "Eaton Corp plc", "industry": "Misc Industrial & Commercial Machinery & Equipment", "country": "Netherlands", "sic": "3590", "announcements": [{"form": "4", "date": "2026-09-03", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-105152", "price_sensitive": false}, {"form": "3", "date": "2026-08-18", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-098349", "price_sensitive": false}, {"form": "4", "date": "2026-08-14", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-097160", "price_sensitive": false}, {"form": "4", "date": "2026-08-13", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-095928", "price_sensitive": false}, {"form": "144", "date": "2026-08-11", "title": "Notice of proposed sale", "accession": "0001959173-26-005893", "price_sensitive": false}, {"form": "4", "date": "2026-08-07", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-092801", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-091116", "price_sensitive": false}, {"form": "425", "date": "2026-07-31", "title": "FORM 425", "accession": "0000950142-26-002234", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-31", "title": "Quarterly report", "accession": "0001551182-26-000030", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-31", "title": "Material event", "accession": "0001551182-26-000027", "price_sensitive": true}, {"form": "11-K", "date": "2026-06-24", "title": "Form 11-K", "accession": "0001551182-26-000022", "price_sensitive": false}, {"form": "11-K", "date": "2026-06-24", "title": "Form 11-K", "accession": "0001551182-26-000020", "price_sensitive": false}, {"form": "11-K", "date": "2026-06-24", "title": "Form 11-K", "accession": "0001551182-26-000018", "price_sensitive": false}, {"form": "425", "date": "2026-06-11", "title": "FORM 425", "accession": "0000950142-26-001744", "price_sensitive": false}, {"form": "425", "date": "2026-06-11", "title": "FORM 425", "accession": "0000950142-26-001743", "price_sensitive": false}, {"form": "425", "date": "2026-06-11", "title": "FORM 425", "accession": "0000950142-26-001736", "price_sensitive": false}, {"form": "425", "date": "2026-06-11", "title": "FORM 425", "accession": "0000950142-26-001735", "price_sensitive": false}, {"form": "425", "date": "2026-06-11", "title": "FORM 425", "accession": "0000950142-26-001734", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-11", "title": "FORM 8-K", "accession": "0000950142-26-001733", "price_sensitive": true}, {"form": "SD", "date": "2026-05-27", "title": "Form SD", "accession": "0001551182-26-000016", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-065726", "price_sensitive": false}, {"form": "4", "date": "2026-05-14", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-061255", "price_sensitive": false}, {"form": "144", "date": "2026-05-13", "title": "Notice of proposed sale", "accession": "0001959173-26-003549", "price_sensitive": false}, {"form": "4", "date": "2026-05-12", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-059459", "price_sensitive": false}, {"form": "4", "date": "2026-05-08", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-058089", "price_sensitive": false}]}, "description": "Eaton Corp plc trades as ETN on the NYSE and is registered in the Netherlands, classified under Misc Industrial & Commercial Machinery & Equipment (SIC 3590). Privy Trades holds 80 insider filings for the company, in August 2026. Across those, 2 insiders disclosed 1 open-market purchase totalling $92.16K against 1 sale totalling $8.26M. The most recent filing on record is dated 10 September 2026.", "exchange": "NYSE", "stats": {"buy_n": 1, "buy_sum": 92162.1, "sell_n": 1, "sell_sum": 8261223.8688, "net": -8169061.768800001, "insiders": 2, "first_date": "2026-08-11", "last_date": "2026-08-13"}, "metrics": {"ticker": "ETN", "has_prices": true, "as_of": "2026-08-13", "last": 453.33, "prev_close": 459.96, "change": -6.6299999999999955, "change_pct": -0.014414296895382197, "session_volume": 1565133.0, "vwap_5": 453.6127452259336, "vwap_20": 415.7127895421728, "vwap_60": 407.450818038943, "vwap_250": 372.99661513808434, "high_52w": 459.96, "low_52w": 315.82, "avg_volume_20": 2409967.15, "sessions": 400, "market_cap": null}, "trades": [{"id": "HOUSE-2026-20035491-T24", "src": "CONGRESS", "ticker": "ETN", "cik": "", "company": "Eaton Corp plc", "company_raw": "O: Kevin Hern Traditional IRA\nEaton Corporation, PLC Ordinary\nShares", "who": "Hon. Kevin Hern", "who_key": "Hon. Kevin Hern", "role": "House \u00b7 OK01 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Kevin Hern sells ETN ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035491.pdf", "trade_date": "2026-09-10", "timestamp": "2026-09-10", "mins": 77208}, {"id": "0001104659-26-105152", "src": "INSIDERS", "ticker": "ETN", "cik": "1551182", "company": "Eaton Corp plc", "company_raw": "Eaton Corp plc", "who": "Shawn M. Black", "who_key": "Black Shawn M", "role": "See Remarks below.", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Misc Industrial & Commercial Machinery & Equipment", "country": "Netherlands", "headline": "Insider files routine paperwork on ETN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2149234/000110465926105152/0001104659-26-105152-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90168}, {"id": "HOUSE-2026-20035390-T19", "src": "CONGRESS", "ticker": "ETN", "cik": "", "company": "Eaton Corp plc", "company_raw": "Street Trust > Bank of America\nEaton Corporation, PLC Ordinary\nShares", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "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. Gilbert Cisneros files a buy in ETN ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035390.pdf", "trade_date": "2026-08-27", "timestamp": "2026-08-27", "mins": 97368}, {"id": "0001104659-26-097160", "src": "INSIDERS", "ticker": "ETN", "cik": "1551182", "company": "Eaton Corp plc", "company_raw": "Eaton Corp plc", "who": "Gerald Johnson", "who_key": "Johnson Gerald", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 92162.1, "score": 39.8, "price_sensitive": false, "cluster": 0, "industry": "Misc Industrial & Commercial Machinery & Equipment", "country": "Netherlands", "headline": "Director buys $92K of ETN", "source_url": "https://www.sec.gov/Archives/edgar/data/1772226/000110465926097160/0001104659-26-097160-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117528}, {"id": "0001104659-26-095928", "src": "INSIDERS", "ticker": "ETN", "cik": "1551182", "company": "Eaton Corp plc", "company_raw": "Eaton Corp plc", "who": "Heath B. Monesmith", "who_key": "Monesmith Heath B.", "role": "See Remarks below.", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 8261223.8688, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Misc Industrial & Commercial Machinery & Equipment", "country": "Netherlands", "headline": "Insider sells $8.3M of ETN", "source_url": "https://www.sec.gov/Archives/edgar/data/1551182/000110465926095928/0001104659-26-095928-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120408}, {"id": "0001104659-26-092801", "src": "INSIDERS", "ticker": "ETN", "cik": "1551182", "company": "Eaton Corp plc", "company_raw": "Eaton Corp plc", "who": "Michael Yelton", "who_key": "Yelton Michael", "role": "See Remarks below.", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 199645.10499999998, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Misc Industrial & Commercial Machinery & Equipment", "country": "Netherlands", "headline": "Insider files routine paperwork on ETN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1964445/000110465926092801/0001104659-26-092801-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-08-06", "mins": 127608}, {"id": "13DG-0002100119-26-000028", "src": "13DG", "ticker": "ETN", "cik": "1551182", "company": "Eaton Corp plc", "company_raw": "Eaton Corp plc", "who": "Eaton Corp plc", "who_key": "Eaton Corp plc", "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": "Misc Industrial & Commercial Machinery & Equipment", "country": "Netherlands", "headline": "Eaton Corp plc crosses 5% of ETN (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1551182/0002100119-26-000028-index.htm", "trade_date": "2026-04-28", "timestamp": "2026-04-28", "mins": 271608}, {"id": "HOUSE-2026-20034413-T3", "src": "CONGRESS", "ticker": "ETN", "cik": "", "company": "Eaton Corp plc", "company_raw": "inherited Jan. 2026\nEaton Corporation, PLC Ordinary\nShares", "who": "Hon. Elizabeth Fletcher", "who_key": "Hon. Elizabeth Fletcher", "role": "House \u00b7 TX07", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Elizabeth Fletcher dumps ETN ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034413.pdf", "trade_date": "2026-04-08", "timestamp": "2026-04-08", "mins": 300408}, {"id": "SENATE-fda235b3bad746378fa1053f354d929c-606", "src": "CONGRESS", "ticker": "ETN", "cik": "", "company": "Eaton Corp plc", "company_raw": "Eaton Corporation, PLC Ordinary Shares", "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": "Capitol Hill trade: Sen. Alan Armstrong picks up ETN ($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": 317688}, {"id": "HOUSE-2026-20034138-T8", "src": "CONGRESS", "ticker": "ETN", "cik": "", "company": "Eaton Corp plc", "company_raw": "rdinia Ready Mix 401(k) - Dave\nEaton Corporation, PLC Ordinary\nShares", "who": "Hon. David J. Taylor", "who_key": "Hon. David J. Taylor", "role": "House \u00b7 OH02", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. David J. Taylor dumps ETN ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034138.pdf", "trade_date": "2026-02-26", "timestamp": "2026-02-26", "mins": 359448}, {"id": "SENATE-135ebfe9099e4d58ba46f739b90d61da-17", "src": "CONGRESS", "ticker": "ETN", "cik": "", "company": "Eaton Corp plc", "company_raw": "Eaton Corp", "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": "Capitol Hill trade: Sen. John Boozman picks up ETN ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/135ebfe9-099e-4d58-ba46-f739b90d61da/", "trade_date": "2026-01-29", "timestamp": "2026-01-29", "mins": 399768}, {"id": "HOUSE-2026-20033916-T9", "src": "CONGRESS", "ticker": "ETN", "cik": "", "company": "Eaton Corp plc", "company_raw": "rdinia Ready Mix 401(k) - Dave\nEaton Corporation, PLC Ordinary\nShares", "who": "Hon. David J. Taylor", "who_key": "Hon. David J. Taylor", "role": "House \u00b7 OH02", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. David J. Taylor files a buy in ETN ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20033916.pdf", "trade_date": "2026-01-16", "timestamp": "2026-01-16", "mins": 418488}, {"id": "SENATE-8372265425b1499e8ad54a1349d993a6-2", "src": "CONGRESS", "ticker": "ETN", "cik": "", "company": "Eaton Corp plc", "company_raw": "Eaton Corporation, PLC Ordinary Shares", "who": "Sen. John W Hickenlooper", "who_key": "Sen. John W Hickenlooper", "role": "Hickenlooper, John (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 50001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. John W Hickenlooper buys ETN ($50,001 - $100,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/83722654-25b1-499e-8ad5-4a1349d993a6/", "trade_date": "2026-01-14", "timestamp": "2026-01-14", "mins": 421368}, {"id": "HOUSE-2026-20033762-T44", "src": "CONGRESS", "ticker": "ETN", "cik": "", "company": "Eaton Corp plc", "company_raw": "Street Trust > Bank of America\nEaton Corporation, PLC Ordinary\nShares", "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 sells ETN ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20033762.pdf", "trade_date": "2025-12-24", "timestamp": "2025-12-24", "mins": 451608}, {"id": "HOUSE-2026-20033789-T24", "src": "CONGRESS", "ticker": "ETN", "cik": "", "company": "Eaton Corp plc", "company_raw": "e\nAmount Cap.\nGains >\n$200?\nJT Eaton Corporation, PLC Ordinary\nShares", "who": "Hon. Julie Johnson", "who_key": "Hon. Julie Johnson", "role": "House \u00b7 TX32", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Julie Johnson dumps ETN ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20033789.pdf", "trade_date": "2025-12-18", "timestamp": "2025-12-18", "mins": 460248}, {"id": "HOUSE-2025-20033666-T0", "src": "CONGRESS", "ticker": "ETN", "cik": "", "company": "Eaton Corp plc", "company_raw": "Date\nAmount Cap.\nGains >\n$200?\nEaton Corporation, PLC Ordinary\nShares", "who": "Hon. David J. Taylor", "who_key": "Hon. David J. Taylor", "role": "House \u00b7 OH02", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. David J. Taylor buys ETN ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033666.pdf", "trade_date": "2025-12-10", "timestamp": "2025-12-10", "mins": 471768}, {"id": "HOUSE-2025-20033619-T54", "src": "CONGRESS", "ticker": "ETN", "cik": "", "company": "Eaton Corp plc", "company_raw": "Street Trust > Bank of America\nEaton Corporation, PLC Ordinary\nShares", "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": "Hon. Gilbert Cisneros files a buy in ETN ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033619.pdf", "trade_date": "2025-11-18", "timestamp": "2025-11-18", "mins": 503448}, {"id": "HOUSE-2025-20033611-T23", "src": "CONGRESS", "ticker": "ETN", "cik": "", "company": "Eaton Corp plc", "company_raw": "se Brokerage Account (3935)\nJT Eaton Corporation, PLC Ordinary\nShares", "who": "Hon. Julie Johnson", "who_key": "Hon. Julie Johnson", "role": "House \u00b7 TX32 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Julie Johnson offloads ETN ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033611.pdf", "trade_date": "2025-11-13", "timestamp": "2025-11-13", "mins": 510648}, {"id": "HOUSE-2025-20033446-T149", "src": "CONGRESS", "ticker": "ETN", "cik": "", "company": "Eaton Corp plc", "company_raw": "chwab Brokerage Account 924\nSP Eaton Corporation, PLC Ordinary\nShares", "who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Lisa McClain dumps ETN ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033446.pdf", "trade_date": "2025-10-31", "timestamp": "2025-10-31", "mins": 529368}, {"id": "HOUSE-2025-20033446-T147", "src": "CONGRESS", "ticker": "ETN", "cik": "", "company": "Eaton Corp plc", "company_raw": "es Schwab 401K > Schwab 893\nSP Eaton Corporation, PLC Ordinary\nShares", "who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Lisa McClain buys ETN ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033446.pdf", "trade_date": "2025-10-30", "timestamp": "2025-10-30", "mins": 530808}, {"id": "HOUSE-2025-20033446-T148", "src": "CONGRESS", "ticker": "ETN", "cik": "", "company": "Eaton Corp plc", "company_raw": "es Schwab 401K > Schwab 893\nSP Eaton Corporation, PLC Ordinary\nShares", "who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Lisa McClain dumps ETN ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033446.pdf", "trade_date": "2025-10-30", "timestamp": "2025-10-30", "mins": 530808}, {"id": "HOUSE-2025-20033455-T40", "src": "CONGRESS", "ticker": "ETN", "cik": "", "company": "Eaton Corp plc", "company_raw": "Street Trust > Bank of America\nEaton Corporation, PLC Ordinary\nShares", "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": "Hon. Gilbert Cisneros files a buy in ETN ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033455.pdf", "trade_date": "2025-10-15", "timestamp": "2025-10-15", "mins": 552408}, {"id": "HOUSE-2025-20033458-T3", "src": "CONGRESS", "ticker": "ETN", "cik": "", "company": "Eaton Corp plc", "company_raw": "O: Kevin Hern Traditional IRA\nEaton Corporation, PLC Ordinary\nShares", "who": "Hon. Kevin Hern", "who_key": "Hon. Kevin Hern", "role": "House \u00b7 OK01 \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. Kevin Hern sells ETN ($15,001 - $50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033458.pdf", "trade_date": "2025-10-06", "timestamp": "2025-10-06", "mins": 565368}, {"id": "HOUSE-2025-20032211-T42", "src": "CONGRESS", "ticker": "ETN", "cik": "", "company": "Eaton Corp plc", "company_raw": "S O: Fidelity Rollover IRA\nSP Eaton Corporation, PLC Ordinary\nShares", "who": "Hon. Valerie Hoyle", "who_key": "Hon. Valerie Hoyle", "role": "House \u00b7 OR04", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Valerie Hoyle offloads ETN ($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": 584088}, {"id": "SENATE-27f15751bcec4e3ea0abd7e843c08d06-4", "src": "CONGRESS", "ticker": "ETN", "cik": "", "company": "Eaton Corp plc", "company_raw": "Eaton Corp", "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": "Capitol Hill trade: Sen. John Boozman picks up ETN ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/27f15751-bcec-4e3e-a0ab-d7e843c08d06/", "trade_date": "2025-09-12", "timestamp": "2025-09-12", "mins": 599928}, {"id": "SENATE-c8fa5a56c0db4cf48370c81d858f9ca9-4", "src": "CONGRESS", "ticker": "ETN", "cik": "", "company": "Eaton Corp plc", "company_raw": "Eaton Corp", "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": "Capitol Hill trade: Sen. John Boozman picks up ETN ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/c8fa5a56-c0db-4cf4-8370-c81d858f9ca9/", "trade_date": "2025-09-12", "timestamp": "2025-09-12", "mins": 599928}, {"id": "HOUSE-2025-20032066-T21", "src": "CONGRESS", "ticker": "ETN", "cik": "", "company": "Eaton Corp plc", "company_raw": "se Brokerage Account (3935)\nJT Eaton Corporation, PLC Ordinary\nShares", "who": "Hon. Julie Johnson", "who_key": "Hon. Julie Johnson", "role": "House \u00b7 TX32 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Julie Johnson offloads ETN ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20032066.pdf", "trade_date": "2025-08-14", "timestamp": "2025-08-14", "mins": 641688}, {"id": "HOUSE-2025-20030930-T33", "src": "CONGRESS", "ticker": "ETN", "cik": "", "company": "Eaton Corp plc", "company_raw": "without my input or\ndirection.\nEaton Corporation, PLC Ordinary\nShares", "who": "Hon. Ritchie John Torres", "who_key": "Hon. Ritchie John Torres", "role": "House \u00b7 NY15", "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. Ritchie John Torres offloads ETN ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030930.pdf", "trade_date": "2025-07-11", "timestamp": "2025-07-11", "mins": 690648}, {"id": "HOUSE-2025-20030891-T204", "src": "CONGRESS", "ticker": "ETN", "cik": "", "company": "Eaton Corp plc", "company_raw": "chwab Brokerage Account 924\nSP Eaton Corporation, PLC Ordinary\nShares", "who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Lisa McClain dumps ETN ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf", "trade_date": "2025-06-09", "timestamp": "2025-06-09", "mins": 736728}, {"id": "HOUSE-2025-20030296-T35", "src": "CONGRESS", "ticker": "ETN", "cik": "", "company": "Eaton Corp plc", "company_raw": "rill Lynch Long Term Growth\nJT Eaton Corporation, PLC Ordinary\nShares", "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": "Hon. Julie Johnson offloads ETN ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030296.pdf", "trade_date": "2025-04-07", "timestamp": "2025-04-07", "mins": 827448}], "recent_buys": [{"id": "0001104659-26-097160", "src": "INSIDERS", "ticker": "ETN", "cik": "1551182", "company": "Eaton Corp plc", "company_raw": "Eaton Corp plc", "who": "Gerald Johnson", "who_key": "Johnson Gerald", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 92162.1, "score": 39.8, "price_sensitive": false, "cluster": 0, "industry": "Misc Industrial & Commercial Machinery & Equipment", "country": "Netherlands", "headline": "Director buys $92K of ETN", "source_url": "https://www.sec.gov/Archives/edgar/data/1772226/000110465926097160/0001104659-26-097160-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117528}], "institutional": [{"id": "13DG-0002100119-26-000028", "src": "13DG", "ticker": "ETN", "cik": "1551182", "company": "Eaton Corp plc", "company_raw": "Eaton Corp plc", "who": "Eaton Corp plc", "who_key": "Eaton Corp plc", "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": "Misc Industrial & Commercial Machinery & Equipment", "country": "Netherlands", "headline": "Eaton Corp plc crosses 5% of ETN (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1551182/0002100119-26-000028-index.htm", "trade_date": "2026-04-28", "timestamp": "2026-04-28", "mins": 271608}], "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": "Eaton Corporation, PLC Ordinary Shares", "new_value": "Eaton Corp plc", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001551182", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001551182", "applied": 1, "detected_at": "2026-10-24T10:54:00.597378"}]}, "key_people": [{"who": "Heath B. Monesmith", "who_key": "Monesmith Heath B.", "role": "See Remarks below.", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 8261223.8688, "net": -8261223.8688, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 8261223.8688, "date": "2026-08-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1551182/000110465926095928/0001104659-26-095928-index.htm"}], "latest": {"action": "SELL", "amount": 8261223.8688, "date": "2026-08-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1551182/000110465926095928/0001104659-26-095928-index.htm"}}, {"who": "Gerald Johnson", "who_key": "Johnson Gerald", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 92162.1, "sold": 0, "net": 92162.1, "trades": 1, "top_score": 39.8, "lean": "buying", "history": [{"action": "BUY", "amount": 92162.1, "date": "2026-08-13", "score": 39.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1772226/000110465926097160/0001104659-26-097160-index.htm"}], "latest": {"action": "BUY", "amount": 92162.1, "date": "2026-08-13", "score": 39.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1772226/000110465926097160/0001104659-26-097160-index.htm"}}, {"who": "Sen. Sheldon Whitehouse", "who_key": "Sen. Sheldon Whitehouse", "role": "Whitehouse, Sheldon (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 4004.0, "sold": 49007.0, "net": -45003.0, "trades": 11, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2018-12-04", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/a22bbeeb-0e4f-4993-89e2-ed28ba9f6242/"}, {"action": "BUY", "amount": 1001.0, "date": "2018-05-24", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/62712bdf-a485-40b6-a0f3-f7245ed526e9/"}, {"action": "SELL", "amount": 1001.0, "date": "2015-01-14", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/c17a4232-aff8-415b-85d0-3bd01e3b6fe7/"}, {"action": "SELL", "amount": 15001.0, "date": "2015-01-14", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/c17a4232-aff8-415b-85d0-3bd01e3b6fe7/"}, {"action": "SELL", "amount": 1001.0, "date": "2015-01-14", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/1cf38adc-6469-45fe-a46b-bd48146af165/"}, {"action": "SELL", "amount": 15001.0, "date": "2015-01-14", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/1cf38adc-6469-45fe-a46b-bd48146af165/"}, {"action": "SELL", "amount": 1001.0, "date": "2015-01-14", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/2596ce07-c156-4060-806c-d3fda6531a74/"}, {"action": "SELL", "amount": 15001.0, "date": "2015-01-14", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/2596ce07-c156-4060-806c-d3fda6531a74/"}, {"action": "BUY", "amount": 1001.0, "date": "2014-08-27", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/e632ec04-6a32-4d25-97b0-31230d48b515/"}, {"action": "BUY", "amount": 1001.0, "date": "2014-05-09", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/354c88d3-2e47-42e9-839f-3388d26c6ee1/"}, {"action": "BUY", "amount": 1001.0, "date": "2014-05-09", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/9b068596-e9ca-4b20-b738-19872aa03a6a/"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2018-12-04", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/a22bbeeb-0e4f-4993-89e2-ed28ba9f6242/"}}, {"who": "Sen. John W Hickenlooper", "who_key": "Sen. John W Hickenlooper", "role": "Hickenlooper, John (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 50001.0, "sold": 0, "net": 50001.0, "trades": 1, "top_score": 0, "lean": "buying", "history": [{"action": "BUY", "amount": 50001.0, "date": "2026-01-14", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/83722654-25b1-499e-8ad5-4a1349d993a6/"}], "latest": {"action": "BUY", "amount": 50001.0, "date": "2026-01-14", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/83722654-25b1-499e-8ad5-4a1349d993a6/"}}, {"who": "Hon. Thomas Suozzi", "who_key": "Hon. Thomas Suozzi", "role": "House \u00b7 NY03 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 15001.0, "sold": 15001.0, "net": 0.0, "trades": 2, "top_score": 0, "lean": "buying", "history": [{"action": "BUY", "amount": 15001.0, "date": "2022-03-04", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20020732.pdf"}, {"action": "SELL", "amount": 15001.0, "date": "2021-06-04", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021165.pdf"}], "latest": {"action": "BUY", "amount": 15001.0, "date": "2022-03-04", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20020732.pdf"}}, {"who": "Sen. Markwayne Mullin", "who_key": "Sen. Markwayne Mullin", "role": "Mullin, Markwayne (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 4004.0, "sold": 16002.0, "net": -11998.0, "trades": 6, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 15001.0, "date": "2024-12-18", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/502805c9-fddf-417d-a07a-21e01f76767f/"}, {"action": "SELL", "amount": 1001.0, "date": "2024-12-18", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/502805c9-fddf-417d-a07a-21e01f76767f/"}, {"action": "BUY", "amount": 1001.0, "date": "2024-01-04", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/5b2ca943-b150-4679-92d0-843c127e6064/"}, {"action": "BUY", "amount": 1001.0, "date": "2024-01-04", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/5b2ca943-b150-4679-92d0-843c127e6064/"}, {"action": "BUY", "amount": 1001.0, "date": "2024-01-04", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/3b2aaa94-9d74-4a18-8319-539e4f2e92f4/"}, {"action": "BUY", "amount": 1001.0, "date": "2024-01-04", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/3b2aaa94-9d74-4a18-8319-539e4f2e92f4/"}], "latest": {"action": "SELL", "amount": 15001.0, "date": "2024-12-18", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/502805c9-fddf-417d-a07a-21e01f76767f/"}}, {"who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 17003.0, "sold": 1001.0, "net": 16002.0, "trades": 4, "top_score": 0, "lean": "buying", "history": [{"action": "BUY", "amount": 15001.0, "date": "2026-08-27", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035390.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2025-12-24", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20033762.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-11-18", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033619.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-10-15", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033455.pdf"}], "latest": {"action": "BUY", "amount": 15001.0, "date": "2026-08-27", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035390.pdf"}}, {"who": "Hon. Kevin Hern", "who_key": "Hon. Kevin Hern", "role": "House \u00b7 OK01 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 16002.0, "net": -16002.0, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2026-09-10", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035491.pdf"}, {"action": "SELL", "amount": 15001.0, "date": "2025-10-06", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033458.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2026-09-10", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035491.pdf"}}], "activity": [{"date": "2026-08-11", "net": -8261223.8688}, {"date": "2026-08-13", "net": 92162.1}, {"date": "2026-08-27", "net": 15001.0}, {"date": "2026-09-10", "net": -1001.0}], "announcements": [{"form": "4", "date": "2026-09-03", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-105152", "price_sensitive": false}, {"form": "3", "date": "2026-08-18", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-098349", "price_sensitive": false}, {"form": "4", "date": "2026-08-14", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-097160", "price_sensitive": false}, {"form": "4", "date": "2026-08-13", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-095928", "price_sensitive": false}, {"form": "144", "date": "2026-08-11", "title": "Notice of proposed sale", "accession": "0001959173-26-005893", "price_sensitive": false}, {"form": "4", "date": "2026-08-07", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-092801", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-091116", "price_sensitive": false}, {"form": "425", "date": "2026-07-31", "title": "FORM 425", "accession": "0000950142-26-002234", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-31", "title": "Quarterly report", "accession": "0001551182-26-000030", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-31", "title": "Material event", "accession": "0001551182-26-000027", "price_sensitive": true}, {"form": "11-K", "date": "2026-06-24", "title": "Form 11-K", "accession": "0001551182-26-000022", "price_sensitive": false}, {"form": "11-K", "date": "2026-06-24", "title": "Form 11-K", "accession": "0001551182-26-000020", "price_sensitive": false}, {"form": "11-K", "date": "2026-06-24", "title": "Form 11-K", "accession": "0001551182-26-000018", "price_sensitive": false}, {"form": "425", "date": "2026-06-11", "title": "FORM 425", "accession": "0000950142-26-001744", "price_sensitive": false}, {"form": "425", "date": "2026-06-11", "title": "FORM 425", "accession": "0000950142-26-001743", "price_sensitive": false}, {"form": "425", "date": "2026-06-11", "title": "FORM 425", "accession": "0000950142-26-001736", "price_sensitive": false}, {"form": "425", "date": "2026-06-11", "title": "FORM 425", "accession": "0000950142-26-001735", "price_sensitive": false}, {"form": "425", "date": "2026-06-11", "title": "FORM 425", "accession": "0000950142-26-001734", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-11", "title": "FORM 8-K", "accession": "0000950142-26-001733", "price_sensitive": true}, {"form": "SD", "date": "2026-05-27", "title": "Form SD", "accession": "0001551182-26-000016", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-065726", "price_sensitive": false}, {"form": "4", "date": "2026-05-14", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-061255", "price_sensitive": false}, {"form": "144", "date": "2026-05-13", "title": "Notice of proposed sale", "accession": "0001959173-26-003549", "price_sensitive": false}, {"form": "4", "date": "2026-05-12", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-059459", "price_sensitive": false}, {"form": "4", "date": "2026-05-08", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-058089", "price_sensitive": false}], "performance": {"ticker": "ETN", "has_prices": true, "summary": {"n": 32, "avg": 1.6092740138469317, "win_rate": 0.96875, "best": 5.88637399361993, "worst": 0.0, "as_of": "2026-08-13"}, "buys": [{"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 15001.0, "date": "2026-08-27", "score": 0.0, "ref_price": null, "return": null}, {"who": "Johnson Gerald", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 92162.1, "date": "2026-08-13", "score": 39.8, "ref_price": 453.33, "return": 0.0}, {"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": 357.36, "return": 0.26855271994627256}, {"who": "Sen. John Boozman", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Boozman, John (Senator)", "amount": 1001.0, "date": "2026-01-29", "score": 0.0, "ref_price": 354.37, "return": 0.27925614470750904}, {"who": "Hon. David J. Taylor", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 OH02", "amount": 1001.0, "date": "2026-01-16", "score": 0.0, "ref_price": 343.75, "return": 0.3187781818181818}, {"who": "Sen. John W Hickenlooper", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Hickenlooper, John (Senator)", "amount": 50001.0, "date": "2026-01-14", "score": 0.0, "ref_price": 331.14, "return": 0.3689980068853053}, {"who": "Hon. David J. Taylor", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 OH02", "amount": 1001.0, "date": "2025-12-10", "score": 0.0, "ref_price": 353.45, "return": 0.28258593860517756}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2025-11-18", "score": 0.0, "ref_price": 338.29, "return": 0.3400632593337076}, {"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2025-10-30", "score": 0.0, "ref_price": 383.09, "return": 0.18335117074316742}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2025-10-15", "score": 0.0, "ref_price": 381.72, "return": 0.18759823954731203}, {"who": "Sen. John Boozman", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Boozman, John (Senator)", "amount": 1001.0, "date": "2025-09-12", "score": 0.0, "ref_price": 365.9, "return": 0.23894506695818532}, {"who": "Sen. John Boozman", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Boozman, John (Senator)", "amount": 1001.0, "date": "2025-09-12", "score": 0.0, "ref_price": 365.9, "return": 0.23894506695818532}, {"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2025-03-13", "score": 0.0, "ref_price": 283.7, "return": 0.5979203383856186}, {"who": "Hon. David J. Taylor", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 OH02", "amount": 1001.0, "date": "2025-03-10", "score": 0.0, "ref_price": 277.61, "return": 0.6329743164871581}, {"who": "Hon. Julie Johnson", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 TX32", "amount": 1001.0, "date": "2025-02-12", "score": 0.0, "ref_price": 309.88, "return": 0.4629211307602943}, {"who": "Hon. Tim Walberg", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI05", "amount": 15001.0, "date": "2025-02-07", "score": 0.0, "ref_price": 313.05, "return": 0.4481073310972687}, {"who": "Hon. Julie Johnson", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 TX32", "amount": 1001.0, "date": "2025-02-03", "score": 0.0, "ref_price": 315.41, "return": 0.4372721219999364}, {"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2024-12-11", "score": 0.0, "ref_price": 361.91, "return": 0.2526042386228619}, {"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": 345.55, "return": 0.31190855158443054}, {"who": "Sen. Markwayne Mullin", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Mullin, Markwayne (Senator)", "amount": 1001.0, "date": "2024-01-04", "score": 0.0, "ref_price": 234.48, "return": 0.9333418628454453}, {"who": "Sen. Markwayne Mullin", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Mullin, Markwayne (Senator)", "amount": 1001.0, "date": "2024-01-04", "score": 0.0, "ref_price": 234.48, "return": 0.9333418628454453}, {"who": "Sen. Markwayne Mullin", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Mullin, Markwayne (Senator)", "amount": 1001.0, "date": "2024-01-04", "score": 0.0, "ref_price": 234.48, "return": 0.9333418628454453}, {"who": "Sen. Markwayne Mullin", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Mullin, Markwayne (Senator)", "amount": 1001.0, "date": "2024-01-04", "score": 0.0, "ref_price": 234.48, "return": 0.9333418628454453}, {"who": "Hon. John James", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI10", "amount": 1001.0, "date": "2023-11-10", "score": 0.0, "ref_price": 221.82, "return": 1.0436840681633757}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2023-08-25", "score": 0.0, "ref_price": 224.25, "return": 1.0215384615384615}, {"who": "Hon. Thomas Suozzi", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NY03", "amount": 15001.0, "date": "2022-03-04", "score": 0.0, "ref_price": 149.78, "return": 2.026639070636934}, {"who": "Sen. Kelly Loeffler", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Loeffler, Kelly (Senator)", "amount": 1001.0, "date": "2020-04-07", "score": 0.0, "ref_price": 76.16, "return": 4.952337184873949}, {"who": "Sen. Sheldon Whitehouse", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Whitehouse, Sheldon (Senator)", "amount": 1001.0, "date": "2018-05-24", "score": 0.0, "ref_price": 78.91, "return": 4.744899252312761}, {"who": "Sen. Shelley M Capito", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Capito, Shelley Moore (Senator)", "amount": 1001.0, "date": "2017-09-08", "score": 0.0, "ref_price": 72.14, "return": 5.284031050734683}, {"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": 73.35, "return": 5.1803680981595095}, {"who": "Sen. Sheldon Whitehouse", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Whitehouse, Sheldon (Senator)", "amount": 1001.0, "date": "2014-08-27", "score": 0.0, "ref_price": 65.83, "return": 5.88637399361993}, {"who": "Sen. Sheldon Whitehouse", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Whitehouse, Sheldon (Senator)", "amount": 1001.0, "date": "2014-05-09", "score": 0.0, "ref_price": 65.83, "return": 5.88637399361993}, {"who": "Sen. Sheldon Whitehouse", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Whitehouse, Sheldon (Senator)", "amount": 1001.0, "date": "2014-05-09", "score": 0.0, "ref_price": 65.83, "return": 5.88637399361993}]}, "price_series": [{"date": "2016-08-08", "close": 65.83, "volume": 2768697.0}, {"date": "2016-08-09", "close": 65.84, "volume": 2453218.0}, {"date": "2016-08-10", "close": 66.71, "volume": 2734342.0}, {"date": "2016-08-11", "close": 67.33, "volume": 3085563.0}, {"date": "2016-08-12", "close": 67.21, "volume": 2359043.0}, {"date": "2016-08-15", "close": 67.63, "volume": 1948705.0}, {"date": "2016-08-16", "close": 67.27, "volume": 2044561.0}, {"date": "2016-08-17", "close": 67.62, "volume": 1805357.0}, {"date": "2016-08-18", "close": 67.72, "volume": 1732290.0}, {"date": "2016-08-19", "close": 67.66, "volume": 1854711.0}, {"date": "2016-08-22", "close": 67.7, "volume": 1601068.0}, {"date": "2016-08-23", "close": 67.68, "volume": 1409002.0}, {"date": "2016-08-24", "close": 67.3, "volume": 1506573.0}, {"date": "2016-08-25", "close": 67.39, "volume": 1485136.0}, {"date": "2016-08-26", "close": 67.32, "volume": 1509493.0}, {"date": "2016-08-29", "close": 67.71, "volume": 1105554.0}, {"date": "2016-08-30", "close": 67.15, "volume": 2171746.0}, {"date": "2016-08-31", "close": 66.54, "volume": 2390688.0}, {"date": "2016-09-01", "close": 66.92, "volume": 2041211.0}, {"date": "2016-09-02", "close": 67.54, "volume": 1509518.0}, {"date": "2016-09-06", "close": 66.62, "volume": 1995693.0}, {"date": "2016-09-07", "close": 66.74, "volume": 1470580.0}, {"date": "2016-09-08", "close": 66.08, "volume": 1925652.0}, {"date": "2016-09-09", "close": 63.57, "volume": 3580470.0}, {"date": "2016-09-12", "close": 64.99, "volume": 2699844.0}, {"date": "2016-09-13", "close": 63.21, "volume": 3261160.0}, {"date": "2016-09-14", "close": 62.98, "volume": 2545209.0}, {"date": "2016-09-15", "close": 63.09, "volume": 2954577.0}, {"date": "2016-09-16", "close": 62.35, "volume": 4824833.0}, {"date": "2016-09-19", "close": 63.25, "volume": 1966307.0}, {"date": "2016-09-20", "close": 62.74, "volume": 2384356.0}, {"date": "2016-09-21", "close": 63.73, "volume": 1844604.0}, {"date": "2016-09-22", "close": 64.09, "volume": 2665890.0}, {"date": "2016-09-23", "close": 63.31, "volume": 1402982.0}, {"date": "2016-09-26", "close": 62.9, "volume": 1327347.0}, {"date": "2016-09-27", "close": 63.41, "volume": 1667917.0}, {"date": "2016-09-28", "close": 64.57, "volume": 1856683.0}, {"date": "2016-09-29", "close": 64.16, "volume": 1862322.0}, {"date": "2016-09-30", "close": 65.71, "volume": 3799282.0}, {"date": "2016-10-03", "close": 65.87, "volume": 2555662.0}, {"date": "2016-10-04", "close": 64.32, "volume": 2110609.0}, {"date": "2016-10-05", "close": 65.54, "volume": 2186955.0}, {"date": "2016-10-06", "close": 65.5, "volume": 1389908.0}, {"date": "2016-10-07", "close": 64.48, "volume": 2232434.0}, {"date": "2016-10-10", "close": 64.14, "volume": 2704891.0}, {"date": "2016-10-11", "close": 63.12, "volume": 2933972.0}, {"date": "2016-10-12", "close": 64.26, "volume": 2793749.0}, {"date": "2016-10-13", "close": 63.15, "volume": 2731905.0}, {"date": "2016-10-14", "close": 63.3, "volume": 2034939.0}, {"date": "2016-10-17", "close": 63.12, "volume": 2671938.0}, {"date": "2016-10-18", "close": 63.19, "volume": 1945406.0}, {"date": "2016-10-19", "close": 63.68, "volume": 1935232.0}, {"date": "2016-10-20", "close": 63.8, "volume": 2365808.0}, {"date": "2016-10-21", "close": 63.71, "volume": 2103398.0}, {"date": "2016-10-24", "close": 63.37, "volume": 1848882.0}, {"date": "2016-10-25", "close": 63.18, "volume": 1989193.0}, {"date": "2016-10-26", "close": 64.21, "volume": 1981607.0}, {"date": "2016-10-27", "close": 62.29, "volume": 4972997.0}, {"date": "2016-10-28", "close": 62.38, "volume": 2166804.0}, {"date": "2016-10-31", "close": 63.77, "volume": 4252112.0}, {"date": "2016-11-01", "close": 60.7, "volume": 8373530.0}, {"date": "2016-11-02", "close": 60.88, "volume": 4162555.0}, {"date": "2016-11-03", "close": 59.72, "volume": 4735109.0}, {"date": "2016-11-04", "close": 60.76, "volume": 4583259.0}, {"date": "2016-11-07", "close": 62.43, "volume": 2840641.0}, {"date": "2016-11-08", "close": 63.0, "volume": 3377940.0}, {"date": "2016-11-09", "close": 66.32, "volume": 5666477.0}, {"date": "2016-11-10", "close": 68.7, "volume": 6816063.0}, {"date": "2016-11-11", "close": 67.31, "volume": 5332425.0}, {"date": "2016-11-14", "close": 67.06, "volume": 5693338.0}, {"date": "2016-11-15", "close": 65.85, "volume": 4813175.0}, {"date": "2016-11-16", "close": 65.54, "volume": 3056351.0}, {"date": "2016-11-17", "close": 64.79, "volume": 3355500.0}, {"date": "2016-11-18", "close": 64.15, "volume": 4690990.0}, {"date": "2016-11-21", "close": 65.54, "volume": 4399535.0}, {"date": "2016-11-22", "close": 65.58, "volume": 2131944.0}, {"date": "2016-11-23", "close": 66.49, "volume": 2618631.0}, {"date": "2016-11-25", "close": 66.81, "volume": 920589.0}, {"date": "2016-11-28", "close": 65.98, "volume": 2219282.0}, {"date": "2016-11-29", "close": 65.69, "volume": 2779295.0}, {"date": "2016-11-30", "close": 66.51, "volume": 2426203.0}, {"date": "2016-12-01", "close": 67.65, "volume": 3073649.0}, {"date": "2016-12-02", "close": 67.76, "volume": 2352241.0}, {"date": "2016-12-05", "close": 68.01, "volume": 2252875.0}, {"date": "2016-12-06", "close": 68.45, "volume": 2763321.0}, {"date": "2016-12-07", "close": 68.9, "volume": 3512149.0}, {"date": "2016-12-08", "close": 68.98, "volume": 2099032.0}, {"date": "2016-12-09", "close": 69.53, "volume": 1988048.0}, {"date": "2016-12-12", "close": 69.86, "volume": 2233569.0}, {"date": "2016-12-13", "close": 68.85, "volume": 2814377.0}, {"date": "2016-12-14", "close": 67.67, "volume": 3039631.0}, {"date": "2016-12-15", "close": 67.89, "volume": 2839366.0}, {"date": "2016-12-16", "close": 68.06, "volume": 4108885.0}, {"date": "2016-12-19", "close": 67.82, "volume": 1621836.0}, {"date": "2016-12-20", "close": 68.45, "volume": 2988076.0}, {"date": "2016-12-21", "close": 67.82, "volume": 1574111.0}, {"date": "2016-12-22", "close": 68.07, "volume": 1559149.0}, {"date": "2016-12-23", "close": 68.26, "volume": 757227.0}, {"date": "2016-12-27", "close": 68.49, "volume": 618980.0}, {"date": "2016-12-28", "close": 67.7, "volume": 1219783.0}, {"date": "2016-12-29", "close": 67.61, "volume": 703737.0}, {"date": "2016-12-30", "close": 67.09, "volume": 1262148.0}, {"date": "2017-01-03", "close": 68.53, "volume": 2232124.0}, {"date": "2017-01-04", "close": 68.17, "volume": 1634991.0}, {"date": "2017-01-05", "close": 67.35, "volume": 2394192.0}, {"date": "2017-01-06", "close": 68.01, "volume": 2589968.0}, {"date": "2017-01-09", "close": 66.88, "volume": 2704975.0}, {"date": "2017-01-10", "close": 67.21, "volume": 2214514.0}, {"date": "2017-01-11", "close": 68.46, "volume": 2126430.0}, {"date": "2017-01-12", "close": 68.2, "volume": 1357187.0}, {"date": "2017-01-13", "close": 68.66, "volume": 1264710.0}, {"date": "2017-01-17", "close": 67.56, "volume": 1687134.0}, {"date": "2017-01-18", "close": 67.8, "volume": 1651334.0}, {"date": "2017-01-19", "close": 67.73, "volume": 1431069.0}, {"date": "2017-01-20", "close": 67.93, "volume": 1559863.0}, {"date": "2017-01-23", "close": 67.74, "volume": 1195877.0}, {"date": "2017-01-24", "close": 69.17, "volume": 2044395.0}, {"date": "2017-01-25", "close": 71.18, "volume": 3278098.0}, {"date": "2017-01-26", "close": 71.31, "volume": 2249868.0}, {"date": "2017-01-27", "close": 70.95, "volume": 1899836.0}, {"date": "2017-01-30", "close": 70.41, "volume": 2034843.0}, {"date": "2017-01-31", "close": 70.78, "volume": 3016733.0}, {"date": "2017-02-01", "close": 71.31, "volume": 3919439.0}, {"date": "2017-02-02", "close": 70.02, "volume": 4690674.0}, {"date": "2017-02-03", "close": 70.22, "volume": 2938716.0}, {"date": "2017-02-06", "close": 69.98, "volume": 2548192.0}, {"date": "2017-02-07", "close": 70.24, "volume": 2231614.0}, {"date": "2017-02-08", "close": 69.97, "volume": 2304671.0}, {"date": "2017-02-09", "close": 70.79, "volume": 2204443.0}, {"date": "2017-02-10", "close": 71.0, "volume": 1946099.0}, {"date": "2017-02-13", "close": 72.2, "volume": 2528079.0}, {"date": "2017-02-14", "close": 72.01, "volume": 2083863.0}, {"date": "2017-02-15", "close": 72.1, "volume": 1971821.0}, {"date": "2017-02-16", "close": 71.78, "volume": 2081038.0}, {"date": "2017-02-17", "close": 71.63, "volume": 2355879.0}, {"date": "2017-02-21", "close": 71.89, "volume": 1903539.0}, {"date": "2017-02-22", "close": 72.5, "volume": 2315153.0}, {"date": "2017-02-23", "close": 72.12, "volume": 2237934.0}, {"date": "2017-02-24", "close": 72.39, "volume": 2528808.0}, {"date": "2017-02-27", "close": 72.35, "volume": 2287721.0}, {"date": "2017-02-28", "close": 71.98, "volume": 2504221.0}, {"date": "2017-03-01", "close": 73.24, "volume": 2653565.0}, {"date": "2017-03-02", "close": 72.11, "volume": 2236749.0}, {"date": "2017-03-03", "close": 71.93, "volume": 2024927.0}, {"date": "2017-03-06", "close": 71.84, "volume": 2711697.0}, {"date": "2017-03-07", "close": 71.54, "volume": 1391909.0}, {"date": "2017-03-08", "close": 71.83, "volume": 2008990.0}, {"date": "2017-03-09", "close": 71.6, "volume": 2473155.0}, {"date": "2017-03-10", "close": 72.49, "volume": 2131117.0}, {"date": "2017-03-13", "close": 72.75, "volume": 1648287.0}, {"date": "2017-03-14", "close": 71.82, "volume": 1394811.0}, {"date": "2017-03-15", "close": 73.96, "volume": 2435587.0}, {"date": "2017-03-16", "close": 73.35, "volume": 2412633.0}, {"date": "2017-03-17", "close": 73.25, "volume": 3245317.0}, {"date": "2017-03-20", "close": 73.37, "volume": 1560531.0}, {"date": "2017-03-21", "close": 71.99, "volume": 2315295.0}, {"date": "2017-03-22", "close": 72.54, "volume": 1989134.0}, {"date": "2017-03-23", "close": 72.78, "volume": 1653853.0}, {"date": "2017-03-24", "close": 72.84, "volume": 2612364.0}, {"date": "2017-03-27", "close": 72.68, "volume": 2225399.0}, {"date": "2017-03-28", "close": 73.29, "volume": 1700153.0}, {"date": "2017-03-29", "close": 73.94, "volume": 2492284.0}, {"date": "2017-03-30", "close": 74.2, "volume": 2111070.0}, {"date": "2017-03-31", "close": 74.15, "volume": 2011445.0}, {"date": "2017-04-03", "close": 74.16, "volume": 2813176.0}, {"date": "2017-04-04", "close": 74.88, "volume": 2783431.0}, {"date": "2017-04-05", "close": 74.65, "volume": 2770697.0}, {"date": "2017-04-06", "close": 74.73, "volume": 1592474.0}, {"date": "2017-04-07", "close": 74.57, "volume": 1790941.0}, {"date": "2017-04-10", "close": 75.6, "volume": 2959703.0}, {"date": "2017-04-11", "close": 75.39, "volume": 2105202.0}, {"date": "2017-04-12", "close": 74.24, "volume": 3322174.0}, {"date": "2017-04-13", "close": 73.51, "volume": 1405817.0}, {"date": "2017-04-17", "close": 74.28, "volume": 1372129.0}, {"date": "2017-04-18", "close": 74.47, "volume": 1744042.0}, {"date": "2017-04-19", "close": 73.63, "volume": 2223945.0}, {"date": "2017-04-20", "close": 74.03, "volume": 3645720.0}, {"date": "2017-04-21", "close": 73.85, "volume": 2624756.0}, {"date": "2017-04-24", "close": 75.48, "volume": 2407766.0}, {"date": "2017-04-25", "close": 76.52, "volume": 3026514.0}, {"date": "2017-04-26", "close": 76.72, "volume": 2014489.0}, {"date": "2017-04-27", "close": 76.49, "volume": 2073825.0}, {"date": "2017-04-28", "close": 75.64, "volume": 2351090.0}, {"date": "2017-05-01", "close": 76.13, "volume": 4044117.0}, {"date": "2017-05-02", "close": 77.11, "volume": 4359367.0}, {"date": "2017-05-03", "close": 76.33, "volume": 2748296.0}, {"date": "2017-05-04", "close": 75.84, "volume": 2514459.0}, {"date": "2017-05-05", "close": 76.86, "volume": 2160124.0}, {"date": "2017-05-08", "close": 76.78, "volume": 1686796.0}, {"date": "2017-05-09", "close": 76.76, "volume": 1386652.0}, {"date": "2017-05-10", "close": 77.09, "volume": 1327308.0}, {"date": "2017-05-11", "close": 77.03, "volume": 1828679.0}, {"date": "2017-05-12", "close": 76.68, "volume": 1825674.0}, {"date": "2017-05-15", "close": 76.97, "volume": 1834997.0}, {"date": "2017-05-16", "close": 77.24, "volume": 1478093.0}, {"date": "2017-05-17", "close": 76.18, "volume": 2787163.0}, {"date": "2017-05-18", "close": 76.07, "volume": 2940037.0}, {"date": "2017-05-19", "close": 78.01, "volume": 3116080.0}, {"date": "2017-05-22", "close": 77.7, "volume": 2589342.0}, {"date": "2017-05-23", "close": 77.65, "volume": 2296168.0}, {"date": "2017-05-24", "close": 77.57, "volume": 1303282.0}, {"date": "2017-05-25", "close": 77.31, "volume": 1753182.0}, {"date": "2017-05-26", "close": 77.56, "volume": 1063016.0}, {"date": "2017-05-30", "close": 77.72, "volume": 1023445.0}, {"date": "2017-05-31", "close": 77.38, "volume": 1659446.0}, {"date": "2017-06-01", "close": 78.08, "volume": 1800072.0}, {"date": "2017-06-02", "close": 77.88, "volume": 1868944.0}, {"date": "2017-06-05", "close": 76.77, "volume": 2583218.0}, {"date": "2017-06-06", "close": 76.33, "volume": 1924288.0}, {"date": "2017-06-07", "close": 74.95, "volume": 3520748.0}, {"date": "2017-06-08", "close": 75.47, "volume": 3662940.0}, {"date": "2017-06-09", "close": 75.74, "volume": 2882002.0}, {"date": "2017-06-12", "close": 75.77, "volume": 1706487.0}, {"date": "2017-06-13", "close": 76.11, "volume": 1397505.0}, {"date": "2017-06-14", "close": 75.34, "volume": 2319965.0}, {"date": "2017-06-15", "close": 76.14, "volume": 1946013.0}, {"date": "2017-06-16", "close": 76.8, "volume": 2623751.0}, {"date": "2017-06-19", "close": 78.07, "volume": 2482441.0}, {"date": "2017-06-20", "close": 77.06, "volume": 1796709.0}, {"date": "2017-06-21", "close": 75.92, "volume": 1702935.0}, {"date": "2017-06-22", "close": 75.77, "volume": 1946630.0}, {"date": "2017-06-23", "close": 76.88, "volume": 2995752.0}, {"date": "2017-06-26", "close": 76.77, "volume": 1415651.0}, {"date": "2017-06-27", "close": 76.43, "volume": 1642021.0}, {"date": "2017-06-28", "close": 77.44, "volume": 1608561.0}, {"date": "2017-06-29", "close": 76.63, "volume": 1751105.0}, {"date": "2017-06-30", "close": 77.83, "volume": 1843617.0}, {"date": "2017-07-03", "close": 78.35, "volume": 1386832.0}, {"date": "2017-07-05", "close": 78.63, "volume": 1892701.0}, {"date": "2017-07-06", "close": 78.55, "volume": 1923390.0}, {"date": "2017-07-07", "close": 79.36, "volume": 1894541.0}, {"date": "2017-07-10", "close": 80.4, "volume": 2238511.0}, {"date": "2017-07-11", "close": 80.45, "volume": 2314978.0}, {"date": "2017-07-12", "close": 80.51, "volume": 1843368.0}, {"date": "2017-07-13", "close": 80.32, "volume": 1857847.0}, {"date": "2017-07-14", "close": 80.61, "volume": 1683278.0}, {"date": "2017-07-17", "close": 80.21, "volume": 1807866.0}, {"date": "2017-07-18", "close": 80.23, "volume": 1583540.0}, {"date": "2017-07-19", "close": 80.38, "volume": 1758258.0}, {"date": "2017-07-20", "close": 79.56, "volume": 1505054.0}, {"date": "2017-07-21", "close": 78.97, "volume": 2422328.0}, {"date": "2017-07-24", "close": 78.65, "volume": 1762920.0}, {"date": "2017-07-25", "close": 79.33, "volume": 2301381.0}, {"date": "2017-07-26", "close": 79.0, "volume": 1821870.0}, {"date": "2017-07-27", "close": 78.49, "volume": 2638689.0}, {"date": "2017-07-28", "close": 78.43, "volume": 1734915.0}, {"date": "2017-07-31", "close": 78.25, "volume": 3674431.0}, {"date": "2017-08-01", "close": 74.26, "volume": 10712080.0}, {"date": "2017-08-02", "close": 74.1, "volume": 5824244.0}, {"date": "2017-08-03", "close": 73.61, "volume": 4533726.0}, {"date": "2017-08-04", "close": 74.53, "volume": 2778305.0}, {"date": "2017-08-07", "close": 73.99, "volume": 3197306.0}, {"date": "2017-08-08", "close": 72.99, "volume": 4769918.0}, {"date": "2017-08-09", "close": 73.14, "volume": 3167251.0}, {"date": "2017-08-10", "close": 71.65, "volume": 2704385.0}, {"date": "2017-08-11", "close": 71.48, "volume": 1294693.0}, {"date": "2017-08-14", "close": 72.48, "volume": 2032860.0}, {"date": "2017-08-15", "close": 72.31, "volume": 1973921.0}, {"date": "2017-08-16", "close": 72.67, "volume": 2103335.0}, {"date": "2017-08-17", "close": 71.72, "volume": 4128601.0}, {"date": "2017-08-18", "close": 71.2, "volume": 2261065.0}, {"date": "2017-08-21", "close": 71.14, "volume": 2123352.0}, {"date": "2017-08-22", "close": 71.9, "volume": 2317420.0}, {"date": "2017-08-23", "close": 71.21, "volume": 1182801.0}, {"date": "2017-08-24", "close": 70.64, "volume": 2530326.0}, {"date": "2017-08-25", "close": 70.7, "volume": 1734668.0}, {"date": "2017-08-28", "close": 70.44, "volume": 1319877.0}, {"date": "2017-08-29", "close": 70.52, "volume": 2684823.0}, {"date": "2017-08-30", "close": 71.05, "volume": 2561602.0}, {"date": "2017-08-31", "close": 71.76, "volume": 2231344.0}, {"date": "2017-09-01", "close": 71.63, "volume": 1700897.0}, {"date": "2017-09-05", "close": 71.1, "volume": 2038922.0}, {"date": "2017-09-06", "close": 71.33, "volume": 1675663.0}, {"date": "2017-09-07", "close": 71.32, "volume": 1439251.0}, {"date": "2017-09-08", "close": 72.14, "volume": 1775647.0}, {"date": "2017-09-11", "close": 73.35, "volume": 2186492.0}, {"date": "2017-09-12", "close": 74.6, "volume": 2483687.0}, {"date": "2017-09-13", "close": 74.93, "volume": 2137296.0}, {"date": "2017-09-14", "close": 75.62, "volume": 2480978.0}, {"date": "2017-09-15", "close": 76.91, "volume": 4876931.0}, {"date": "2017-09-18", "close": 77.9, "volume": 2832521.0}, {"date": "2017-09-19", "close": 77.03, "volume": 3215299.0}, {"date": "2017-09-20", "close": 77.77, "volume": 2482011.0}, {"date": "2017-09-21", "close": 78.06, "volume": 1783994.0}, {"date": "2017-09-22", "close": 78.1, "volume": 1623868.0}, {"date": "2017-09-25", "close": 77.55, "volume": 2669637.0}, {"date": "2017-09-26", "close": 77.11, "volume": 1855662.0}, {"date": "2017-09-27", "close": 77.12, "volume": 1999115.0}, {"date": "2017-09-28", "close": 76.09, "volume": 3048055.0}, {"date": "2017-09-29", "close": 76.79, "volume": 2231305.0}, {"date": "2017-10-02", "close": 77.54, "volume": 1755411.0}, {"date": "2017-10-03", "close": 77.45, "volume": 2018126.0}, {"date": "2017-10-04", "close": 78.06, "volume": 2182314.0}, {"date": "2017-10-05", "close": 77.8, "volume": 2032978.0}, {"date": "2017-10-06", "close": 77.75, "volume": 2281192.0}, {"date": "2017-10-09", "close": 77.68, "volume": 1368753.0}, {"date": "2017-10-10", "close": 77.98, "volume": 1612769.0}, {"date": "2017-10-11", "close": 78.53, "volume": 2372029.0}, {"date": "2017-10-12", "close": 78.72, "volume": 2527388.0}, {"date": "2017-10-13", "close": 78.53, "volume": 1942761.0}, {"date": "2017-10-16", "close": 79.23, "volume": 1398453.0}, {"date": "2017-10-17", "close": 78.07, "volume": 3535673.0}, {"date": "2017-10-18", "close": 77.97, "volume": 2249416.0}, {"date": "2017-10-19", "close": 78.02, "volume": 2168542.0}, {"date": "2017-10-20", "close": 78.93, "volume": 2560550.0}, {"date": "2017-10-23", "close": 78.48, "volume": 2196924.0}, {"date": "2017-10-24", "close": 79.58, "volume": 3099285.0}, {"date": "2017-10-25", "close": 78.98, "volume": 2311198.0}, {"date": "2017-10-26", "close": 79.5, "volume": 1642770.0}, {"date": "2017-10-27", "close": 79.77, "volume": 1987626.0}, {"date": "2017-10-30", "close": 79.23, "volume": 3741342.0}, {"date": "2017-10-31", "close": 80.02, "volume": 4955367.0}, {"date": "2017-11-01", "close": 81.51, "volume": 3680458.0}, {"date": "2017-11-02", "close": 79.38, "volume": 3227141.0}, {"date": "2017-11-03", "close": 78.1, "volume": 4477267.0}, {"date": "2017-11-06", "close": 78.31, "volume": 2239793.0}, {"date": "2017-11-07", "close": 78.67, "volume": 1454332.0}, {"date": "2017-11-08", "close": 79.05, "volume": 2281816.0}, {"date": "2017-11-09", "close": 77.86, "volume": 2957027.0}, {"date": "2017-11-10", "close": 77.92, "volume": 1380391.0}, {"date": "2017-11-13", "close": 77.94, "volume": 1393571.0}, {"date": "2017-11-14", "close": 76.89, "volume": 1844785.0}, {"date": "2017-11-15", "close": 75.87, "volume": 2029864.0}, {"date": "2017-11-16", "close": 76.44, "volume": 1824797.0}, {"date": "2017-11-17", "close": 75.64, "volume": 2901629.0}, {"date": "2017-11-20", "close": 75.69, "volume": 2934168.0}, {"date": "2017-11-21", "close": 76.3, "volume": 1801888.0}, {"date": "2017-11-22", "close": 76.22, "volume": 995281.0}, {"date": "2017-11-24", "close": 75.92, "volume": 698922.0}, {"date": "2017-11-27", "close": 75.53, "volume": 1456670.0}, {"date": "2017-11-28", "close": 76.85, "volume": 2029079.0}, {"date": "2017-11-29", "close": 76.84, "volume": 1839554.0}, {"date": "2017-11-30", "close": 77.78, "volume": 2723745.0}, {"date": "2017-12-01", "close": 77.7, "volume": 2263985.0}, {"date": "2017-12-04", "close": 76.41, "volume": 2329218.0}, {"date": "2017-12-05", "close": 74.95, "volume": 3000553.0}, {"date": "2017-12-06", "close": 75.79, "volume": 2993025.0}, {"date": "2017-12-07", "close": 77.26, "volume": 3538475.0}, {"date": "2017-12-08", "close": 77.29, "volume": 2044359.0}, {"date": "2017-12-11", "close": 77.77, "volume": 2306995.0}, {"date": "2017-12-12", "close": 77.76, "volume": 1903930.0}, {"date": "2017-12-13", "close": 77.57, "volume": 2148054.0}, {"date": "2017-12-14", "close": 76.44, "volume": 1666145.0}, {"date": "2017-12-15", "close": 77.29, "volume": 3503663.0}, {"date": "2017-12-18", "close": 77.06, "volume": 2747431.0}, {"date": "2017-12-19", "close": 76.86, "volume": 1929431.0}, {"date": "2017-12-20", "close": 77.15, "volume": 2319027.0}, {"date": "2017-12-21", "close": 78.1, "volume": 2045829.0}, {"date": "2017-12-22", "close": 77.51, "volume": 1362123.0}, {"date": "2017-12-26", "close": 77.32, "volume": 676303.0}, {"date": "2017-12-27", "close": 77.42, "volume": 1135454.0}, {"date": "2017-12-28", "close": 78.16, "volume": 1083189.0}, {"date": "2017-12-29", "close": 79.01, "volume": 3245939.0}, {"date": "2018-01-02", "close": 78.86, "volume": 2814918.0}, {"date": "2018-01-03", "close": 81.64, "volume": 4255673.0}, {"date": "2018-01-04", "close": 80.77, "volume": 3936423.0}, {"date": "2018-01-05", "close": 81.39, "volume": 2363476.0}, {"date": "2018-01-08", "close": 82.03, "volume": 1818233.0}, {"date": "2018-01-09", "close": 81.98, "volume": 2194180.0}, {"date": "2018-01-10", "close": 82.47, "volume": 2127301.0}, {"date": "2018-01-11", "close": 83.99, "volume": 1897871.0}, {"date": "2018-01-12", "close": 84.24, "volume": 2397957.0}, {"date": "2018-01-16", "close": 83.35, "volume": 2173286.0}, {"date": "2018-01-17", "close": 83.6, "volume": 1370929.0}, {"date": "2018-01-18", "close": 83.56, "volume": 1998626.0}, {"date": "2018-01-19", "close": 83.95, "volume": 3215005.0}, {"date": "2018-01-22", "close": 84.36, "volume": 2413427.0}, {"date": "2018-01-23", "close": 85.12, "volume": 2340834.0}, {"date": "2018-01-24", "close": 84.5, "volume": 2750857.0}, {"date": "2018-01-25", "close": 85.22, "volume": 2563174.0}, {"date": "2018-01-26", "close": 86.49, "volume": 1863270.0}, {"date": "2018-01-29", "close": 85.59, "volume": 1781072.0}, {"date": "2018-01-30", "close": 84.74, "volume": 2207105.0}, {"date": "2018-01-31", "close": 83.97, "volume": 2852517.0}, {"date": "2018-02-01", "close": 87.86, "volume": 6106172.0}, {"date": "2018-02-02", "close": 85.09, "volume": 5480723.0}, {"date": "2018-02-05", "close": 81.58, "volume": 5475919.0}, {"date": "2018-02-06", "close": 82.68, "volume": 4994543.0}, {"date": "2018-02-07", "close": 81.62, "volume": 3908985.0}, {"date": "2018-02-08", "close": 79.41, "volume": 3150726.0}, {"date": "2018-02-09", "close": 80.77, "volume": 4920729.0}, {"date": "2018-02-12", "close": 82.02, "volume": 2789839.0}, {"date": "2018-02-13", "close": 81.83, "volume": 1332524.0}, {"date": "2018-02-14", "close": 82.67, "volume": 2399575.0}, {"date": "2018-02-15", "close": 82.76, "volume": 1516624.0}, {"date": "2018-02-16", "close": 82.79, "volume": 1986455.0}, {"date": "2018-02-20", "close": 81.71, "volume": 3344556.0}, {"date": "2018-02-21", "close": 81.56, "volume": 2219257.0}, {"date": "2018-02-22", "close": 81.88, "volume": 1778941.0}, {"date": "2018-02-23", "close": 82.22, "volume": 2204900.0}, {"date": "2018-02-26", "close": 82.28, "volume": 2855451.0}, {"date": "2018-02-27", "close": 81.96, "volume": 2514839.0}, {"date": "2018-02-28", "close": 80.7, "volume": 2245662.0}, {"date": "2018-03-01", "close": 79.59, "volume": 3527381.0}, {"date": "2018-03-02", "close": 79.7, "volume": 3251021.0}, {"date": "2018-03-05", "close": 80.22, "volume": 2983457.0}, {"date": "2018-03-06", "close": 80.94, "volume": 2658735.0}, {"date": "2018-03-07", "close": 81.03, "volume": 2741702.0}, {"date": "2018-03-08", "close": 81.14, "volume": 5597329.0}, {"date": "2018-03-09", "close": 83.14, "volume": 3155007.0}, {"date": "2018-03-12", "close": 81.53, "volume": 3229118.0}, {"date": "2018-03-13", "close": 81.28, "volume": 2864671.0}, {"date": "2018-03-14", "close": 80.09, "volume": 2391009.0}, {"date": "2018-03-15", "close": 80.27, "volume": 2835320.0}, {"date": "2018-03-16", "close": 80.98, "volume": 4651868.0}, {"date": "2018-03-19", "close": 80.46, "volume": 1709062.0}, {"date": "2018-03-20", "close": 81.16, "volume": 1773959.0}, {"date": "2018-03-21", "close": 81.48, "volume": 1840813.0}, {"date": "2018-03-22", "close": 79.43, "volume": 2646753.0}, {"date": "2018-03-23", "close": 78.18, "volume": 3317954.0}, {"date": "2018-03-26", "close": 81.1, "volume": 4132637.0}, {"date": "2018-03-27", "close": 79.71, "volume": 3665252.0}, {"date": "2018-03-28", "close": 79.05, "volume": 2858409.0}, {"date": "2018-03-29", "close": 79.91, "volume": 2894709.0}, {"date": "2018-04-02", "close": 77.69, "volume": 2392303.0}, {"date": "2018-04-03", "close": 77.86, "volume": 4515385.0}, {"date": "2018-04-04", "close": 78.58, "volume": 3064081.0}, {"date": "2018-04-05", "close": 79.25, "volume": 2408451.0}, {"date": "2018-04-06", "close": 75.97, "volume": 3999708.0}, {"date": "2018-04-09", "close": 75.93, "volume": 2836033.0}, {"date": "2018-04-10", "close": 77.59, "volume": 2786341.0}, {"date": "2018-04-11", "close": 77.17, "volume": 2279930.0}, {"date": "2018-04-12", "close": 77.44, "volume": 3177046.0}, {"date": "2018-04-13", "close": 77.26, "volume": 3313384.0}, {"date": "2018-04-16", "close": 77.45, "volume": 3675910.0}, {"date": "2018-04-17", "close": 77.95, "volume": 2536280.0}, {"date": "2018-04-18", "close": 79.19, "volume": 2337716.0}, {"date": "2018-04-19", "close": 79.15, "volume": 3293916.0}, {"date": "2018-04-20", "close": 79.06, "volume": 2257528.0}, {"date": "2018-04-23", "close": 78.53, "volume": 2049174.0}, {"date": "2018-04-24", "close": 75.93, "volume": 3012983.0}, {"date": "2018-04-25", "close": 76.73, "volume": 2610747.0}, {"date": "2018-04-26", "close": 75.91, "volume": 3271455.0}, {"date": "2018-04-27", "close": 76.15, "volume": 3401889.0}, {"date": "2018-04-30", "close": 75.03, "volume": 3819519.0}, {"date": "2018-05-01", "close": 73.86, "volume": 6034210.0}, {"date": "2018-05-02", "close": 72.82, "volume": 4617791.0}, {"date": "2018-05-03", "close": 73.07, "volume": 4229462.0}, {"date": "2018-05-04", "close": 74.87, "volume": 3872138.0}, {"date": "2018-05-07", "close": 74.7, "volume": 4834036.0}, {"date": "2018-05-08", "close": 74.82, "volume": 3014669.0}, {"date": "2018-05-09", "close": 75.66, "volume": 1596061.0}, {"date": "2018-05-10", "close": 76.45, "volume": 2775146.0}, {"date": "2018-05-11", "close": 76.47, "volume": 2188845.0}, {"date": "2018-05-14", "close": 76.58, "volume": 1751307.0}, {"date": "2018-05-15", "close": 76.73, "volume": 2588226.0}, {"date": "2018-05-16", "close": 77.33, "volume": 1892548.0}, {"date": "2018-05-17", "close": 77.67, "volume": 1607115.0}, {"date": "2018-05-18", "close": 78.59, "volume": 2587510.0}, {"date": "2018-05-21", "close": 79.89, "volume": 3189819.0}, {"date": "2018-05-22", "close": 79.16, "volume": 1604701.0}, {"date": "2018-05-23", "close": 79.0, "volume": 2805642.0}, {"date": "2018-05-24", "close": 78.91, "volume": 2411286.0}, {"date": "2018-05-25", "close": 78.27, "volume": 1688394.0}, {"date": "2018-05-29", "close": 76.94, "volume": 2014584.0}, {"date": "2018-05-30", "close": 77.91, "volume": 1575400.0}, {"date": "2018-05-31", "close": 76.58, "volume": 2777524.0}, {"date": "2018-06-01", "close": 76.9, "volume": 2043571.0}, {"date": "2018-06-04", "close": 76.97, "volume": 2188772.0}, {"date": "2018-06-05", "close": 79.45, "volume": 5141375.0}, {"date": "2018-06-06", "close": 80.28, "volume": 2760786.0}, {"date": "2018-06-07", "close": 80.34, "volume": 2135622.0}, {"date": "2018-06-08", "close": 80.35, "volume": 1674380.0}, {"date": "2018-06-11", "close": 80.81, "volume": 1761916.0}, {"date": "2018-06-12", "close": 80.41, "volume": 2126350.0}, {"date": "2018-06-13", "close": 80.05, "volume": 1852237.0}, {"date": "2018-06-14", "close": 79.28, "volume": 1602814.0}, {"date": "2018-06-15", "close": 79.25, "volume": 3567865.0}, {"date": "2018-06-18", "close": 79.23, "volume": 2578277.0}, {"date": "2018-06-19", "close": 78.21, "volume": 2498123.0}, {"date": "2018-06-20", "close": 77.94, "volume": 1656427.0}, {"date": "2018-06-21", "close": 76.36, "volume": 3892276.0}, {"date": "2018-06-22", "close": 76.59, "volume": 2428748.0}, {"date": "2018-06-25", "close": 75.94, "volume": 3248793.0}, {"date": "2018-06-26", "close": 75.51, "volume": 2615118.0}, {"date": "2018-06-27", "close": 75.26, "volume": 2864430.0}, {"date": "2018-06-28", "close": 74.44, "volume": 5594906.0}, {"date": "2018-06-29", "close": 74.74, "volume": 2850391.0}, {"date": "2018-07-02", "close": 74.93, "volume": 2435292.0}, {"date": "2018-07-03", "close": 75.45, "volume": 1378089.0}, {"date": "2018-07-05", "close": 75.84, "volume": 1561186.0}, {"date": "2018-07-06", "close": 76.02, "volume": 1698242.0}, {"date": "2018-07-09", "close": 77.8, "volume": 1564893.0}, {"date": "2018-07-10", "close": 78.31, "volume": 2026711.0}, {"date": "2018-07-11", "close": 75.76, "volume": 2832100.0}, {"date": "2018-07-12", "close": 76.87, "volume": 1875879.0}, {"date": "2018-07-13", "close": 77.76, "volume": 1431100.0}, {"date": "2018-07-16", "close": 77.34, "volume": 1975667.0}, {"date": "2018-07-17", "close": 77.82, "volume": 2431243.0}, {"date": "2018-07-18", "close": 78.37, "volume": 1916955.0}, {"date": "2018-07-19", "close": 78.21, "volume": 2150391.0}, {"date": "2018-07-20", "close": 77.64, "volume": 2211772.0}, {"date": "2018-07-23", "close": 76.87, "volume": 2045338.0}, {"date": "2018-07-24", "close": 77.45, "volume": 3745450.0}, {"date": "2018-07-25", "close": 78.98, "volume": 3136546.0}, {"date": "2018-07-26", "close": 79.96, "volume": 3202538.0}, {"date": "2018-07-27", "close": 80.57, "volume": 2096747.0}, {"date": "2018-07-30", "close": 79.86, "volume": 2808424.0}, {"date": "2018-07-31", "close": 83.17, "volume": 4744504.0}, {"date": "2018-08-01", "close": 82.37, "volume": 3613784.0}, {"date": "2018-08-02", "close": 81.17, "volume": 2317120.0}, {"date": "2018-08-03", "close": 81.57, "volume": 1861834.0}, {"date": "2018-08-06", "close": 81.19, "volume": 1830838.0}, {"date": "2018-08-07", "close": 82.58, "volume": 2823822.0}, {"date": "2018-08-08", "close": 81.91, "volume": 1499870.0}, {"date": "2018-08-09", "close": 81.71, "volume": 2048415.0}, {"date": "2018-08-10", "close": 80.55, "volume": 2144117.0}, {"date": "2018-08-13", "close": 80.12, "volume": 3273732.0}, {"date": "2018-08-14", "close": 80.14, "volume": 2878820.0}, {"date": "2018-08-15", "close": 79.63, "volume": 1902091.0}, {"date": "2018-08-16", "close": 80.51, "volume": 2333779.0}, {"date": "2018-08-17", "close": 81.0, "volume": 1620214.0}, {"date": "2018-08-20", "close": 81.35, "volume": 1587121.0}, {"date": "2018-08-21", "close": 82.03, "volume": 2876683.0}, {"date": "2018-08-22", "close": 81.49, "volume": 1993941.0}, {"date": "2018-08-23", "close": 80.92, "volume": 1834087.0}, {"date": "2018-08-24", "close": 81.68, "volume": 1106610.0}, {"date": "2018-08-27", "close": 83.09, "volume": 2144715.0}, {"date": "2018-08-28", "close": 83.57, "volume": 2745409.0}, {"date": "2018-08-29", "close": 83.57, "volume": 1634764.0}, {"date": "2018-08-30", "close": 82.83, "volume": 1407375.0}, {"date": "2018-08-31", "close": 83.14, "volume": 1876715.0}, {"date": "2018-09-04", "close": 82.77, "volume": 2807908.0}, {"date": "2018-09-05", "close": 84.56, "volume": 2469080.0}, {"date": "2018-09-06", "close": 84.67, "volume": 1624526.0}, {"date": "2018-09-07", "close": 83.81, "volume": 2976413.0}, {"date": "2018-09-10", "close": 85.25, "volume": 2098856.0}, {"date": "2018-09-11", "close": 85.06, "volume": 2142054.0}, {"date": "2018-09-12", "close": 85.97, "volume": 2864685.0}, {"date": "2018-09-13", "close": 86.7, "volume": 1858036.0}, {"date": "2018-09-14", "close": 87.15, "volume": 1527546.0}, {"date": "2018-09-17", "close": 87.13, "volume": 2485405.0}, {"date": "2018-09-18", "close": 86.93, "volume": 2352004.0}, {"date": "2018-09-19", "close": 88.01, "volume": 1798270.0}, {"date": "2018-09-20", "close": 88.32, "volume": 2707903.0}, {"date": "2018-09-21", "close": 88.5, "volume": 3767301.0}, {"date": "2018-09-24", "close": 87.45, "volume": 2133325.0}, {"date": "2018-09-25", "close": 87.15, "volume": 2480511.0}, {"date": "2018-09-26", "close": 86.91, "volume": 2310087.0}, {"date": "2018-09-27", "close": 86.76, "volume": 1694125.0}, {"date": "2018-09-28", "close": 86.73, "volume": 1995334.0}, {"date": "2018-10-01", "close": 87.45, "volume": 1957116.0}, {"date": "2018-10-02", "close": 87.85, "volume": 1726213.0}, {"date": "2018-10-03", "close": 87.72, "volume": 2557813.0}, {"date": "2018-10-04", "close": 87.7, "volume": 1504753.0}, {"date": "2018-10-05", "close": 86.67, "volume": 2359376.0}, {"date": "2018-10-08", "close": 86.67, "volume": 1647086.0}, {"date": "2018-10-09", "close": 84.93, "volume": 3363906.0}, {"date": "2018-10-10", "close": 81.75, "volume": 3593680.0}, {"date": "2018-10-11", "close": 79.53, "volume": 3284476.0}, {"date": "2018-10-12", "close": 79.77, "volume": 3419244.0}, {"date": "2018-10-15", "close": 79.16, "volume": 2105345.0}, {"date": "2018-10-16", "close": 80.26, "volume": 1783084.0}, {"date": "2018-10-17", "close": 79.81, "volume": 1764400.0}, {"date": "2018-10-18", "close": 78.38, "volume": 1870692.0}, {"date": "2018-10-19", "close": 77.29, "volume": 2075619.0}, {"date": "2018-10-22", "close": 76.56, "volume": 2460986.0}, {"date": "2018-10-23", "close": 73.51, "volume": 4751123.0}, {"date": "2018-10-24", "close": 70.39, "volume": 4298659.0}, {"date": "2018-10-25", "close": 72.2, "volume": 4176838.0}, {"date": "2018-10-26", "close": 72.01, "volume": 4471557.0}, {"date": "2018-10-29", "close": 71.03, "volume": 3110123.0}, {"date": "2018-10-30", "close": 70.35, "volume": 7647914.0}, {"date": "2018-10-31", "close": 71.67, "volume": 5766012.0}, {"date": "2018-11-01", "close": 73.75, "volume": 3604592.0}, {"date": "2018-11-02", "close": 73.24, "volume": 3311600.0}, {"date": "2018-11-05", "close": 73.75, "volume": 3371880.0}, {"date": "2018-11-06", "close": 75.28, "volume": 2897877.0}, {"date": "2018-11-07", "close": 75.42, "volume": 3339789.0}, {"date": "2018-11-08", "close": 74.24, "volume": 4073484.0}, {"date": "2018-11-09", "close": 73.43, "volume": 3027351.0}, {"date": "2018-11-12", "close": 72.51, "volume": 2144117.0}, {"date": "2018-11-13", "close": 72.31, "volume": 2382593.0}, {"date": "2018-11-14", "close": 72.36, "volume": 2694352.0}, {"date": "2018-11-15", "close": 73.98, "volume": 2648742.0}, {"date": "2018-11-16", "close": 74.24, "volume": 2379912.0}, {"date": "2018-11-19", "close": 73.48, "volume": 1895353.0}, {"date": "2018-11-20", "close": 72.95, "volume": 2043339.0}, {"date": "2018-11-21", "close": 74.08, "volume": 3035878.0}, {"date": "2018-11-23", "close": 74.09, "volume": 1260616.0}, {"date": "2018-11-26", "close": 75.09, "volume": 2696217.0}, {"date": "2018-11-27", "close": 75.35, "volume": 2316108.0}, {"date": "2018-11-28", "close": 76.57, "volume": 2207755.0}, {"date": "2018-11-29", "close": 76.01, "volume": 1638263.0}, {"date": "2018-11-30", "close": 76.94, "volume": 3137777.0}, {"date": "2018-12-03", "close": 78.01, "volume": 1960252.0}, {"date": "2018-12-04", "close": 74.99, "volume": 2529212.0}, {"date": "2018-12-06", "close": 73.29, "volume": 3854631.0}, {"date": "2018-12-07", "close": 71.25, "volume": 3294646.0}, {"date": "2018-12-10", "close": 71.33, "volume": 2213625.0}, {"date": "2018-12-11", "close": 70.92, "volume": 1548236.0}, {"date": "2018-12-12", "close": 71.11, "volume": 2296610.0}, {"date": "2018-12-13", "close": 70.8, "volume": 2142006.0}, {"date": "2018-12-14", "close": 70.58, "volume": 2818643.0}, {"date": "2018-12-17", "close": 69.18, "volume": 3076007.0}, {"date": "2018-12-18", "close": 68.88, "volume": 2864824.0}, {"date": "2018-12-19", "close": 68.01, "volume": 4465377.0}, {"date": "2018-12-20", "close": 67.11, "volume": 3851602.0}, {"date": "2018-12-21", "close": 66.37, "volume": 5157688.0}, {"date": "2018-12-24", "close": 64.86, "volume": 2060681.0}, {"date": "2018-12-26", "close": 67.79, "volume": 2641293.0}, {"date": "2018-12-27", "close": 68.73, "volume": 3250037.0}, {"date": "2018-12-28", "close": 68.24, "volume": 2190647.0}, {"date": "2018-12-31", "close": 68.66, "volume": 1938385.0}, {"date": "2019-01-02", "close": 68.61, "volume": 2743666.0}, {"date": "2019-01-03", "close": 66.63, "volume": 2798076.0}, {"date": "2019-01-04", "close": 68.53, "volume": 3792691.0}, {"date": "2019-01-07", "close": 68.73, "volume": 2277270.0}, {"date": "2019-01-08", "close": 68.18, "volume": 4309693.0}, {"date": "2019-01-09", "close": 69.06, "volume": 3184028.0}, {"date": "2019-01-10", "close": 70.19, "volume": 2261138.0}, {"date": "2019-01-11", "close": 70.22, "volume": 1676694.0}, {"date": "2019-01-14", "close": 70.38, "volume": 1858832.0}, {"date": "2019-01-15", "close": 69.88, "volume": 1803927.0}, {"date": "2019-01-16", "close": 70.1, "volume": 1779580.0}, {"date": "2019-01-17", "close": 70.97, "volume": 1396763.0}, {"date": "2019-01-18", "close": 71.87, "volume": 2472316.0}, {"date": "2019-01-22", "close": 70.44, "volume": 4081807.0}, {"date": "2019-01-23", "close": 70.15, "volume": 2593435.0}, {"date": "2019-01-24", "close": 70.16, "volume": 2997265.0}, {"date": "2019-01-25", "close": 71.07, "volume": 2733605.0}, {"date": "2019-01-28", "close": 69.11, "volume": 4635729.0}, {"date": "2019-01-29", "close": 71.11, "volume": 3492987.0}, {"date": "2019-01-30", "close": 72.88, "volume": 3646912.0}, {"date": "2019-01-31", "close": 76.25, "volume": 6154977.0}, {"date": "2019-02-01", "close": 76.48, "volume": 4149462.0}, {"date": "2019-02-04", "close": 77.1, "volume": 2857607.0}, {"date": "2019-02-05", "close": 77.15, "volume": 2496960.0}, {"date": "2019-02-06", "close": 76.94, "volume": 2474973.0}, {"date": "2019-02-07", "close": 76.36, "volume": 2465912.0}, {"date": "2019-02-08", "close": 75.83, "volume": 1903422.0}, {"date": "2019-02-11", "close": 75.63, "volume": 1785406.0}, {"date": "2019-02-12", "close": 76.67, "volume": 2327715.0}, {"date": "2019-02-13", "close": 77.67, "volume": 2120356.0}, {"date": "2019-02-14", "close": 77.2, "volume": 1706954.0}, {"date": "2019-02-15", "close": 78.73, "volume": 2233251.0}, {"date": "2019-02-19", "close": 78.8, "volume": 2001054.0}, {"date": "2019-02-20", "close": 79.72, "volume": 2211542.0}, {"date": "2019-02-21", "close": 79.69, "volume": 1926085.0}, {"date": "2019-02-22", "close": 80.79, "volume": 2584225.0}, {"date": "2019-02-25", "close": 80.92, "volume": 2233110.0}, {"date": "2019-02-26", "close": 80.49, "volume": 1554044.0}, {"date": "2019-02-27", "close": 80.64, "volume": 2082711.0}, {"date": "2019-02-28", "close": 79.77, "volume": 2537136.0}, {"date": "2019-03-01", "close": 80.23, "volume": 4009210.0}, {"date": "2019-03-04", "close": 81.3, "volume": 4046814.0}, {"date": "2019-03-05", "close": 80.8, "volume": 3173983.0}, {"date": "2019-03-06", "close": 80.95, "volume": 3900056.0}, {"date": "2019-03-07", "close": 79.93, "volume": 2853473.0}, {"date": "2019-03-08", "close": 79.38, "volume": 2249571.0}, {"date": "2019-03-11", "close": 80.31, "volume": 2146347.0}, {"date": "2019-03-12", "close": 80.36, "volume": 3307176.0}, {"date": "2019-03-13", "close": 80.59, "volume": 2201664.0}, {"date": "2019-03-14", "close": 80.99, "volume": 2449892.0}, {"date": "2019-03-15", "close": 80.58, "volume": 4940006.0}, {"date": "2019-03-18", "close": 82.1, "volume": 2645530.0}, {"date": "2019-03-19", "close": 82.22, "volume": 2225316.0}, {"date": "2019-03-20", "close": 81.23, "volume": 3259002.0}, {"date": "2019-03-21", "close": 82.01, "volume": 1873043.0}, {"date": "2019-03-22", "close": 79.02, "volume": 3789972.0}, {"date": "2019-03-25", "close": 78.96, "volume": 2801538.0}, {"date": "2019-03-26", "close": 79.52, "volume": 2062365.0}, {"date": "2019-03-27", "close": 79.37, "volume": 2133359.0}, {"date": "2019-03-28", "close": 79.86, "volume": 1766960.0}, {"date": "2019-03-29", "close": 80.56, "volume": 2173130.0}, {"date": "2019-04-01", "close": 82.24, "volume": 2080674.0}, {"date": "2019-04-02", "close": 82.64, "volume": 1695697.0}, {"date": "2019-04-03", "close": 82.87, "volume": 2080344.0}, {"date": "2019-04-04", "close": 83.18, "volume": 1917440.0}, {"date": "2019-04-05", "close": 83.25, "volume": 1542861.0}, {"date": "2019-04-08", "close": 83.68, "volume": 1417887.0}, {"date": "2019-04-09", "close": 82.35, "volume": 1737979.0}, {"date": "2019-04-10", "close": 82.42, "volume": 1400714.0}, {"date": "2019-04-11", "close": 82.98, "volume": 1349733.0}, {"date": "2019-04-12", "close": 83.88, "volume": 1510381.0}, {"date": "2019-04-15", "close": 83.61, "volume": 876514.0}, {"date": "2019-04-16", "close": 84.15, "volume": 1821965.0}, {"date": "2019-04-17", "close": 84.43, "volume": 1499330.0}, {"date": "2019-04-18", "close": 85.21, "volume": 1637652.0}, {"date": "2019-04-22", "close": 84.94, "volume": 1222940.0}, {"date": "2019-04-23", "close": 85.59, "volume": 1998654.0}, {"date": "2019-04-24", "close": 85.34, "volume": 1508920.0}, {"date": "2019-04-25", "close": 83.8, "volume": 1598952.0}, {"date": "2019-04-26", "close": 83.77, "volume": 2454819.0}, {"date": "2019-04-29", "close": 83.99, "volume": 2426486.0}, {"date": "2019-04-30", "close": 82.82, "volume": 4759304.0}, {"date": "2019-05-01", "close": 81.91, "volume": 3525704.0}, {"date": "2019-05-02", "close": 81.42, "volume": 3072196.0}, {"date": "2019-05-03", "close": 82.8, "volume": 1982157.0}, {"date": "2019-05-06", "close": 82.04, "volume": 1828528.0}, {"date": "2019-05-07", "close": 81.03, "volume": 2654559.0}, {"date": "2019-05-08", "close": 80.96, "volume": 2822535.0}, {"date": "2019-05-09", "close": 80.96, "volume": 1957776.0}, {"date": "2019-05-10", "close": 81.49, "volume": 1833169.0}, {"date": "2019-05-13", "close": 78.5, "volume": 2729577.0}, {"date": "2019-05-14", "close": 79.15, "volume": 1853536.0}, {"date": "2019-05-15", "close": 79.54, "volume": 1315265.0}, {"date": "2019-05-16", "close": 80.01, "volume": 1419904.0}, {"date": "2019-05-17", "close": 78.75, "volume": 1607844.0}, {"date": "2019-05-20", "close": 78.42, "volume": 1332813.0}, {"date": "2019-05-21", "close": 79.92, "volume": 2048087.0}, {"date": "2019-05-22", "close": 78.93, "volume": 1915369.0}, {"date": "2019-05-23", "close": 77.03, "volume": 2019995.0}, {"date": "2019-05-24", "close": 77.39, "volume": 1661496.0}, {"date": "2019-05-28", "close": 76.19, "volume": 1958125.0}, {"date": "2019-05-29", "close": 75.59, "volume": 2337907.0}, {"date": "2019-05-30", "close": 75.85, "volume": 1265669.0}, {"date": "2019-05-31", "close": 74.49, "volume": 1840079.0}, {"date": "2019-06-03", "close": 75.38, "volume": 2132067.0}, {"date": "2019-06-04", "close": 77.77, "volume": 2419007.0}, {"date": "2019-06-05", "close": 78.22, "volume": 1747553.0}, {"date": "2019-06-06", "close": 78.3, "volume": 1626301.0}, {"date": "2019-06-07", "close": 79.08, "volume": 1739401.0}, {"date": "2019-06-10", "close": 79.32, "volume": 1424034.0}, {"date": "2019-06-11", "close": 79.21, "volume": 1724896.0}, {"date": "2019-06-12", "close": 78.67, "volume": 1328193.0}, {"date": "2019-06-13", "close": 79.29, "volume": 1487103.0}, {"date": "2019-06-14", "close": 78.37, "volume": 1380736.0}, {"date": "2019-06-17", "close": 77.64, "volume": 1315718.0}, {"date": "2019-06-18", "close": 79.47, "volume": 1732125.0}, {"date": "2019-06-19", "close": 79.95, "volume": 2498589.0}, {"date": "2019-06-20", "close": 82.64, "volume": 4201206.0}, {"date": "2019-06-21", "close": 83.22, "volume": 4828412.0}, {"date": "2019-06-24", "close": 82.27, "volume": 2754815.0}, {"date": "2019-06-25", "close": 82.08, "volume": 3184227.0}, {"date": "2019-06-26", "close": 82.63, "volume": 1859221.0}, {"date": "2019-06-27", "close": 82.72, "volume": 2214748.0}, {"date": "2019-06-28", "close": 83.28, "volume": 3083492.0}, {"date": "2019-07-01", "close": 83.18, "volume": 2302309.0}, {"date": "2019-07-02", "close": 81.74, "volume": 2848247.0}, {"date": "2019-07-03", "close": 82.32, "volume": 1081957.0}, {"date": "2019-07-05", "close": 81.81, "volume": 1322678.0}, {"date": "2019-07-08", "close": 81.26, "volume": 1338957.0}, {"date": "2019-07-09", "close": 80.25, "volume": 3711829.0}, {"date": "2019-07-10", "close": 79.04, "volume": 2177502.0}, {"date": "2019-07-11", "close": 79.15, "volume": 2869207.0}, {"date": "2019-07-12", "close": 81.21, "volume": 2058519.0}, {"date": "2019-07-15", "close": 80.69, "volume": 1988365.0}, {"date": "2019-07-16", "close": 81.15, "volume": 2163109.0}, {"date": "2019-07-17", "close": 79.35, "volume": 1705905.0}, {"date": "2019-07-18", "close": 79.06, "volume": 2721557.0}, {"date": "2019-07-19", "close": 79.86, "volume": 2380447.0}, {"date": "2019-07-22", "close": 79.56, "volume": 1699543.0}, {"date": "2019-07-23", "close": 81.81, "volume": 2702594.0}, {"date": "2019-07-24", "close": 82.73, "volume": 2009948.0}, {"date": "2019-07-25", "close": 81.98, "volume": 2180741.0}, {"date": "2019-07-26", "close": 81.57, "volume": 1783683.0}, {"date": "2019-07-29", "close": 81.07, "volume": 2472496.0}, {"date": "2019-07-30", "close": 83.12, "volume": 3136758.0}, {"date": "2019-07-31", "close": 82.19, "volume": 4566390.0}, {"date": "2019-08-01", "close": 79.97, "volume": 3124955.0}, {"date": "2019-08-02", "close": 79.3, "volume": 2683498.0}, {"date": "2019-08-05", "close": 76.83, "volume": 3098480.0}, {"date": "2019-08-06", "close": 78.89, "volume": 2404304.0}, {"date": "2019-08-07", "close": 78.09, "volume": 3220373.0}, {"date": "2019-08-08", "close": 79.76, "volume": 1879044.0}, {"date": "2019-08-09", "close": 79.03, "volume": 2388272.0}, {"date": "2019-08-12", "close": 77.95, "volume": 2286192.0}, {"date": "2019-08-13", "close": 79.41, "volume": 2349375.0}, {"date": "2019-08-14", "close": 75.19, "volume": 5155737.0}, {"date": "2019-08-15", "close": 75.91, "volume": 2479580.0}, {"date": "2019-08-16", "close": 77.32, "volume": 1655170.0}, {"date": "2019-08-19", "close": 79.14, "volume": 2158611.0}, {"date": "2019-08-20", "close": 78.16, "volume": 1610006.0}, {"date": "2019-08-21", "close": 78.65, "volume": 1483029.0}, {"date": "2019-08-22", "close": 78.37, "volume": 1631546.0}, {"date": "2019-08-23", "close": 76.59, "volume": 4322767.0}, {"date": "2019-08-26", "close": 76.83, "volume": 1670046.0}, {"date": "2019-08-27", "close": 76.86, "volume": 1853964.0}, {"date": "2019-08-28", "close": 77.87, "volume": 1346992.0}, {"date": "2019-08-29", "close": 79.64, "volume": 1646946.0}, {"date": "2019-08-30", "close": 80.72, "volume": 2715656.0}, {"date": "2019-09-03", "close": 78.49, "volume": 3527639.0}, {"date": "2019-09-04", "close": 79.17, "volume": 1660066.0}, {"date": "2019-09-05", "close": 81.95, "volume": 2243561.0}, {"date": "2019-09-06", "close": 83.25, "volume": 1983946.0}, {"date": "2019-09-09", "close": 84.85, "volume": 2055230.0}, {"date": "2019-09-10", "close": 86.84, "volume": 3290339.0}, {"date": "2019-09-11", "close": 88.03, "volume": 1999277.0}, {"date": "2019-09-12", "close": 87.3, "volume": 2330262.0}, {"date": "2019-09-13", "close": 87.47, "volume": 3175581.0}, {"date": "2019-09-16", "close": 86.46, "volume": 1563449.0}, {"date": "2019-09-17", "close": 86.1, "volume": 1505426.0}, {"date": "2019-09-18", "close": 84.98, "volume": 2536323.0}, {"date": "2019-09-19", "close": 84.51, "volume": 1852438.0}, {"date": "2019-09-20", "close": 83.57, "volume": 3064339.0}, {"date": "2019-09-23", "close": 83.91, "volume": 2369888.0}, {"date": "2019-09-24", "close": 82.32, "volume": 2809617.0}, {"date": "2019-09-25", "close": 82.67, "volume": 2387928.0}, {"date": "2019-09-26", "close": 82.49, "volume": 1909156.0}, {"date": "2019-09-27", "close": 83.01, "volume": 1503838.0}, {"date": "2019-09-30", "close": 83.15, "volume": 1752265.0}, {"date": "2019-10-01", "close": 80.8, "volume": 1814674.0}, {"date": "2019-10-02", "close": 77.76, "volume": 2873482.0}, {"date": "2019-10-03", "close": 78.47, "volume": 1568340.0}, {"date": "2019-10-04", "close": 79.32, "volume": 1539115.0}, {"date": "2019-10-07", "close": 78.3, "volume": 1945454.0}, {"date": "2019-10-08", "close": 76.25, "volume": 1767936.0}, {"date": "2019-10-09", "close": 77.39, "volume": 2226021.0}, {"date": "2019-10-10", "close": 78.6, "volume": 1893632.0}, {"date": "2019-10-11", "close": 81.36, "volume": 2721018.0}, {"date": "2019-10-14", "close": 80.86, "volume": 1596832.0}, {"date": "2019-10-15", "close": 82.12, "volume": 1922209.0}, {"date": "2019-10-16", "close": 81.07, "volume": 2594545.0}, {"date": "2019-10-17", "close": 81.41, "volume": 4792472.0}, {"date": "2019-10-18", "close": 82.56, "volume": 1981762.0}, {"date": "2019-10-21", "close": 83.5, "volume": 1875339.0}, {"date": "2019-10-22", "close": 84.72, "volume": 1669828.0}, {"date": "2019-10-23", "close": 84.66, "volume": 1548970.0}, {"date": "2019-10-24", "close": 84.25, "volume": 1548111.0}, {"date": "2019-10-25", "close": 85.62, "volume": 2083355.0}, {"date": "2019-10-28", "close": 87.22, "volume": 3246473.0}, {"date": "2019-10-29", "close": 88.96, "volume": 3551829.0}, {"date": "2019-10-30", "close": 88.25, "volume": 2326978.0}, {"date": "2019-10-31", "close": 87.11, "volume": 1953389.0}, {"date": "2019-11-01", "close": 88.61, "volume": 2250102.0}, {"date": "2019-11-04", "close": 91.16, "volume": 2523106.0}, {"date": "2019-11-05", "close": 90.64, "volume": 2242135.0}, {"date": "2019-11-06", "close": 91.2, "volume": 2097445.0}, {"date": "2019-11-07", "close": 90.9, "volume": 1885910.0}, {"date": "2019-11-08", "close": 92.22, "volume": 1980978.0}, {"date": "2019-11-11", "close": 91.88, "volume": 1110042.0}, {"date": "2019-11-12", "close": 92.35, "volume": 3600215.0}, {"date": "2019-11-13", "close": 90.78, "volume": 2133281.0}, {"date": "2019-11-14", "close": 90.89, "volume": 1166761.0}, {"date": "2019-11-15", "close": 91.79, "volume": 1914045.0}, {"date": "2019-11-18", "close": 90.73, "volume": 2306795.0}, {"date": "2019-11-19", "close": 90.21, "volume": 2873828.0}, {"date": "2019-11-20", "close": 89.82, "volume": 1855726.0}, {"date": "2019-11-21", "close": 90.16, "volume": 1609934.0}, {"date": "2019-11-22", "close": 90.74, "volume": 1652302.0}, {"date": "2019-11-25", "close": 92.15, "volume": 3961101.0}, {"date": "2019-11-26", "close": 92.7, "volume": 2510594.0}, {"date": "2019-11-27", "close": 93.0, "volume": 1477475.0}, {"date": "2019-11-29", "close": 92.5, "volume": 1032413.0}, {"date": "2019-12-02", "close": 91.98, "volume": 2387774.0}, {"date": "2019-12-03", "close": 91.4, "volume": 2908555.0}, {"date": "2019-12-04", "close": 91.12, "volume": 2832583.0}, {"date": "2019-12-05", "close": 91.86, "volume": 2982763.0}, {"date": "2019-12-06", "close": 93.08, "volume": 1562251.0}, {"date": "2019-12-09", "close": 92.76, "volume": 3380134.0}, {"date": "2019-12-10", "close": 92.68, "volume": 1574133.0}, {"date": "2019-12-11", "close": 93.39, "volume": 2134956.0}, {"date": "2019-12-12", "close": 94.45, "volume": 2735221.0}, {"date": "2019-12-13", "close": 93.6, "volume": 1844921.0}, {"date": "2019-12-16", "close": 94.08, "volume": 1891479.0}, {"date": "2019-12-17", "close": 94.23, "volume": 1693617.0}, {"date": "2019-12-18", "close": 94.43, "volume": 2008363.0}, {"date": "2019-12-19", "close": 94.24, "volume": 3083386.0}, {"date": "2019-12-20", "close": 94.4, "volume": 5245705.0}, {"date": "2019-12-23", "close": 95.13, "volume": 2332399.0}, {"date": "2019-12-24", "close": 94.48, "volume": 664210.0}, {"date": "2019-12-26", "close": 95.04, "volume": 1264601.0}, {"date": "2019-12-27", "close": 94.99, "volume": 1004303.0}, {"date": "2019-12-30", "close": 94.93, "volume": 1451864.0}, {"date": "2019-12-31", "close": 94.72, "volume": 1461939.0}, {"date": "2020-01-02", "close": 95.87, "volume": 2203938.0}, {"date": "2020-01-03", "close": 95.16, "volume": 1557897.0}, {"date": "2020-01-06", "close": 95.34, "volume": 3665159.0}, {"date": "2020-01-07", "close": 94.84, "volume": 2632362.0}, {"date": "2020-01-08", "close": 95.13, "volume": 2480492.0}, {"date": "2020-01-09", "close": 95.19, "volume": 2736940.0}, {"date": "2020-01-10", "close": 94.98, "volume": 2213033.0}, {"date": "2020-01-13", "close": 94.86, "volume": 1638280.0}, {"date": "2020-01-14", "close": 94.1, "volume": 2349912.0}, {"date": "2020-01-15", "close": 93.9, "volume": 2653192.0}, {"date": "2020-01-16", "close": 94.82, "volume": 1677013.0}, {"date": "2020-01-17", "close": 95.68, "volume": 2978620.0}, {"date": "2020-01-21", "close": 94.52, "volume": 3505271.0}, {"date": "2020-01-22", "close": 97.16, "volume": 5604149.0}, {"date": "2020-01-23", "close": 97.9, "volume": 3081270.0}, {"date": "2020-01-24", "close": 96.84, "volume": 2626023.0}, {"date": "2020-01-27", "close": 94.64, "volume": 2194436.0}, {"date": "2020-01-28", "close": 96.27, "volume": 3394249.0}, {"date": "2020-01-29", "close": 96.87, "volume": 2108130.0}, {"date": "2020-01-30", "close": 97.23, "volume": 2680516.0}, {"date": "2020-01-31", "close": 94.47, "volume": 4701832.0}, {"date": "2020-02-03", "close": 95.49, "volume": 2745651.0}, {"date": "2020-02-04", "close": 100.91, "volume": 4735385.0}, {"date": "2020-02-05", "close": 102.34, "volume": 3339436.0}, {"date": "2020-02-06", "close": 102.48, "volume": 2507867.0}, {"date": "2020-02-07", "close": 101.96, "volume": 3063989.0}, {"date": "2020-02-10", "close": 102.91, "volume": 2039630.0}, {"date": "2020-02-11", "close": 103.53, "volume": 2481266.0}, {"date": "2020-02-12", "close": 104.03, "volume": 2006249.0}, {"date": "2020-02-13", "close": 102.89, "volume": 2059513.0}, {"date": "2020-02-14", "close": 103.55, "volume": 1991932.0}, {"date": "2020-02-18", "close": 104.47, "volume": 2298410.0}, {"date": "2020-02-19", "close": 104.31, "volume": 1873054.0}, {"date": "2020-02-20", "close": 105.1, "volume": 1755692.0}, {"date": "2020-02-21", "close": 104.93, "volume": 2465728.0}, {"date": "2020-02-24", "close": 101.65, "volume": 4178141.0}, {"date": "2020-02-25", "close": 98.21, "volume": 4140859.0}, {"date": "2020-02-26", "close": 96.58, "volume": 4108627.0}, {"date": "2020-02-27", "close": 93.24, "volume": 5546358.0}, {"date": "2020-02-28", "close": 90.72, "volume": 6790079.0}, {"date": "2020-03-02", "close": 95.68, "volume": 5188931.0}, {"date": "2020-03-03", "close": 92.85, "volume": 5114596.0}, {"date": "2020-03-04", "close": 98.12, "volume": 4268982.0}, {"date": "2020-03-05", "close": 93.66, "volume": 3980361.0}, {"date": "2020-03-06", "close": 92.77, "volume": 4760047.0}, {"date": "2020-03-09", "close": 83.13, "volume": 5205877.0}, {"date": "2020-03-10", "close": 89.06, "volume": 4973962.0}, {"date": "2020-03-11", "close": 84.37, "volume": 4422864.0}, {"date": "2020-03-12", "close": 75.92, "volume": 5814852.0}, {"date": "2020-03-13", "close": 85.56, "volume": 5712266.0}, {"date": "2020-03-16", "close": 75.32, "volume": 4825509.0}, {"date": "2020-03-17", "close": 73.74, "volume": 5774007.0}, {"date": "2020-03-18", "close": 68.82, "volume": 5784857.0}, {"date": "2020-03-19", "close": 72.45, "volume": 4599012.0}, {"date": "2020-03-20", "close": 64.93, "volume": 4540884.0}, {"date": "2020-03-23", "close": 57.77, "volume": 6097249.0}, {"date": "2020-03-24", "close": 71.21, "volume": 5155932.0}, {"date": "2020-03-25", "close": 74.6, "volume": 5259105.0}, {"date": "2020-03-26", "close": 78.25, "volume": 3073456.0}, {"date": "2020-03-27", "close": 74.54, "volume": 2621388.0}, {"date": "2020-03-30", "close": 78.32, "volume": 2873415.0}, {"date": "2020-03-31", "close": 77.69, "volume": 5641240.0}, {"date": "2020-04-01", "close": 73.14, "volume": 3769692.0}, {"date": "2020-04-02", "close": 73.59, "volume": 3162497.0}, {"date": "2020-04-03", "close": 71.25, "volume": 2606693.0}, {"date": "2020-04-06", "close": 77.4, "volume": 3109271.0}, {"date": "2020-04-07", "close": 76.16, "volume": 3372098.0}, {"date": "2020-04-08", "close": 80.14, "volume": 3272812.0}, {"date": "2020-04-09", "close": 81.44, "volume": 4472118.0}, {"date": "2020-04-13", "close": 78.39, "volume": 2238205.0}, {"date": "2020-04-14", "close": 79.84, "volume": 1943416.0}, {"date": "2020-04-15", "close": 75.74, "volume": 2040536.0}, {"date": "2020-04-16", "close": 75.82, "volume": 2960974.0}, {"date": "2020-04-17", "close": 79.26, "volume": 2450924.0}, {"date": "2020-04-20", "close": 77.89, "volume": 2181204.0}, {"date": "2020-04-21", "close": 76.91, "volume": 2400334.0}, {"date": "2020-04-22", "close": 77.65, "volume": 2639352.0}, {"date": "2020-04-23", "close": 78.15, "volume": 2289281.0}, {"date": "2020-04-24", "close": 78.86, "volume": 2085053.0}, {"date": "2020-04-27", "close": 82.54, "volume": 1992281.0}, {"date": "2020-04-28", "close": 83.1, "volume": 2249204.0}, {"date": "2020-04-29", "close": 85.78, "volume": 2563586.0}, {"date": "2020-04-30", "close": 83.5, "volume": 3597945.0}, {"date": "2020-05-01", "close": 82.07, "volume": 2505796.0}, {"date": "2020-05-04", "close": 79.32, "volume": 2839853.0}, {"date": "2020-05-05", "close": 80.8, "volume": 2260095.0}, {"date": "2020-05-06", "close": 79.92, "volume": 1825490.0}, {"date": "2020-05-07", "close": 80.26, "volume": 2219287.0}, {"date": "2020-05-08", "close": 82.25, "volume": 1555139.0}, {"date": "2020-05-11", "close": 81.08, "volume": 1786775.0}, {"date": "2020-05-12", "close": 77.46, "volume": 1996443.0}, {"date": "2020-05-13", "close": 73.87, "volume": 2336713.0}, {"date": "2020-05-14", "close": 74.91, "volume": 2734043.0}, {"date": "2020-05-15", "close": 73.71, "volume": 2661181.0}, {"date": "2020-05-18", "close": 78.27, "volume": 1916472.0}, {"date": "2020-05-19", "close": 76.34, "volume": 2356168.0}, {"date": "2020-05-20", "close": 77.93, "volume": 1905104.0}, {"date": "2020-05-21", "close": 78.29, "volume": 2130067.0}, {"date": "2020-05-22", "close": 78.67, "volume": 1784379.0}, {"date": "2020-05-26", "close": 81.92, "volume": 2683100.0}, {"date": "2020-05-27", "close": 86.28, "volume": 3191019.0}, {"date": "2020-05-28", "close": 85.13, "volume": 3491155.0}, {"date": "2020-05-29", "close": 84.9, "volume": 3361668.0}, {"date": "2020-06-01", "close": 84.66, "volume": 1584138.0}, {"date": "2020-06-02", "close": 85.62, "volume": 1741342.0}, {"date": "2020-06-03", "close": 89.33, "volume": 1819516.0}, {"date": "2020-06-04", "close": 91.99, "volume": 3069596.0}, {"date": "2020-06-05", "close": 95.43, "volume": 3398101.0}, {"date": "2020-06-08", "close": 95.67, "volume": 2574156.0}, {"date": "2020-06-09", "close": 95.42, "volume": 2260669.0}, {"date": "2020-06-10", "close": 91.98, "volume": 2023642.0}, {"date": "2020-06-11", "close": 85.13, "volume": 2069804.0}, {"date": "2020-06-12", "close": 86.01, "volume": 1788060.0}, {"date": "2020-06-15", "close": 86.69, "volume": 2651619.0}, {"date": "2020-06-16", "close": 88.94, "volume": 2000571.0}, {"date": "2020-06-17", "close": 88.84, "volume": 2027450.0}, {"date": "2020-06-18", "close": 87.53, "volume": 1932044.0}, {"date": "2020-06-19", "close": 89.34, "volume": 6551268.0}, {"date": "2020-06-22", "close": 87.08, "volume": 2600267.0}, {"date": "2020-06-23", "close": 87.12, "volume": 1841403.0}, {"date": "2020-06-24", "close": 84.01, "volume": 2500893.0}, {"date": "2020-06-25", "close": 85.47, "volume": 2502301.0}, {"date": "2020-06-26", "close": 85.5, "volume": 3696068.0}, {"date": "2020-06-29", "close": 86.91, "volume": 1690803.0}, {"date": "2020-06-30", "close": 87.48, "volume": 1910093.0}, {"date": "2020-07-01", "close": 87.1, "volume": 2183173.0}, {"date": "2020-07-02", "close": 88.24, "volume": 1587747.0}, {"date": "2020-07-06", "close": 88.88, "volume": 1516411.0}, {"date": "2020-07-07", "close": 87.4, "volume": 1499633.0}, {"date": "2020-07-08", "close": 87.34, "volume": 1561777.0}, {"date": "2020-07-09", "close": 85.64, "volume": 2132438.0}, {"date": "2020-07-10", "close": 86.44, "volume": 1380131.0}, {"date": "2020-07-13", "close": 87.43, "volume": 1557049.0}, {"date": "2020-07-14", "close": 90.67, "volume": 2221703.0}, {"date": "2020-07-15", "close": 93.4, "volume": 2711575.0}, {"date": "2020-07-16", "close": 93.56, "volume": 1397144.0}, {"date": "2020-07-17", "close": 94.57, "volume": 1791671.0}, {"date": "2020-07-20", "close": 92.78, "volume": 1419165.0}, {"date": "2020-07-21", "close": 93.56, "volume": 1303372.0}, {"date": "2020-07-22", "close": 93.97, "volume": 903887.0}, {"date": "2020-07-23", "close": 93.83, "volume": 1200441.0}, {"date": "2020-07-24", "close": 93.61, "volume": 1004114.0}, {"date": "2020-07-27", "close": 95.23, "volume": 1265121.0}, {"date": "2020-07-28", "close": 93.34, "volume": 1374036.0}, {"date": "2020-07-29", "close": 96.89, "volume": 1964093.0}, {"date": "2020-07-30", "close": 94.46, "volume": 1396255.0}, {"date": "2020-07-31", "close": 93.13, "volume": 1664194.0}, {"date": "2020-08-03", "close": 94.87, "volume": 1278546.0}, {"date": "2020-08-04", "close": 94.65, "volume": 945629.0}, {"date": "2020-08-05", "close": 96.34, "volume": 1355713.0}, {"date": "2020-08-06", "close": 96.51, "volume": 960680.0}, {"date": "2020-08-07", "close": 97.76, "volume": 1139960.0}, {"date": "2020-08-10", "close": 99.76, "volume": 1574474.0}, {"date": "2020-08-11", "close": 102.18, "volume": 2442787.0}, {"date": "2020-08-12", "close": 102.55, "volume": 2671218.0}, {"date": "2020-08-13", "close": 101.43, "volume": 1803229.0}, {"date": "2020-08-14", "close": 100.89, "volume": 1192240.0}, {"date": "2020-08-17", "close": 100.9, "volume": 1513145.0}, {"date": "2020-08-18", "close": 100.71, "volume": 1205295.0}, {"date": "2020-08-19", "close": 100.48, "volume": 1365747.0}, {"date": "2020-08-20", "close": 99.47, "volume": 1209740.0}, {"date": "2020-08-21", "close": 100.59, "volume": 1658149.0}, {"date": "2020-08-24", "close": 102.88, "volume": 1595761.0}, {"date": "2020-08-25", "close": 102.82, "volume": 1250067.0}, {"date": "2020-08-26", "close": 102.4, "volume": 1127353.0}, {"date": "2020-08-27", "close": 102.09, "volume": 947961.0}, {"date": "2020-08-28", "close": 103.51, "volume": 1049714.0}, {"date": "2020-08-31", "close": 102.1, "volume": 1690130.0}, {"date": "2020-09-01", "close": 103.43, "volume": 1256948.0}, {"date": "2020-09-02", "close": 105.57, "volume": 1393762.0}, {"date": "2020-09-03", "close": 102.15, "volume": 3002817.0}, {"date": "2020-09-04", "close": 102.58, "volume": 1545524.0}, {"date": "2020-09-08", "close": 100.48, "volume": 1450901.0}, {"date": "2020-09-09", "close": 102.56, "volume": 1346318.0}, {"date": "2020-09-10", "close": 101.0, "volume": 1299285.0}, {"date": "2020-09-11", "close": 102.52, "volume": 1049887.0}, {"date": "2020-09-14", "close": 103.18, "volume": 1686231.0}, {"date": "2020-09-15", "close": 102.88, "volume": 1490022.0}, {"date": "2020-09-16", "close": 104.39, "volume": 1897510.0}, {"date": "2020-09-17", "close": 105.01, "volume": 1384766.0}, {"date": "2020-09-18", "close": 103.4, "volume": 2613141.0}, {"date": "2020-09-21", "close": 97.38, "volume": 2353575.0}, {"date": "2020-09-22", "close": 99.31, "volume": 1730477.0}, {"date": "2020-09-23", "close": 98.78, "volume": 1981012.0}, {"date": "2020-09-24", "close": 99.65, "volume": 1859484.0}, {"date": "2020-09-25", "close": 99.96, "volume": 1605452.0}, {"date": "2020-09-28", "close": 102.34, "volume": 1599663.0}, {"date": "2020-09-29", "close": 101.18, "volume": 1077602.0}, {"date": "2020-09-30", "close": 102.03, "volume": 1664804.0}, {"date": "2020-10-01", "close": 100.59, "volume": 1355864.0}, {"date": "2020-10-02", "close": 102.65, "volume": 1923951.0}, {"date": "2020-10-05", "close": 105.09, "volume": 1467376.0}, {"date": "2020-10-06", "close": 104.44, "volume": 1330595.0}, {"date": "2020-10-07", "close": 106.95, "volume": 1481608.0}, {"date": "2020-10-08", "close": 107.48, "volume": 1009244.0}, {"date": "2020-10-09", "close": 107.53, "volume": 1512418.0}, {"date": "2020-10-12", "close": 108.21, "volume": 1196298.0}, {"date": "2020-10-13", "close": 107.6, "volume": 1547898.0}, {"date": "2020-10-14", "close": 108.19, "volume": 826512.0}, {"date": "2020-10-15", "close": 108.63, "volume": 955667.0}, {"date": "2020-10-16", "close": 109.26, "volume": 1520184.0}, {"date": "2020-10-19", "close": 107.89, "volume": 1207703.0}, {"date": "2020-10-20", "close": 108.74, "volume": 1069802.0}, {"date": "2020-10-21", "close": 108.28, "volume": 985650.0}, {"date": "2020-10-22", "close": 109.88, "volume": 1199741.0}, {"date": "2020-10-23", "close": 109.81, "volume": 1088648.0}, {"date": "2020-10-26", "close": 107.42, "volume": 1330086.0}, {"date": "2020-10-27", "close": 105.42, "volume": 943272.0}, {"date": "2020-10-28", "close": 102.31, "volume": 1446598.0}, {"date": "2020-10-29", "close": 104.22, "volume": 1148447.0}, {"date": "2020-10-30", "close": 103.79, "volume": 1494490.0}, {"date": "2020-11-02", "close": 107.34, "volume": 2226910.0}, {"date": "2020-11-03", "close": 111.25, "volume": 2345031.0}, {"date": "2020-11-04", "close": 105.9, "volume": 2874912.0}, {"date": "2020-11-05", "close": 109.81, "volume": 1975800.0}, {"date": "2020-11-06", "close": 109.96, "volume": 1212459.0}, {"date": "2020-11-09", "close": 113.5, "volume": 2959828.0}, {"date": "2020-11-10", "close": 114.86, "volume": 1992565.0}, {"date": "2020-11-11", "close": 114.07, "volume": 2120709.0}, {"date": "2020-11-12", "close": 113.32, "volume": 1159167.0}, {"date": "2020-11-13", "close": 114.45, "volume": 1679595.0}, {"date": "2020-11-16", "close": 117.5, "volume": 1913599.0}, {"date": "2020-11-17", "close": 116.07, "volume": 1307617.0}, {"date": "2020-11-18", "close": 116.75, "volume": 1282111.0}, {"date": "2020-11-19", "close": 118.12, "volume": 2244538.0}, {"date": "2020-11-20", "close": 117.4, "volume": 2182322.0}, {"date": "2020-11-23", "close": 120.26, "volume": 2330185.0}, {"date": "2020-11-24", "close": 123.25, "volume": 2709113.0}, {"date": "2020-11-25", "close": 122.19, "volume": 1774226.0}, {"date": "2020-11-27", "close": 121.9, "volume": 1039853.0}, {"date": "2020-11-30", "close": 121.11, "volume": 3567106.0}, {"date": "2020-12-01", "close": 120.7, "volume": 2483226.0}, {"date": "2020-12-02", "close": 118.92, "volume": 2101199.0}, {"date": "2020-12-03", "close": 116.73, "volume": 3257231.0}, {"date": "2020-12-04", "close": 118.82, "volume": 1490767.0}, {"date": "2020-12-07", "close": 117.4, "volume": 1310403.0}, {"date": "2020-12-08", "close": 117.86, "volume": 1617962.0}, {"date": "2020-12-09", "close": 117.89, "volume": 1511153.0}, {"date": "2020-12-10", "close": 115.15, "volume": 1401479.0}, {"date": "2020-12-11", "close": 115.6, "volume": 1279415.0}, {"date": "2020-12-14", "close": 113.84, "volume": 1771650.0}, {"date": "2020-12-15", "close": 116.54, "volume": 1983600.0}, {"date": "2020-12-16", "close": 115.37, "volume": 1610573.0}, {"date": "2020-12-17", "close": 115.29, "volume": 1794732.0}, {"date": "2020-12-18", "close": 116.08, "volume": 4499221.0}, {"date": "2020-12-21", "close": 116.98, "volume": 2548516.0}, {"date": "2020-12-22", "close": 116.61, "volume": 1552777.0}, {"date": "2020-12-23", "close": 117.02, "volume": 1109358.0}, {"date": "2020-12-24", "close": 118.07, "volume": 362213.0}, {"date": "2020-12-28", "close": 117.72, "volume": 1075481.0}, {"date": "2020-12-29", "close": 117.16, "volume": 874309.0}, {"date": "2020-12-30", "close": 119.3, "volume": 1288411.0}, {"date": "2020-12-31", "close": 120.14, "volume": 1056873.0}, {"date": "2021-01-04", "close": 118.75, "volume": 1947789.0}, {"date": "2021-01-05", "close": 120.01, "volume": 1217420.0}, {"date": "2021-01-06", "close": 126.45, "volume": 3083004.0}, {"date": "2021-01-07", "close": 129.09, "volume": 2585346.0}, {"date": "2021-01-08", "close": 126.88, "volume": 2695628.0}, {"date": "2021-01-11", "close": 126.96, "volume": 1490239.0}, {"date": "2021-01-12", "close": 128.34, "volume": 1479967.0}, {"date": "2021-01-13", "close": 125.41, "volume": 2344135.0}, {"date": "2021-01-14", "close": 124.62, "volume": 4047729.0}, {"date": "2021-01-15", "close": 123.17, "volume": 2590518.0}, {"date": "2021-01-19", "close": 125.5, "volume": 2144502.0}, {"date": "2021-01-20", "close": 125.98, "volume": 1698637.0}, {"date": "2021-01-21", "close": 125.13, "volume": 1348540.0}, {"date": "2021-01-22", "close": 124.43, "volume": 1405702.0}, {"date": "2021-01-25", "close": 121.82, "volume": 1598960.0}, {"date": "2021-01-26", "close": 120.74, "volume": 1140763.0}, {"date": "2021-01-27", "close": 114.86, "volume": 2062196.0}, {"date": "2021-01-28", "close": 118.29, "volume": 1537357.0}, {"date": "2021-01-29", "close": 117.7, "volume": 2444790.0}, {"date": "2021-02-01", "close": 121.54, "volume": 3054736.0}, {"date": "2021-02-02", "close": 120.44, "volume": 4882987.0}, {"date": "2021-02-03", "close": 119.54, "volume": 2133231.0}, {"date": "2021-02-04", "close": 120.54, "volume": 2184182.0}, {"date": "2021-02-05", "close": 121.94, "volume": 1983024.0}, {"date": "2021-02-08", "close": 120.22, "volume": 2548191.0}, {"date": "2021-02-09", "close": 119.83, "volume": 1857658.0}, {"date": "2021-02-10", "close": 121.76, "volume": 2988453.0}, {"date": "2021-02-11", "close": 123.53, "volume": 2285849.0}, {"date": "2021-02-12", "close": 123.98, "volume": 1586775.0}, {"date": "2021-02-16", "close": 125.0, "volume": 2167913.0}, {"date": "2021-02-17", "close": 125.03, "volume": 1302913.0}, {"date": "2021-02-18", "close": 125.19, "volume": 1513392.0}, {"date": "2021-02-19", "close": 127.8, "volume": 2662222.0}, {"date": "2021-02-22", "close": 130.85, "volume": 2533163.0}, {"date": "2021-02-23", "close": 130.86, "volume": 2963779.0}, {"date": "2021-02-24", "close": 132.68, "volume": 3035379.0}, {"date": "2021-02-25", "close": 130.16, "volume": 2635746.0}, {"date": "2021-02-26", "close": 130.19, "volume": 2539119.0}, {"date": "2021-03-01", "close": 134.24, "volume": 2858060.0}, {"date": "2021-03-02", "close": 133.97, "volume": 1936485.0}, {"date": "2021-03-03", "close": 135.53, "volume": 3316145.0}, {"date": "2021-03-04", "close": 134.45, "volume": 2390915.0}, {"date": "2021-03-05", "close": 137.39, "volume": 2381991.0}, {"date": "2021-03-08", "close": 139.44, "volume": 2174633.0}, {"date": "2021-03-09", "close": 136.25, "volume": 2805009.0}, {"date": "2021-03-10", "close": 139.25, "volume": 2313655.0}, {"date": "2021-03-11", "close": 139.21, "volume": 1844942.0}, {"date": "2021-03-12", "close": 140.77, "volume": 1759504.0}, {"date": "2021-03-15", "close": 139.55, "volume": 3192149.0}, {"date": "2021-03-16", "close": 136.83, "volume": 2427111.0}, {"date": "2021-03-17", "close": 138.0, "volume": 2594030.0}, {"date": "2021-03-18", "close": 136.96, "volume": 2707571.0}, {"date": "2021-03-19", "close": 133.26, "volume": 12545650.0}, {"date": "2021-03-22", "close": 134.86, "volume": 2805093.0}, {"date": "2021-03-23", "close": 132.93, "volume": 1851306.0}, {"date": "2021-03-24", "close": 134.45, "volume": 2195606.0}, {"date": "2021-03-25", "close": 135.82, "volume": 1511706.0}, {"date": "2021-03-26", "close": 138.69, "volume": 1988339.0}, {"date": "2021-03-29", "close": 138.55, "volume": 2399463.0}, {"date": "2021-03-30", "close": 139.66, "volume": 2058599.0}, {"date": "2021-03-31", "close": 138.28, "volume": 2338219.0}, {"date": "2021-04-01", "close": 139.49, "volume": 2379395.0}, {"date": "2021-04-05", "close": 142.36, "volume": 2039079.0}, {"date": "2021-04-06", "close": 141.12, "volume": 1393304.0}, {"date": "2021-04-07", "close": 140.38, "volume": 1882552.0}, {"date": "2021-04-08", "close": 139.9, "volume": 1743311.0}, {"date": "2021-04-09", "close": 140.45, "volume": 2430789.0}, {"date": "2021-04-12", "close": 141.29, "volume": 1438041.0}, {"date": "2021-04-13", "close": 139.8, "volume": 1536042.0}, {"date": "2021-04-14", "close": 140.24, "volume": 1552207.0}, {"date": "2021-04-15", "close": 140.8, "volume": 1619894.0}, {"date": "2021-04-16", "close": 141.15, "volume": 1369999.0}, {"date": "2021-04-19", "close": 140.78, "volume": 1259251.0}, {"date": "2021-04-20", "close": 138.46, "volume": 1503744.0}, {"date": "2021-04-21", "close": 141.51, "volume": 1432751.0}, {"date": "2021-04-22", "close": 141.4, "volume": 2295004.0}, {"date": "2021-04-23", "close": 142.97, "volume": 1652423.0}, {"date": "2021-04-26", "close": 143.37, "volume": 1288369.0}, {"date": "2021-04-27", "close": 144.59, "volume": 1874926.0}, {"date": "2021-04-28", "close": 144.53, "volume": 1570109.0}, {"date": "2021-04-29", "close": 145.02, "volume": 1602675.0}, {"date": "2021-04-30", "close": 142.93, "volume": 1489756.0}, {"date": "2021-05-03", "close": 144.36, "volume": 1548664.0}, {"date": "2021-05-04", "close": 144.67, "volume": 3727652.0}, {"date": "2021-05-05", "close": 145.48, "volume": 1859399.0}, {"date": "2021-05-06", "close": 146.44, "volume": 1901050.0}, {"date": "2021-05-07", "close": 147.52, "volume": 1593294.0}, {"date": "2021-05-10", "close": 147.42, "volume": 1452669.0}, {"date": "2021-05-11", "close": 145.76, "volume": 1636255.0}, {"date": "2021-05-12", "close": 143.69, "volume": 3123338.0}, {"date": "2021-05-13", "close": 145.8, "volume": 2040071.0}, {"date": "2021-05-14", "close": 148.16, "volume": 1512774.0}, {"date": "2021-05-17", "close": 147.43, "volume": 1466784.0}, {"date": "2021-05-18", "close": 144.33, "volume": 1267421.0}, {"date": "2021-05-19", "close": 142.76, "volume": 1950554.0}, {"date": "2021-05-20", "close": 143.63, "volume": 2279161.0}, {"date": "2021-05-21", "close": 143.43, "volume": 1790863.0}, {"date": "2021-05-24", "close": 143.64, "volume": 1341074.0}, {"date": "2021-05-25", "close": 142.81, "volume": 1685335.0}, {"date": "2021-05-26", "close": 142.98, "volume": 1170402.0}, {"date": "2021-05-27", "close": 144.59, "volume": 3082455.0}, {"date": "2021-05-28", "close": 145.25, "volume": 1539505.0}, {"date": "2021-06-01", "close": 146.29, "volume": 1321055.0}, {"date": "2021-06-02", "close": 145.97, "volume": 1545876.0}, {"date": "2021-06-03", "close": 146.42, "volume": 1277346.0}, {"date": "2021-06-04", "close": 148.51, "volume": 1616973.0}, {"date": "2021-06-07", "close": 146.85, "volume": 1820472.0}, {"date": "2021-06-08", "close": 147.12, "volume": 1327491.0}, {"date": "2021-06-09", "close": 146.41, "volume": 978325.0}, {"date": "2021-06-10", "close": 146.82, "volume": 1648059.0}, {"date": "2021-06-11", "close": 146.63, "volume": 997931.0}, {"date": "2021-06-14", "close": 146.0, "volume": 1318350.0}, {"date": "2021-06-15", "close": 147.85, "volume": 1475941.0}, {"date": "2021-06-16", "close": 146.37, "volume": 1590450.0}, {"date": "2021-06-17", "close": 142.62, "volume": 2517795.0}, {"date": "2021-06-18", "close": 139.26, "volume": 3066903.0}, {"date": "2021-06-21", "close": 143.04, "volume": 1488934.0}, {"date": "2021-06-22", "close": 142.83, "volume": 1487761.0}, {"date": "2021-06-23", "close": 144.41, "volume": 1962420.0}, {"date": "2021-06-24", "close": 145.65, "volume": 1291555.0}, {"date": "2021-06-25", "close": 146.69, "volume": 1469648.0}, {"date": "2021-06-28", "close": 146.5, "volume": 1170641.0}, {"date": "2021-06-29", "close": 146.49, "volume": 1433483.0}, {"date": "2021-06-30", "close": 148.18, "volume": 1597431.0}, {"date": "2021-07-01", "close": 150.17, "volume": 2246292.0}, {"date": "2021-07-02", "close": 151.4, "volume": 1187276.0}, {"date": "2021-07-06", "close": 149.7, "volume": 1633065.0}, {"date": "2021-07-07", "close": 152.18, "volume": 1409362.0}, {"date": "2021-07-08", "close": 150.57, "volume": 1856101.0}, {"date": "2021-07-09", "close": 153.56, "volume": 1479466.0}, {"date": "2021-07-12", "close": 155.07, "volume": 1764631.0}, {"date": "2021-07-13", "close": 154.04, "volume": 1644254.0}, {"date": "2021-07-14", "close": 153.4, "volume": 3902550.0}, {"date": "2021-07-15", "close": 153.87, "volume": 1278237.0}, {"date": "2021-07-16", "close": 152.74, "volume": 1636260.0}, {"date": "2021-07-19", "close": 149.19, "volume": 1872834.0}, {"date": "2021-07-20", "close": 154.09, "volume": 1744937.0}, {"date": "2021-07-21", "close": 155.63, "volume": 1555654.0}, {"date": "2021-07-22", "close": 156.05, "volume": 1313154.0}, {"date": "2021-07-23", "close": 156.73, "volume": 1105793.0}, {"date": "2021-07-26", "close": 156.03, "volume": 1708364.0}, {"date": "2021-07-27", "close": 156.14, "volume": 1326628.0}, {"date": "2021-07-28", "close": 155.46, "volume": 1890670.0}, {"date": "2021-07-29", "close": 157.71, "volume": 1224796.0}, {"date": "2021-07-30", "close": 158.05, "volume": 1501955.0}, {"date": "2021-08-02", "close": 156.49, "volume": 1372388.0}, {"date": "2021-08-03", "close": 162.81, "volume": 2420875.0}, {"date": "2021-08-04", "close": 161.83, "volume": 1571933.0}, {"date": "2021-08-05", "close": 161.92, "volume": 1280740.0}, {"date": "2021-08-06", "close": 162.89, "volume": 1059967.0}, {"date": "2021-08-09", "close": 163.29, "volume": 1181218.0}, {"date": "2021-08-10", "close": 167.35, "volume": 2058504.0}, {"date": "2021-08-11", "close": 166.91, "volume": 1476170.0}, {"date": "2021-08-12", "close": 167.17, "volume": 1711903.0}, {"date": "2021-08-13", "close": 167.62, "volume": 1717277.0}, {"date": "2021-08-16", "close": 168.51, "volume": 1181701.0}, {"date": "2021-08-17", "close": 166.9, "volume": 1181203.0}, {"date": "2021-08-18", "close": 166.44, "volume": 1323389.0}, {"date": "2021-08-19", "close": 166.94, "volume": 1384539.0}, {"date": "2021-08-20", "close": 167.46, "volume": 1025260.0}, {"date": "2021-08-23", "close": 168.84, "volume": 1398273.0}, {"date": "2021-08-24", "close": 169.39, "volume": 1524485.0}, {"date": "2021-08-25", "close": 170.21, "volume": 994676.0}, {"date": "2021-08-26", "close": 169.36, "volume": 1201044.0}, {"date": "2021-08-27", "close": 170.03, "volume": 1137988.0}, {"date": "2021-08-30", "close": 170.21, "volume": 969396.0}, {"date": "2021-08-31", "close": 168.36, "volume": 1863735.0}, {"date": "2021-09-01", "close": 166.75, "volume": 1548784.0}, {"date": "2021-09-02", "close": 168.13, "volume": 1529481.0}, {"date": "2021-09-03", "close": 166.38, "volume": 1255407.0}, {"date": "2021-09-07", "close": 163.7, "volume": 1748901.0}, {"date": "2021-09-08", "close": 163.36, "volume": 1601893.0}, {"date": "2021-09-09", "close": 161.53, "volume": 1215816.0}, {"date": "2021-09-10", "close": 160.39, "volume": 1655009.0}, {"date": "2021-09-13", "close": 158.27, "volume": 2685182.0}, {"date": "2021-09-14", "close": 156.3, "volume": 2784901.0}, {"date": "2021-09-15", "close": 160.55, "volume": 2965185.0}, {"date": "2021-09-16", "close": 159.29, "volume": 1479103.0}, {"date": "2021-09-17", "close": 157.53, "volume": 3115140.0}, {"date": "2021-09-20", "close": 156.5, "volume": 1700839.0}, {"date": "2021-09-21", "close": 154.59, "volume": 1231870.0}, {"date": "2021-09-22", "close": 156.43, "volume": 1343946.0}, {"date": "2021-09-23", "close": 158.0, "volume": 2237604.0}, {"date": "2021-09-24", "close": 156.01, "volume": 1045781.0}, {"date": "2021-09-27", "close": 155.15, "volume": 1642505.0}, {"date": "2021-09-28", "close": 153.99, "volume": 1806491.0}, {"date": "2021-09-29", "close": 153.47, "volume": 1590262.0}, {"date": "2021-09-30", "close": 149.31, "volume": 2122134.0}, {"date": "2021-10-01", "close": 150.65, "volume": 1605912.0}, {"date": "2021-10-04", "close": 148.36, "volume": 1748637.0}, {"date": "2021-10-05", "close": 151.26, "volume": 1762288.0}, {"date": "2021-10-06", "close": 151.7, "volume": 1067724.0}, {"date": "2021-10-07", "close": 153.92, "volume": 1783443.0}, {"date": "2021-10-08", "close": 153.56, "volume": 1154280.0}, {"date": "2021-10-11", "close": 152.56, "volume": 1179880.0}, {"date": "2021-10-12", "close": 151.62, "volume": 1270825.0}, {"date": "2021-10-13", "close": 153.39, "volume": 1404203.0}, {"date": "2021-10-14", "close": 159.57, "volume": 2075424.0}, {"date": "2021-10-15", "close": 161.45, "volume": 1678798.0}, {"date": "2021-10-18", "close": 161.27, "volume": 884216.0}, {"date": "2021-10-19", "close": 161.48, "volume": 883310.0}, {"date": "2021-10-20", "close": 163.2, "volume": 1146025.0}, {"date": "2021-10-21", "close": 162.12, "volume": 1368209.0}, {"date": "2021-10-22", "close": 162.38, "volume": 771819.0}, {"date": "2021-10-25", "close": 162.51, "volume": 1022893.0}, {"date": "2021-10-26", "close": 161.34, "volume": 983566.0}, {"date": "2021-10-27", "close": 160.12, "volume": 1029689.0}, {"date": "2021-10-28", "close": 164.96, "volume": 1632917.0}, {"date": "2021-10-29", "close": 164.76, "volume": 1678069.0}, {"date": "2021-11-01", "close": 164.34, "volume": 1637291.0}, {"date": "2021-11-02", "close": 171.63, "volume": 2398119.0}, {"date": "2021-11-03", "close": 169.49, "volume": 1953930.0}, {"date": "2021-11-04", "close": 171.98, "volume": 1147624.0}, {"date": "2021-11-05", "close": 171.3, "volume": 1217567.0}, {"date": "2021-11-08", "close": 173.72, "volume": 1695295.0}, {"date": "2021-11-09", "close": 174.66, "volume": 1036894.0}, {"date": "2021-11-10", "close": 171.87, "volume": 1314442.0}, {"date": "2021-11-11", "close": 169.92, "volume": 1155962.0}, {"date": "2021-11-12", "close": 171.8, "volume": 1188389.0}, {"date": "2021-11-15", "close": 172.74, "volume": 1019587.0}, {"date": "2021-11-16", "close": 173.8, "volume": 1434795.0}, {"date": "2021-11-17", "close": 173.1, "volume": 1433286.0}, {"date": "2021-11-18", "close": 173.32, "volume": 900831.0}, {"date": "2021-11-19", "close": 172.3, "volume": 1334167.0}, {"date": "2021-11-22", "close": 172.32, "volume": 1254785.0}, {"date": "2021-11-23", "close": 172.57, "volume": 1054299.0}, {"date": "2021-11-24", "close": 170.95, "volume": 1235941.0}, {"date": "2021-11-26", "close": 167.51, "volume": 1121028.0}, {"date": "2021-11-29", "close": 167.38, "volume": 2068803.0}, {"date": "2021-11-30", "close": 162.06, "volume": 4247208.0}, {"date": "2021-12-01", "close": 161.47, "volume": 1947197.0}, {"date": "2021-12-02", "close": 166.63, "volume": 1413168.0}, {"date": "2021-12-03", "close": 166.44, "volume": 1360784.0}, {"date": "2021-12-06", "close": 169.83, "volume": 1733496.0}, {"date": "2021-12-07", "close": 170.59, "volume": 1884605.0}, {"date": "2021-12-08", "close": 169.92, "volume": 1986906.0}, {"date": "2021-12-09", "close": 168.59, "volume": 1844828.0}, {"date": "2021-12-10", "close": 170.46, "volume": 1432785.0}, {"date": "2021-12-13", "close": 169.7, "volume": 1598830.0}, {"date": "2021-12-14", "close": 164.84, "volume": 2837980.0}, {"date": "2021-12-15", "close": 169.26, "volume": 2263770.0}, {"date": "2021-12-16", "close": 168.8, "volume": 1403549.0}, {"date": "2021-12-17", "close": 165.07, "volume": 2666699.0}, {"date": "2021-12-20", "close": 164.06, "volume": 2146699.0}, {"date": "2021-12-21", "close": 167.24, "volume": 2014086.0}, {"date": "2021-12-22", "close": 166.74, "volume": 1259755.0}, {"date": "2021-12-23", "close": 168.04, "volume": 861887.0}, {"date": "2021-12-27", "close": 170.67, "volume": 730724.0}, {"date": "2021-12-28", "close": 171.2, "volume": 672388.0}, {"date": "2021-12-29", "close": 171.71, "volume": 1467762.0}, {"date": "2021-12-30", "close": 171.42, "volume": 884412.0}, {"date": "2021-12-31", "close": 172.82, "volume": 838589.0}, {"date": "2022-01-03", "close": 168.66, "volume": 1307164.0}, {"date": "2022-01-04", "close": 171.46, "volume": 2065406.0}, {"date": "2022-01-05", "close": 169.01, "volume": 1718636.0}, {"date": "2022-01-06", "close": 169.41, "volume": 1433797.0}, {"date": "2022-01-07", "close": 167.85, "volume": 2079837.0}, {"date": "2022-01-10", "close": 166.42, "volume": 1896408.0}, {"date": "2022-01-11", "close": 167.76, "volume": 1075660.0}, {"date": "2022-01-12", "close": 171.46, "volume": 1983440.0}, {"date": "2022-01-13", "close": 171.18, "volume": 1336068.0}, {"date": "2022-01-14", "close": 170.92, "volume": 2824600.0}, {"date": "2022-01-18", "close": 166.63, "volume": 2106943.0}, {"date": "2022-01-19", "close": 163.39, "volume": 2368283.0}, {"date": "2022-01-20", "close": 161.06, "volume": 2067469.0}, {"date": "2022-01-21", "close": 160.54, "volume": 2242063.0}, {"date": "2022-01-24", "close": 160.72, "volume": 2614381.0}, {"date": "2022-01-25", "close": 157.44, "volume": 2486995.0}, {"date": "2022-01-26", "close": 158.24, "volume": 2024091.0}, {"date": "2022-01-27", "close": 155.42, "volume": 1679328.0}, {"date": "2022-01-28", "close": 156.69, "volume": 2339528.0}, {"date": "2022-01-31", "close": 158.43, "volume": 2192570.0}, {"date": "2022-02-01", "close": 159.39, "volume": 1571404.0}, {"date": "2022-02-02", "close": 161.41, "volume": 1565640.0}, {"date": "2022-02-03", "close": 156.83, "volume": 2492392.0}, {"date": "2022-02-04", "close": 151.0, "volume": 4095463.0}, {"date": "2022-02-07", "close": 150.13, "volume": 3515922.0}, {"date": "2022-02-08", "close": 151.5, "volume": 2586427.0}, {"date": "2022-02-09", "close": 156.85, "volume": 2809670.0}, {"date": "2022-02-10", "close": 154.79, "volume": 2450889.0}, {"date": "2022-02-11", "close": 150.66, "volume": 2104919.0}, {"date": "2022-02-14", "close": 152.17, "volume": 2206427.0}, {"date": "2022-02-15", "close": 155.53, "volume": 2061641.0}, {"date": "2022-02-16", "close": 157.03, "volume": 2194034.0}, {"date": "2022-02-17", "close": 152.4, "volume": 1324780.0}, {"date": "2022-02-18", "close": 153.36, "volume": 3466582.0}, {"date": "2022-02-22", "close": 151.76, "volume": 1684020.0}, {"date": "2022-02-23", "close": 149.31, "volume": 1506040.0}, {"date": "2022-02-24", "close": 150.31, "volume": 2168798.0}, {"date": "2022-02-25", "close": 154.12, "volume": 2427372.0}, {"date": "2022-02-28", "close": 154.29, "volume": 2454819.0}, {"date": "2022-03-01", "close": 146.45, "volume": 4790365.0}, {"date": "2022-03-02", "close": 152.17, "volume": 1880660.0}, {"date": "2022-03-03", "close": 154.97, "volume": 2861399.0}, {"date": "2022-03-04", "close": 149.78, "volume": 2678905.0}, {"date": "2022-03-07", "close": 145.79, "volume": 2411606.0}, {"date": "2022-03-08", "close": 146.2, "volume": 2235261.0}, {"date": "2022-03-09", "close": 149.12, "volume": 1794236.0}, {"date": "2022-03-10", "close": 148.2, "volume": 1782294.0}, {"date": "2022-03-11", "close": 146.92, "volume": 1350025.0}, {"date": "2022-03-14", "close": 148.46, "volume": 1581583.0}, {"date": "2022-03-15", "close": 150.27, "volume": 1541717.0}, {"date": "2022-03-16", "close": 153.34, "volume": 1892424.0}, {"date": "2022-03-17", "close": 154.69, "volume": 1389940.0}, {"date": "2022-03-18", "close": 155.58, "volume": 2792229.0}, {"date": "2022-03-21", "close": 154.6, "volume": 1934317.0}, {"date": "2022-03-22", "close": 155.25, "volume": 1226752.0}, {"date": "2022-03-23", "close": 152.43, "volume": 1331864.0}, {"date": "2022-03-24", "close": 153.2, "volume": 1078288.0}, {"date": "2022-03-25", "close": 154.18, "volume": 1196464.0}, {"date": "2022-03-28", "close": 154.21, "volume": 1239822.0}, {"date": "2022-03-29", "close": 157.53, "volume": 1530844.0}, {"date": "2022-03-30", "close": 155.46, "volume": 1294087.0}, {"date": "2022-03-31", "close": 151.76, "volume": 2286239.0}, {"date": "2022-04-01", "close": 151.81, "volume": 2098864.0}, {"date": "2022-04-04", "close": 150.92, "volume": 1435091.0}, {"date": "2022-04-05", "close": 146.61, "volume": 2046748.0}, {"date": "2022-04-06", "close": 144.86, "volume": 2701440.0}, {"date": "2022-04-07", "close": 145.87, "volume": 1788057.0}, {"date": "2022-04-08", "close": 145.18, "volume": 1644360.0}, {"date": "2022-04-11", "close": 142.27, "volume": 1800152.0}, {"date": "2022-04-12", "close": 140.82, "volume": 1766180.0}, {"date": "2022-04-13", "close": 141.77, "volume": 1530637.0}, {"date": "2022-04-14", "close": 139.91, "volume": 1833025.0}, {"date": "2022-04-18", "close": 140.66, "volume": 1561086.0}, {"date": "2022-04-19", "close": 145.77, "volume": 1826746.0}, {"date": "2022-04-20", "close": 149.38, "volume": 1834561.0}, {"date": "2022-04-21", "close": 149.95, "volume": 2293864.0}, {"date": "2022-04-22", "close": 146.04, "volume": 1655104.0}, {"date": "2022-04-25", "close": 147.07, "volume": 1905474.0}, {"date": "2022-04-26", "close": 143.78, "volume": 2313717.0}, {"date": "2022-04-27", "close": 145.71, "volume": 1930473.0}, {"date": "2022-04-28", "close": 147.88, "volume": 2473844.0}, {"date": "2022-04-29", "close": 145.02, "volume": 2467483.0}, {"date": "2022-05-02", "close": 146.5, "volume": 2732670.0}, {"date": "2022-05-03", "close": 146.58, "volume": 3004852.0}, {"date": "2022-05-04", "close": 149.93, "volume": 2558134.0}, {"date": "2022-05-05", "close": 148.38, "volume": 3870981.0}, {"date": "2022-05-06", "close": 147.29, "volume": 2101758.0}, {"date": "2022-05-09", "close": 147.96, "volume": 3028912.0}, {"date": "2022-05-10", "close": 140.98, "volume": 3543092.0}, {"date": "2022-05-11", "close": 140.81, "volume": 1852352.0}, {"date": "2022-05-12", "close": 141.75, "volume": 2251986.0}, {"date": "2022-05-13", "close": 141.33, "volume": 2813091.0}, {"date": "2022-05-16", "close": 138.98, "volume": 2551858.0}, {"date": "2022-05-17", "close": 143.38, "volume": 1988472.0}, {"date": "2022-05-18", "close": 136.52, "volume": 1946519.0}, {"date": "2022-05-19", "close": 136.08, "volume": 2992348.0}, {"date": "2022-05-20", "close": 134.14, "volume": 4686664.0}, {"date": "2022-05-23", "close": 136.76, "volume": 2169613.0}, {"date": "2022-05-24", "close": 133.83, "volume": 2709812.0}, {"date": "2022-05-25", "close": 134.08, "volume": 1877463.0}, {"date": "2022-05-26", "close": 136.28, "volume": 1366431.0}, {"date": "2022-05-27", "close": 139.82, "volume": 1458990.0}, {"date": "2022-05-31", "close": 138.6, "volume": 2900456.0}, {"date": "2022-06-01", "close": 137.72, "volume": 1750761.0}, {"date": "2022-06-02", "close": 140.82, "volume": 1289917.0}, {"date": "2022-06-03", "close": 140.35, "volume": 1421333.0}, {"date": "2022-06-06", "close": 141.36, "volume": 1659402.0}, {"date": "2022-06-07", "close": 145.41, "volume": 2237455.0}, {"date": "2022-06-08", "close": 144.48, "volume": 2273971.0}, {"date": "2022-06-09", "close": 142.5, "volume": 1594841.0}, {"date": "2022-06-10", "close": 137.03, "volume": 1543914.0}, {"date": "2022-06-13", "close": 132.85, "volume": 1596743.0}, {"date": "2022-06-14", "close": 130.52, "volume": 1927351.0}, {"date": "2022-06-15", "close": 131.01, "volume": 1658652.0}, {"date": "2022-06-16", "close": 126.11, "volume": 2006534.0}, {"date": "2022-06-17", "close": 125.52, "volume": 3126530.0}, {"date": "2022-06-21", "close": 126.14, "volume": 1584393.0}, {"date": "2022-06-22", "close": 126.22, "volume": 1921722.0}, {"date": "2022-06-23", "close": 126.89, "volume": 2022830.0}, {"date": "2022-06-24", "close": 131.83, "volume": 1974203.0}, {"date": "2022-06-27", "close": 132.25, "volume": 1596981.0}, {"date": "2022-06-28", "close": 129.32, "volume": 1914874.0}, {"date": "2022-06-29", "close": 127.27, "volume": 1740119.0}, {"date": "2022-06-30", "close": 125.99, "volume": 2370068.0}, {"date": "2022-07-01", "close": 127.37, "volume": 1749735.0}, {"date": "2022-07-05", "close": 126.68, "volume": 1934152.0}, {"date": "2022-07-06", "close": 128.0, "volume": 1734528.0}, {"date": "2022-07-07", "close": 129.59, "volume": 1662731.0}, {"date": "2022-07-08", "close": 127.82, "volume": 1213584.0}, {"date": "2022-07-11", "close": 127.85, "volume": 831188.0}, {"date": "2022-07-12", "close": 126.88, "volume": 1051597.0}, {"date": "2022-07-13", "close": 125.72, "volume": 1604979.0}, {"date": "2022-07-14", "close": 125.04, "volume": 1274088.0}, {"date": "2022-07-15", "close": 128.99, "volume": 1956403.0}, {"date": "2022-07-18", "close": 126.88, "volume": 1441554.0}, {"date": "2022-07-19", "close": 132.3, "volume": 1454452.0}, {"date": "2022-07-20", "close": 133.85, "volume": 1281971.0}, {"date": "2022-07-21", "close": 137.34, "volume": 2001203.0}, {"date": "2022-07-22", "close": 136.65, "volume": 1763486.0}, {"date": "2022-07-25", "close": 137.1, "volume": 955875.0}, {"date": "2022-07-26", "close": 139.14, "volume": 2103064.0}, {"date": "2022-07-27", "close": 141.67, "volume": 1490424.0}, {"date": "2022-07-28", "close": 146.26, "volume": 2759905.0}, {"date": "2022-07-29", "close": 148.39, "volume": 1609301.0}, {"date": "2022-08-01", "close": 147.5, "volume": 1886187.0}, {"date": "2022-08-02", "close": 146.39, "volume": 2292502.0}, {"date": "2022-08-03", "close": 148.7, "volume": 1377887.0}, {"date": "2022-08-04", "close": 148.71, "volume": 1128906.0}, {"date": "2022-08-05", "close": 148.65, "volume": 1243449.0}, {"date": "2022-08-08", "close": 147.93, "volume": 1340620.0}, {"date": "2022-08-09", "close": 146.41, "volume": 1170330.0}, {"date": "2022-08-10", "close": 149.34, "volume": 1595324.0}, {"date": "2022-08-11", "close": 149.45, "volume": 1434941.0}, {"date": "2022-08-12", "close": 152.44, "volume": 1318554.0}, {"date": "2022-08-15", "close": 152.42, "volume": 1123085.0}, {"date": "2022-08-16", "close": 153.1, "volume": 1293584.0}, {"date": "2022-08-17", "close": 151.99, "volume": 1036668.0}, {"date": "2022-08-18", "close": 153.35, "volume": 1104836.0}, {"date": "2022-08-19", "close": 150.84, "volume": 1308529.0}, {"date": "2022-08-22", "close": 146.75, "volume": 1737004.0}, {"date": "2022-08-23", "close": 146.31, "volume": 824486.0}, {"date": "2022-08-24", "close": 145.52, "volume": 1030386.0}, {"date": "2022-08-25", "close": 148.05, "volume": 1090728.0}, {"date": "2022-08-26", "close": 141.08, "volume": 1743418.0}, {"date": "2022-08-29", "close": 140.71, "volume": 1223923.0}, {"date": "2022-08-30", "close": 139.24, "volume": 1153676.0}, {"date": "2022-08-31", "close": 136.64, "volume": 2249915.0}, {"date": "2022-09-01", "close": 138.77, "volume": 1538902.0}, {"date": "2022-09-02", "close": 137.3, "volume": 1080237.0}, {"date": "2022-09-06", "close": 138.46, "volume": 1388307.0}, {"date": "2022-09-07", "close": 141.27, "volume": 2112616.0}, {"date": "2022-09-08", "close": 143.24, "volume": 1716374.0}, {"date": "2022-09-09", "close": 145.71, "volume": 1636890.0}, {"date": "2022-09-12", "close": 147.61, "volume": 1570696.0}, {"date": "2022-09-13", "close": 142.51, "volume": 1297823.0}, {"date": "2022-09-14", "close": 143.1, "volume": 1461771.0}, {"date": "2022-09-15", "close": 141.11, "volume": 1759740.0}, {"date": "2022-09-16", "close": 138.27, "volume": 3415671.0}, {"date": "2022-09-19", "close": 140.22, "volume": 1372718.0}, {"date": "2022-09-20", "close": 139.18, "volume": 1621613.0}, {"date": "2022-09-21", "close": 137.83, "volume": 1112695.0}, {"date": "2022-09-22", "close": 135.13, "volume": 1871616.0}, {"date": "2022-09-23", "close": 134.14, "volume": 1726426.0}, {"date": "2022-09-26", "close": 133.53, "volume": 1674210.0}, {"date": "2022-09-27", "close": 131.3, "volume": 2237011.0}, {"date": "2022-09-28", "close": 133.91, "volume": 2346133.0}, {"date": "2022-09-29", "close": 134.15, "volume": 2711027.0}, {"date": "2022-09-30", "close": 133.36, "volume": 2739788.0}, {"date": "2022-10-03", "close": 137.79, "volume": 1903909.0}, {"date": "2022-10-04", "close": 143.48, "volume": 1996329.0}, {"date": "2022-10-05", "close": 144.5, "volume": 2255392.0}, {"date": "2022-10-06", "close": 142.45, "volume": 2381145.0}, {"date": "2022-10-07", "close": 136.83, "volume": 1884562.0}, {"date": "2022-10-10", "close": 136.38, "volume": 1860732.0}, {"date": "2022-10-11", "close": 136.42, "volume": 1566231.0}, {"date": "2022-10-12", "close": 135.45, "volume": 2073433.0}, {"date": "2022-10-13", "close": 138.1, "volume": 2423447.0}, {"date": "2022-10-14", "close": 134.31, "volume": 1863515.0}, {"date": "2022-10-17", "close": 138.22, "volume": 1510141.0}, {"date": "2022-10-18", "close": 140.64, "volume": 2003457.0}, {"date": "2022-10-19", "close": 139.0, "volume": 1845093.0}, {"date": "2022-10-20", "close": 135.26, "volume": 2079452.0}, {"date": "2022-10-21", "close": 139.33, "volume": 2346214.0}, {"date": "2022-10-24", "close": 141.57, "volume": 1358524.0}, {"date": "2022-10-25", "close": 146.05, "volume": 2782417.0}, {"date": "2022-10-26", "close": 145.52, "volume": 2057523.0}, {"date": "2022-10-27", "close": 146.69, "volume": 2015140.0}, {"date": "2022-10-28", "close": 150.28, "volume": 2885088.0}, {"date": "2022-10-31", "close": 150.07, "volume": 2773189.0}, {"date": "2022-11-01", "close": 151.64, "volume": 3128480.0}, {"date": "2022-11-02", "close": 150.61, "volume": 2908123.0}, {"date": "2022-11-03", "close": 154.59, "volume": 3720688.0}, {"date": "2022-11-04", "close": 158.69, "volume": 2915578.0}, {"date": "2022-11-07", "close": 158.4, "volume": 2339792.0}, {"date": "2022-11-08", "close": 158.19, "volume": 1604132.0}, {"date": "2022-11-09", "close": 156.3, "volume": 1485532.0}, {"date": "2022-11-10", "close": 162.13, "volume": 2386275.0}, {"date": "2022-11-11", "close": 161.6, "volume": 2361328.0}, {"date": "2022-11-14", "close": 161.65, "volume": 1938435.0}, {"date": "2022-11-15", "close": 162.39, "volume": 1485407.0}, {"date": "2022-11-16", "close": 161.74, "volume": 1498504.0}, {"date": "2022-11-17", "close": 162.63, "volume": 1523413.0}, {"date": "2022-11-18", "close": 165.01, "volume": 1870067.0}, {"date": "2022-11-21", "close": 164.55, "volume": 1227129.0}, {"date": "2022-11-22", "close": 166.48, "volume": 1568942.0}, {"date": "2022-11-23", "close": 165.36, "volume": 1401645.0}, {"date": "2022-11-25", "close": 166.11, "volume": 628913.0}, {"date": "2022-11-28", "close": 162.55, "volume": 1723060.0}, {"date": "2022-11-29", "close": 162.15, "volume": 1073385.0}, {"date": "2022-11-30", "close": 163.45, "volume": 2788445.0}, {"date": "2022-12-01", "close": 163.36, "volume": 1486856.0}, {"date": "2022-12-02", "close": 163.31, "volume": 1861653.0}, {"date": "2022-12-05", "close": 160.36, "volume": 1312959.0}, {"date": "2022-12-06", "close": 157.81, "volume": 1567715.0}, {"date": "2022-12-07", "close": 157.27, "volume": 1798003.0}, {"date": "2022-12-08", "close": 158.75, "volume": 1323176.0}, {"date": "2022-12-09", "close": 158.28, "volume": 1068951.0}, {"date": "2022-12-12", "close": 160.83, "volume": 1517978.0}, {"date": "2022-12-13", "close": 163.64, "volume": 2038878.0}, {"date": "2022-12-14", "close": 161.36, "volume": 1616140.0}, {"date": "2022-12-15", "close": 155.38, "volume": 1892392.0}, {"date": "2022-12-16", "close": 154.5, "volume": 3378350.0}, {"date": "2022-12-19", "close": 154.5, "volume": 1466007.0}, {"date": "2022-12-20", "close": 155.91, "volume": 1441402.0}, {"date": "2022-12-21", "close": 158.12, "volume": 1331093.0}, {"date": "2022-12-22", "close": 156.11, "volume": 1124894.0}, {"date": "2022-12-23", "close": 156.8, "volume": 907972.0}, {"date": "2022-12-27", "close": 157.34, "volume": 1337629.0}, {"date": "2022-12-28", "close": 155.75, "volume": 724690.0}, {"date": "2022-12-29", "close": 157.35, "volume": 874828.0}, {"date": "2022-12-30", "close": 156.95, "volume": 826799.0}, {"date": "2023-01-03", "close": 157.75, "volume": 1185358.0}, {"date": "2023-01-04", "close": 158.82, "volume": 1396393.0}, {"date": "2023-01-05", "close": 157.2, "volume": 1494756.0}, {"date": "2023-01-06", "close": 161.1, "volume": 1732513.0}, {"date": "2023-01-09", "close": 160.88, "volume": 1235890.0}, {"date": "2023-01-10", "close": 160.41, "volume": 1709395.0}, {"date": "2023-01-11", "close": 164.09, "volume": 1557427.0}, {"date": "2023-01-12", "close": 164.71, "volume": 1656106.0}, {"date": "2023-01-13", "close": 164.45, "volume": 1589944.0}, {"date": "2023-01-17", "close": 162.41, "volume": 1823318.0}, {"date": "2023-01-18", "close": 157.53, "volume": 1736991.0}, {"date": "2023-01-19", "close": 151.86, "volume": 3001917.0}, {"date": "2023-01-20", "close": 155.51, "volume": 1947751.0}, {"date": "2023-01-23", "close": 158.92, "volume": 1513839.0}, {"date": "2023-01-24", "close": 161.69, "volume": 1589850.0}, {"date": "2023-01-25", "close": 159.14, "volume": 1341121.0}, {"date": "2023-01-26", "close": 160.9, "volume": 1363075.0}, {"date": "2023-01-27", "close": 162.24, "volume": 1283679.0}, {"date": "2023-01-30", "close": 160.87, "volume": 1157772.0}, {"date": "2023-01-31", "close": 162.21, "volume": 2146885.0}, {"date": "2023-02-01", "close": 163.34, "volume": 1757837.0}, {"date": "2023-02-02", "close": 161.96, "volume": 2637642.0}, {"date": "2023-02-03", "close": 163.24, "volume": 1753184.0}, {"date": "2023-02-06", "close": 162.35, "volume": 1681853.0}, {"date": "2023-02-07", "close": 164.49, "volume": 2222367.0}, {"date": "2023-02-08", "close": 168.88, "volume": 3937750.0}, {"date": "2023-02-09", "close": 167.27, "volume": 3273647.0}, {"date": "2023-02-10", "close": 170.91, "volume": 2256067.0}, {"date": "2023-02-13", "close": 174.32, "volume": 2501723.0}, {"date": "2023-02-14", "close": 172.97, "volume": 1244763.0}, {"date": "2023-02-15", "close": 173.75, "volume": 1037558.0}, {"date": "2023-02-16", "close": 174.11, "volume": 1497532.0}, {"date": "2023-02-17", "close": 175.24, "volume": 1682714.0}, {"date": "2023-02-21", "close": 170.76, "volume": 1483981.0}, {"date": "2023-02-22", "close": 171.31, "volume": 1555422.0}, {"date": "2023-02-23", "close": 172.78, "volume": 1286522.0}, {"date": "2023-02-24", "close": 173.25, "volume": 1708056.0}, {"date": "2023-02-27", "close": 174.38, "volume": 1927906.0}, {"date": "2023-02-28", "close": 174.93, "volume": 2288581.0}, {"date": "2023-03-01", "close": 173.83, "volume": 1676640.0}, {"date": "2023-03-02", "close": 175.15, "volume": 1442206.0}, {"date": "2023-03-03", "close": 177.55, "volume": 1546465.0}, {"date": "2023-03-06", "close": 177.15, "volume": 1386082.0}, {"date": "2023-03-07", "close": 175.5, "volume": 1605740.0}, {"date": "2023-03-08", "close": 177.21, "volume": 1975496.0}, {"date": "2023-03-09", "close": 174.37, "volume": 2014123.0}, {"date": "2023-03-10", "close": 170.3, "volume": 2754210.0}, {"date": "2023-03-13", "close": 169.17, "volume": 2337942.0}, {"date": "2023-03-14", "close": 171.83, "volume": 2462271.0}, {"date": "2023-03-15", "close": 159.27, "volume": 4526142.0}, {"date": "2023-03-16", "close": 164.38, "volume": 3451839.0}, {"date": "2023-03-17", "close": 160.15, "volume": 6000390.0}, {"date": "2023-03-20", "close": 163.56, "volume": 2008998.0}, {"date": "2023-03-21", "close": 166.94, "volume": 1517462.0}, {"date": "2023-03-22", "close": 166.16, "volume": 2213282.0}, {"date": "2023-03-23", "close": 164.54, "volume": 2143445.0}, {"date": "2023-03-24", "close": 163.64, "volume": 2194942.0}, {"date": "2023-03-27", "close": 163.88, "volume": 1890892.0}, {"date": "2023-03-28", "close": 165.59, "volume": 1637410.0}, {"date": "2023-03-29", "close": 167.63, "volume": 1789571.0}, {"date": "2023-03-30", "close": 169.09, "volume": 1699760.0}, {"date": "2023-03-31", "close": 171.34, "volume": 2931576.0}, {"date": "2023-04-03", "close": 170.54, "volume": 1352818.0}, {"date": "2023-04-04", "close": 162.25, "volume": 3301434.0}, {"date": "2023-04-05", "close": 158.47, "volume": 3049097.0}, {"date": "2023-04-06", "close": 156.25, "volume": 2653218.0}, {"date": "2023-04-10", "close": 157.44, "volume": 2701451.0}, {"date": "2023-04-11", "close": 158.8, "volume": 2167350.0}, {"date": "2023-04-12", "close": 162.22, "volume": 2271577.0}, {"date": "2023-04-13", "close": 160.69, "volume": 2676425.0}, {"date": "2023-04-14", "close": 161.82, "volume": 1178353.0}, {"date": "2023-04-17", "close": 163.06, "volume": 1439163.0}, {"date": "2023-04-18", "close": 163.69, "volume": 1620080.0}, {"date": "2023-04-19", "close": 163.4, "volume": 1525644.0}, {"date": "2023-04-20", "close": 162.96, "volume": 1119545.0}, {"date": "2023-04-21", "close": 162.88, "volume": 1046320.0}, {"date": "2023-04-24", "close": 163.79, "volume": 1047469.0}, {"date": "2023-04-25", "close": 163.78, "volume": 2216032.0}, {"date": "2023-04-26", "close": 161.92, "volume": 1504921.0}, {"date": "2023-04-27", "close": 167.97, "volume": 2086617.0}, {"date": "2023-04-28", "close": 167.12, "volume": 2140245.0}, {"date": "2023-05-01", "close": 168.78, "volume": 1794079.0}, {"date": "2023-05-02", "close": 173.25, "volume": 3755436.0}, {"date": "2023-05-03", "close": 172.38, "volume": 2200798.0}, {"date": "2023-05-04", "close": 168.44, "volume": 2115280.0}, {"date": "2023-05-05", "close": 171.05, "volume": 1914904.0}, {"date": "2023-05-08", "close": 169.88, "volume": 1657368.0}, {"date": "2023-05-09", "close": 170.55, "volume": 1100257.0}, {"date": "2023-05-10", "close": 169.11, "volume": 1435414.0}, {"date": "2023-05-11", "close": 168.52, "volume": 1145910.0}, {"date": "2023-05-12", "close": 168.58, "volume": 892113.0}, {"date": "2023-05-15", "close": 169.92, "volume": 1317034.0}, {"date": "2023-05-16", "close": 166.41, "volume": 2031298.0}, {"date": "2023-05-17", "close": 171.0, "volume": 2022536.0}, {"date": "2023-05-18", "close": 174.61, "volume": 2729894.0}, {"date": "2023-05-19", "close": 174.15, "volume": 1762079.0}, {"date": "2023-05-22", "close": 174.18, "volume": 1459174.0}, {"date": "2023-05-23", "close": 171.36, "volume": 1949051.0}, {"date": "2023-05-24", "close": 168.17, "volume": 1952822.0}, {"date": "2023-05-25", "close": 176.95, "volume": 3880848.0}, {"date": "2023-05-26", "close": 182.46, "volume": 4137157.0}, {"date": "2023-05-30", "close": 181.81, "volume": 2266912.0}, {"date": "2023-05-31", "close": 175.9, "volume": 3138961.0}, {"date": "2023-06-01", "close": 179.04, "volume": 2083660.0}, {"date": "2023-06-02", "close": 186.48, "volume": 2763156.0}, {"date": "2023-06-05", "close": 183.59, "volume": 1769410.0}, {"date": "2023-06-06", "close": 183.42, "volume": 1176777.0}, {"date": "2023-06-07", "close": 188.6, "volume": 2622960.0}, {"date": "2023-06-08", "close": 187.82, "volume": 3046055.0}, {"date": "2023-06-09", "close": 187.3, "volume": 1559308.0}, {"date": "2023-06-12", "close": 189.55, "volume": 1435275.0}, {"date": "2023-06-13", "close": 193.86, "volume": 1938527.0}, {"date": "2023-06-14", "close": 193.07, "volume": 1836749.0}, {"date": "2023-06-15", "close": 196.89, "volume": 2287493.0}, {"date": "2023-06-16", "close": 191.26, "volume": 6249297.0}, {"date": "2023-06-20", "close": 194.23, "volume": 2234949.0}, {"date": "2023-06-21", "close": 194.84, "volume": 2497289.0}, {"date": "2023-06-22", "close": 195.6, "volume": 2189770.0}, {"date": "2023-06-23", "close": 194.46, "volume": 2299396.0}, {"date": "2023-06-26", "close": 196.08, "volume": 1205906.0}, {"date": "2023-06-27", "close": 197.65, "volume": 1560712.0}, {"date": "2023-06-28", "close": 194.75, "volume": 2791070.0}, {"date": "2023-06-29", "close": 198.85, "volume": 2471936.0}, {"date": "2023-06-30", "close": 201.1, "volume": 1745596.0}, {"date": "2023-07-03", "close": 200.63, "volume": 740859.0}, {"date": "2023-07-05", "close": 198.9, "volume": 1585904.0}, {"date": "2023-07-06", "close": 197.75, "volume": 1862871.0}, {"date": "2023-07-07", "close": 198.46, "volume": 1586739.0}, {"date": "2023-07-10", "close": 203.06, "volume": 1629127.0}, {"date": "2023-07-11", "close": 202.97, "volume": 1769113.0}, {"date": "2023-07-12", "close": 201.92, "volume": 1636468.0}, {"date": "2023-07-13", "close": 204.36, "volume": 1498395.0}, {"date": "2023-07-14", "close": 203.46, "volume": 1087027.0}, {"date": "2023-07-17", "close": 205.96, "volume": 1385489.0}, {"date": "2023-07-18", "close": 210.34, "volume": 2500124.0}, {"date": "2023-07-19", "close": 209.81, "volume": 2516269.0}, {"date": "2023-07-20", "close": 210.91, "volume": 1974627.0}, {"date": "2023-07-21", "close": 207.69, "volume": 2583442.0}, {"date": "2023-07-24", "close": 207.36, "volume": 1651289.0}, {"date": "2023-07-25", "close": 206.29, "volume": 2275615.0}, {"date": "2023-07-26", "close": 203.04, "volume": 2676166.0}, {"date": "2023-07-27", "close": 202.1, "volume": 3367267.0}, {"date": "2023-07-28", "close": 203.3, "volume": 2031430.0}, {"date": "2023-07-31", "close": 205.32, "volume": 2346544.0}, {"date": "2023-08-01", "close": 219.0, "volume": 5025272.0}, {"date": "2023-08-02", "close": 218.87, "volume": 3603962.0}, {"date": "2023-08-03", "close": 217.1, "volume": 2133156.0}, {"date": "2023-08-04", "close": 215.9, "volume": 2044037.0}, {"date": "2023-08-07", "close": 221.09, "volume": 1478529.0}, {"date": "2023-08-08", "close": 220.2, "volume": 1593000.0}, {"date": "2023-08-09", "close": 217.83, "volume": 1709256.0}, {"date": "2023-08-10", "close": 216.93, "volume": 1313979.0}, {"date": "2023-08-11", "close": 218.36, "volume": 1034286.0}, {"date": "2023-08-14", "close": 219.04, "volume": 1274285.0}, {"date": "2023-08-15", "close": 217.94, "volume": 965587.0}, {"date": "2023-08-16", "close": 216.09, "volume": 1245475.0}, {"date": "2023-08-17", "close": 214.38, "volume": 1092107.0}, {"date": "2023-08-18", "close": 214.65, "volume": 1728580.0}, {"date": "2023-08-21", "close": 215.74, "volume": 1342868.0}, {"date": "2023-08-22", "close": 217.29, "volume": 1492887.0}, {"date": "2023-08-23", "close": 221.3, "volume": 1757673.0}, {"date": "2023-08-24", "close": 220.91, "volume": 2822623.0}, {"date": "2023-08-25", "close": 224.25, "volume": 2433571.0}, {"date": "2023-08-28", "close": 226.24, "volume": 1611330.0}, {"date": "2023-08-29", "close": 228.08, "volume": 1392144.0}, {"date": "2023-08-30", "close": 230.08, "volume": 1235614.0}, {"date": "2023-08-31", "close": 230.37, "volume": 2040951.0}, {"date": "2023-09-01", "close": 233.67, "volume": 1423299.0}, {"date": "2023-09-05", "close": 229.57, "volume": 1614472.0}, {"date": "2023-09-06", "close": 231.61, "volume": 1699349.0}, {"date": "2023-09-07", "close": 234.81, "volume": 1751175.0}, {"date": "2023-09-08", "close": 236.13, "volume": 1414711.0}, {"date": "2023-09-11", "close": 238.04, "volume": 1539603.0}, {"date": "2023-09-12", "close": 227.9, "volume": 5506832.0}, {"date": "2023-09-13", "close": 221.41, "volume": 5816552.0}, {"date": "2023-09-14", "close": 222.15, "volume": 2267662.0}, {"date": "2023-09-15", "close": 217.64, "volume": 5063538.0}, {"date": "2023-09-18", "close": 219.15, "volume": 2258446.0}, {"date": "2023-09-19", "close": 216.16, "volume": 2551268.0}, {"date": "2023-09-20", "close": 214.65, "volume": 1229595.0}, {"date": "2023-09-21", "close": 210.65, "volume": 1937358.0}, {"date": "2023-09-22", "close": 212.66, "volume": 2068295.0}, {"date": "2023-09-25", "close": 215.9, "volume": 2133230.0}, {"date": "2023-09-26", "close": 211.07, "volume": 1708348.0}, {"date": "2023-09-27", "close": 214.36, "volume": 2033367.0}, {"date": "2023-09-28", "close": 215.53, "volume": 1515931.0}, {"date": "2023-09-29", "close": 213.28, "volume": 1317384.0}, {"date": "2023-10-02", "close": 210.24, "volume": 1989396.0}, {"date": "2023-10-03", "close": 209.05, "volume": 1676885.0}, {"date": "2023-10-04", "close": 209.34, "volume": 1649726.0}, {"date": "2023-10-05", "close": 203.18, "volume": 2983527.0}, {"date": "2023-10-06", "close": 210.19, "volume": 2546801.0}, {"date": "2023-10-09", "close": 213.28, "volume": 1721315.0}, {"date": "2023-10-10", "close": 213.24, "volume": 1743587.0}, {"date": "2023-10-11", "close": 215.87, "volume": 1132048.0}, {"date": "2023-10-12", "close": 217.45, "volume": 2489494.0}, {"date": "2023-10-13", "close": 208.6, "volume": 2656271.0}, {"date": "2023-10-16", "close": 211.63, "volume": 1486765.0}, {"date": "2023-10-17", "close": 211.77, "volume": 1149549.0}, {"date": "2023-10-18", "close": 202.41, "volume": 2520033.0}, {"date": "2023-10-19", "close": 199.91, "volume": 2001303.0}, {"date": "2023-10-20", "close": 193.99, "volume": 4930394.0}, {"date": "2023-10-23", "close": 195.47, "volume": 2759394.0}, {"date": "2023-10-24", "close": 199.64, "volume": 2360059.0}, {"date": "2023-10-25", "close": 195.23, "volume": 1810983.0}, {"date": "2023-10-26", "close": 196.55, "volume": 1699930.0}, {"date": "2023-10-27", "close": 195.31, "volume": 1780967.0}, {"date": "2023-10-30", "close": 197.78, "volume": 2518799.0}, {"date": "2023-10-31", "close": 207.91, "volume": 4811033.0}, {"date": "2023-11-01", "close": 214.83, "volume": 3716411.0}, {"date": "2023-11-02", "close": 216.16, "volume": 2628640.0}, {"date": "2023-11-03", "close": 214.79, "volume": 1852921.0}, {"date": "2023-11-06", "close": 216.43, "volume": 1584249.0}, {"date": "2023-11-07", "close": 215.84, "volume": 1503584.0}, {"date": "2023-11-08", "close": 217.6, "volume": 1508792.0}, {"date": "2023-11-09", "close": 218.38, "volume": 2428927.0}, {"date": "2023-11-10", "close": 221.82, "volume": 1632321.0}, {"date": "2023-11-13", "close": 222.57, "volume": 1421768.0}, {"date": "2023-11-14", "close": 228.1, "volume": 1801244.0}, {"date": "2023-11-15", "close": 225.65, "volume": 2678071.0}, {"date": "2023-11-16", "close": 226.8, "volume": 1633139.0}, {"date": "2023-11-17", "close": 227.8, "volume": 2036267.0}, {"date": "2023-11-20", "close": 226.92, "volume": 2142356.0}, {"date": "2023-11-21", "close": 227.01, "volume": 1568474.0}, {"date": "2023-11-22", "close": 228.91, "volume": 1470653.0}, {"date": "2023-11-24", "close": 228.72, "volume": 526207.0}, {"date": "2023-11-27", "close": 228.78, "volume": 975212.0}, {"date": "2023-11-28", "close": 224.59, "volume": 1886169.0}, {"date": "2023-11-29", "close": 225.8, "volume": 1432182.0}, {"date": "2023-11-30", "close": 227.69, "volume": 2210140.0}, {"date": "2023-12-01", "close": 230.46, "volume": 1605643.0}, {"date": "2023-12-04", "close": 228.2, "volume": 1592443.0}, {"date": "2023-12-05", "close": 225.6, "volume": 1392617.0}, {"date": "2023-12-06", "close": 226.92, "volume": 1305378.0}, {"date": "2023-12-07", "close": 227.93, "volume": 1397899.0}, {"date": "2023-12-08", "close": 232.31, "volume": 1909765.0}, {"date": "2023-12-11", "close": 234.68, "volume": 1575180.0}, {"date": "2023-12-12", "close": 237.05, "volume": 1258935.0}, {"date": "2023-12-13", "close": 236.79, "volume": 1210289.0}, {"date": "2023-12-14", "close": 237.7, "volume": 2209005.0}, {"date": "2023-12-15", "close": 237.41, "volume": 4369975.0}, {"date": "2023-12-18", "close": 237.13, "volume": 1523957.0}, {"date": "2023-12-19", "close": 238.15, "volume": 1012975.0}, {"date": "2023-12-20", "close": 233.95, "volume": 1435139.0}, {"date": "2023-12-21", "close": 237.29, "volume": 1054521.0}, {"date": "2023-12-22", "close": 238.64, "volume": 743080.0}, {"date": "2023-12-26", "close": 240.21, "volume": 683926.0}, {"date": "2023-12-27", "close": 240.82, "volume": 938375.0}, {"date": "2023-12-28", "close": 240.75, "volume": 773334.0}, {"date": "2023-12-29", "close": 240.82, "volume": 949063.0}, {"date": "2024-01-02", "close": 238.9, "volume": 1309123.0}, {"date": "2024-01-03", "close": 233.1, "volume": 1843236.0}, {"date": "2024-01-04", "close": 234.48, "volume": 1303589.0}, {"date": "2024-01-05", "close": 234.86, "volume": 985758.0}, {"date": "2024-01-08", "close": 238.98, "volume": 1278656.0}, {"date": "2024-01-09", "close": 239.48, "volume": 974324.0}, {"date": "2024-01-10", "close": 240.89, "volume": 1232995.0}, {"date": "2024-01-11", "close": 243.42, "volume": 1366590.0}, {"date": "2024-01-12", "close": 242.11, "volume": 1011668.0}, {"date": "2024-01-16", "close": 241.74, "volume": 1538271.0}, {"date": "2024-01-17", "close": 237.26, "volume": 2041823.0}, {"date": "2024-01-18", "close": 240.12, "volume": 1295292.0}, {"date": "2024-01-19", "close": 244.6, "volume": 1500477.0}, {"date": "2024-01-22", "close": 243.9, "volume": 1727434.0}, {"date": "2024-01-23", "close": 243.25, "volume": 1959271.0}, {"date": "2024-01-24", "close": 241.57, "volume": 1541938.0}, {"date": "2024-01-25", "close": 245.82, "volume": 1678461.0}, {"date": "2024-01-26", "close": 245.89, "volume": 1138692.0}, {"date": "2024-01-29", "close": 248.72, "volume": 1464781.0}, {"date": "2024-01-30", "close": 250.27, "volume": 1827962.0}, {"date": "2024-01-31", "close": 246.08, "volume": 2301039.0}, {"date": "2024-02-01", "close": 264.57, "volume": 3663843.0}, {"date": "2024-02-02", "close": 270.1, "volume": 3172824.0}, {"date": "2024-02-05", "close": 269.42, "volume": 1990092.0}, {"date": "2024-02-06", "close": 271.12, "volume": 1919656.0}, {"date": "2024-02-07", "close": 272.85, "volume": 1377657.0}, {"date": "2024-02-08", "close": 273.21, "volume": 1581042.0}, {"date": "2024-02-09", "close": 277.96, "volume": 1557586.0}, {"date": "2024-02-12", "close": 274.05, "volume": 1331703.0}, {"date": "2024-02-13", "close": 272.38, "volume": 2512428.0}, {"date": "2024-02-14", "close": 275.62, "volume": 1430988.0}, {"date": "2024-02-15", "close": 275.79, "volume": 1398168.0}, {"date": "2024-02-16", "close": 277.52, "volume": 1650973.0}, {"date": "2024-02-20", "close": 276.09, "volume": 1263612.0}, {"date": "2024-02-21", "close": 277.16, "volume": 1315192.0}, {"date": "2024-02-22", "close": 284.58, "volume": 2496318.0}, {"date": "2024-02-23", "close": 284.93, "volume": 1230856.0}, {"date": "2024-02-26", "close": 284.3, "volume": 1960372.0}, {"date": "2024-02-27", "close": 283.57, "volume": 1678204.0}, {"date": "2024-02-28", "close": 286.96, "volume": 1278912.0}, {"date": "2024-02-29", "close": 289.0, "volume": 2534517.0}, {"date": "2024-03-01", "close": 293.7, "volume": 2314713.0}, {"date": "2024-03-04", "close": 296.58, "volume": 1943458.0}, {"date": "2024-03-05", "close": 291.93, "volume": 2263499.0}, {"date": "2024-03-06", "close": 296.74, "volume": 1723870.0}, {"date": "2024-03-07", "close": 301.13, "volume": 1869296.0}, {"date": "2024-03-08", "close": 297.49, "volume": 1894395.0}, {"date": "2024-03-11", "close": 292.7, "volume": 1656689.0}, {"date": "2024-03-12", "close": 297.74, "volume": 2063392.0}, {"date": "2024-03-13", "close": 300.24, "volume": 1891189.0}, {"date": "2024-03-14", "close": 300.29, "volume": 2236478.0}, {"date": "2024-03-15", "close": 297.9, "volume": 3024648.0}, {"date": "2024-03-18", "close": 298.75, "volume": 1557447.0}, {"date": "2024-03-19", "close": 302.96, "volume": 1462195.0}, {"date": "2024-03-20", "close": 309.81, "volume": 1946502.0}, {"date": "2024-03-21", "close": 315.52, "volume": 2167647.0}, {"date": "2024-03-22", "close": 316.58, "volume": 2046499.0}, {"date": "2024-03-25", "close": 311.88, "volume": 1703622.0}, {"date": "2024-03-26", "close": 312.08, "volume": 2247159.0}, {"date": "2024-03-27", "close": 314.4, "volume": 1874489.0}, {"date": "2024-03-28", "close": 312.68, "volume": 1983529.0}, {"date": "2024-04-01", "close": 312.03, "volume": 1213210.0}, {"date": "2024-04-02", "close": 314.75, "volume": 2773189.0}, {"date": "2024-04-03", "close": 320.94, "volume": 2984709.0}, {"date": "2024-04-04", "close": 320.16, "volume": 3039900.0}, {"date": "2024-04-05", "close": 330.51, "volume": 2644238.0}, {"date": "2024-04-08", "close": 325.82, "volume": 2423889.0}, {"date": "2024-04-09", "close": 313.87, "volume": 4069521.0}, {"date": "2024-04-10", "close": 314.37, "volume": 2426138.0}, {"date": "2024-04-11", "close": 317.26, "volume": 1547427.0}, {"date": "2024-04-12", "close": 318.5, "volume": 2248538.0}, {"date": "2024-04-15", "close": 315.28, "volume": 2447577.0}, {"date": "2024-04-16", "close": 315.35, "volume": 1547499.0}, {"date": "2024-04-17", "close": 310.18, "volume": 2204678.0}, {"date": "2024-04-18", "close": 308.94, "volume": 1860372.0}, {"date": "2024-04-19", "close": 303.02, "volume": 3084670.0}, {"date": "2024-04-22", "close": 308.09, "volume": 2379364.0}, {"date": "2024-04-23", "close": 312.84, "volume": 2781373.0}, {"date": "2024-04-24", "close": 318.79, "volume": 3550476.0}, {"date": "2024-04-25", "close": 317.1, "volume": 2453134.0}, {"date": "2024-04-26", "close": 324.3, "volume": 2305692.0}, {"date": "2024-04-29", "close": 326.51, "volume": 3155244.0}, {"date": "2024-04-30", "close": 318.26, "volume": 5279738.0}, {"date": "2024-05-01", "close": 312.03, "volume": 3417058.0}, {"date": "2024-05-02", "close": 315.27, "volume": 3010093.0}, {"date": "2024-05-03", "close": 320.5, "volume": 1769790.0}, {"date": "2024-05-06", "close": 327.24, "volume": 1297017.0}, {"date": "2024-05-07", "close": 327.43, "volume": 1792953.0}, {"date": "2024-05-08", "close": 330.4, "volume": 1454348.0}, {"date": "2024-05-09", "close": 333.26, "volume": 1487348.0}, {"date": "2024-05-10", "close": 330.57, "volume": 1955089.0}, {"date": "2024-05-13", "close": 328.51, "volume": 1903223.0}, {"date": "2024-05-14", "close": 330.45, "volume": 1588237.0}, {"date": "2024-05-15", "close": 337.96, "volume": 1720177.0}, {"date": "2024-05-16", "close": 330.18, "volume": 2203282.0}, {"date": "2024-05-17", "close": 330.24, "volume": 1881539.0}, {"date": "2024-05-20", "close": 333.25, "volume": 1021089.0}, {"date": "2024-05-21", "close": 336.73, "volume": 1389354.0}, {"date": "2024-05-22", "close": 336.18, "volume": 1566464.0}, {"date": "2024-05-23", "close": 338.42, "volume": 1772501.0}, {"date": "2024-05-24", "close": 340.89, "volume": 1495686.0}, {"date": "2024-05-28", "close": 337.36, "volume": 1772485.0}, {"date": "2024-05-29", "close": 332.89, "volume": 1131511.0}, {"date": "2024-05-30", "close": 334.2, "volume": 1241057.0}, {"date": "2024-05-31", "close": 332.85, "volume": 3838003.0}, {"date": "2024-06-03", "close": 324.46, "volume": 2494719.0}, {"date": "2024-06-04", "close": 316.17, "volume": 4143098.0}, {"date": "2024-06-05", "close": 326.59, "volume": 2487494.0}, {"date": "2024-06-06", "close": 313.46, "volume": 3069224.0}, {"date": "2024-06-07", "close": 314.83, "volume": 2389525.0}, {"date": "2024-06-10", "close": 322.98, "volume": 2050013.0}, {"date": "2024-06-11", "close": 319.17, "volume": 1826301.0}, {"date": "2024-06-12", "close": 327.17, "volume": 1682603.0}, {"date": "2024-06-13", "close": 328.35, "volume": 2194732.0}, {"date": "2024-06-14", "close": 319.02, "volume": 2055883.0}, {"date": "2024-06-17", "close": 325.33, "volume": 2552529.0}, {"date": "2024-06-18", "close": 327.59, "volume": 1903905.0}, {"date": "2024-06-20", "close": 323.24, "volume": 1847740.0}, {"date": "2024-06-21", "close": 320.06, "volume": 3068313.0}, {"date": "2024-06-24", "close": 322.08, "volume": 1581057.0}, {"date": "2024-06-25", "close": 322.76, "volume": 1579381.0}, {"date": "2024-06-26", "close": 315.27, "volume": 1849803.0}, {"date": "2024-06-27", "close": 313.94, "volume": 2549884.0}, {"date": "2024-06-28", "close": 313.55, "volume": 2557711.0}, {"date": "2024-07-01", "close": 312.37, "volume": 1925889.0}, {"date": "2024-07-02", "close": 313.28, "volume": 2047749.0}, {"date": "2024-07-03", "close": 318.42, "volume": 1122952.0}, {"date": "2024-07-05", "close": 317.37, "volume": 1557711.0}, {"date": "2024-07-08", "close": 318.96, "volume": 1139823.0}, {"date": "2024-07-09", "close": 318.71, "volume": 981115.0}, {"date": "2024-07-10", "close": 327.07, "volume": 2083175.0}, {"date": "2024-07-11", "close": 328.82, "volume": 2061025.0}, {"date": "2024-07-12", "close": 330.48, "volume": 1644907.0}, {"date": "2024-07-15", "close": 327.03, "volume": 1416199.0}, {"date": "2024-07-16", "close": 332.46, "volume": 1671201.0}, {"date": "2024-07-17", "close": 311.5, "volume": 3313022.0}, {"date": "2024-07-18", "close": 309.07, "volume": 4377007.0}, {"date": "2024-07-19", "close": 311.89, "volume": 2287596.0}, {"date": "2024-07-22", "close": 320.32, "volume": 2252544.0}, {"date": "2024-07-23", "close": 321.94, "volume": 1518593.0}, {"date": "2024-07-24", "close": 299.6, "volume": 3876526.0}, {"date": "2024-07-25", "close": 292.88, "volume": 5569843.0}, {"date": "2024-07-26", "close": 297.79, "volume": 3090006.0}, {"date": "2024-07-29", "close": 296.61, "volume": 2522754.0}, {"date": "2024-07-30", "close": 287.24, "volume": 4777209.0}, {"date": "2024-07-31", "close": 304.79, "volume": 5108315.0}, {"date": "2024-08-01", "close": 297.88, "volume": 5433440.0}, {"date": "2024-08-02", "close": 280.26, "volume": 4528035.0}, {"date": "2024-08-05", "close": 272.52, "volume": 4621225.0}, {"date": "2024-08-06", "close": 277.65, "volume": 3305013.0}, {"date": "2024-08-07", "close": 277.68, "volume": 2857003.0}, {"date": "2024-08-08", "close": 287.48, "volume": 3888078.0}, {"date": "2024-08-09", "close": 291.64, "volume": 2190467.0}, {"date": "2024-08-12", "close": 288.43, "volume": 1840524.0}, {"date": "2024-08-13", "close": 295.39, "volume": 2256868.0}, {"date": "2024-08-14", "close": 298.3, "volume": 1975115.0}, {"date": "2024-08-15", "close": 302.46, "volume": 2316626.0}, {"date": "2024-08-16", "close": 296.68, "volume": 2768158.0}, {"date": "2024-08-19", "close": 297.05, "volume": 1572554.0}, {"date": "2024-08-20", "close": 296.24, "volume": 1432364.0}, {"date": "2024-08-21", "close": 299.69, "volume": 1400589.0}, {"date": "2024-08-22", "close": 297.69, "volume": 2035768.0}, {"date": "2024-08-23", "close": 300.0, "volume": 1950652.0}, {"date": "2024-08-26", "close": 296.91, "volume": 1579599.0}, {"date": "2024-08-27", "close": 296.03, "volume": 1711691.0}, {"date": "2024-08-28", "close": 293.6, "volume": 2109259.0}, {"date": "2024-08-29", "close": 301.09, "volume": 2426552.0}, {"date": "2024-08-30", "close": 306.93, "volume": 2320225.0}, {"date": "2024-09-03", "close": 289.73, "volume": 3058943.0}, {"date": "2024-09-04", "close": 288.77, "volume": 2098551.0}, {"date": "2024-09-05", "close": 285.72, "volume": 1930617.0}, {"date": "2024-09-06", "close": 284.97, "volume": 2163854.0}, {"date": "2024-09-09", "close": 289.38, "volume": 1755977.0}, {"date": "2024-09-10", "close": 288.3, "volume": 1531238.0}, {"date": "2024-09-11", "close": 297.14, "volume": 2389508.0}, {"date": "2024-09-12", "close": 303.38, "volume": 2795517.0}, {"date": "2024-09-13", "close": 305.8, "volume": 2022750.0}, {"date": "2024-09-16", "close": 306.55, "volume": 1536281.0}, {"date": "2024-09-17", "close": 311.73, "volume": 2117229.0}, {"date": "2024-09-18", "close": 314.65, "volume": 2931122.0}, {"date": "2024-09-19", "close": 328.92, "volume": 3155948.0}, {"date": "2024-09-20", "close": 330.6, "volume": 3632004.0}, {"date": "2024-09-23", "close": 329.79, "volume": 1789159.0}, {"date": "2024-09-24", "close": 327.39, "volume": 1964444.0}, {"date": "2024-09-25", "close": 328.55, "volume": 1599254.0}, {"date": "2024-09-26", "close": 333.02, "volume": 2614415.0}, {"date": "2024-09-27", "close": 328.45, "volume": 2061305.0}, {"date": "2024-09-30", "close": 331.44, "volume": 2789534.0}, {"date": "2024-10-01", "close": 327.58, "volume": 1000912.0}, {"date": "2024-10-02", "close": 327.99, "volume": 1150597.0}, {"date": "2024-10-03", "close": 326.96, "volume": 960609.0}, {"date": "2024-10-04", "close": 333.05, "volume": 1129522.0}, {"date": "2024-10-07", "close": 334.63, "volume": 1466035.0}, {"date": "2024-10-08", "close": 335.58, "volume": 1136568.0}, {"date": "2024-10-09", "close": 338.25, "volume": 1103603.0}, {"date": "2024-10-10", "close": 336.94, "volume": 1281000.0}, {"date": "2024-10-11", "close": 341.39, "volume": 1162053.0}, {"date": "2024-10-14", "close": 345.61, "volume": 883813.0}, {"date": "2024-10-15", "close": 338.04, "volume": 1861846.0}, {"date": "2024-10-16", "close": 341.1, "volume": 839924.0}, {"date": "2024-10-17", "close": 348.49, "volume": 1715390.0}, {"date": "2024-10-18", "close": 348.18, "volume": 1173441.0}, {"date": "2024-10-21", "close": 347.07, "volume": 1068596.0}, {"date": "2024-10-22", "close": 343.55, "volume": 1321849.0}, {"date": "2024-10-23", "close": 344.96, "volume": 1975539.0}, {"date": "2024-10-24", "close": 345.29, "volume": 1407032.0}, {"date": "2024-10-25", "close": 344.49, "volume": 1176378.0}, {"date": "2024-10-28", "close": 345.51, "volume": 2177769.0}, {"date": "2024-10-29", "close": 345.55, "volume": 1843295.0}, {"date": "2024-10-30", "close": 342.81, "volume": 2258197.0}, {"date": "2024-10-31", "close": 331.58, "volume": 3870587.0}, {"date": "2024-11-01", "close": 335.0, "volume": 2369253.0}, {"date": "2024-11-04", "close": 331.13, "volume": 1943287.0}, {"date": "2024-11-05", "close": 337.48, "volume": 1777267.0}, {"date": "2024-11-06", "close": 359.18, "volume": 4020018.0}, {"date": "2024-11-07", "close": 360.56, "volume": 2739661.0}, {"date": "2024-11-08", "close": 366.67, "volume": 2390618.0}, {"date": "2024-11-11", "close": 371.95, "volume": 1736388.0}, {"date": "2024-11-12", "close": 368.99, "volume": 2265446.0}, {"date": "2024-11-13", "close": 369.66, "volume": 1437557.0}, {"date": "2024-11-14", "close": 361.86, "volume": 1816907.0}, {"date": "2024-11-15", "close": 358.99, "volume": 2232026.0}, {"date": "2024-11-18", "close": 357.83, "volume": 1611926.0}, {"date": "2024-11-19", "close": 363.69, "volume": 1868105.0}, {"date": "2024-11-20", "close": 360.46, "volume": 1464024.0}, {"date": "2024-11-21", "close": 370.95, "volume": 1632179.0}, {"date": "2024-11-22", "close": 377.41, "volume": 2407242.0}, {"date": "2024-11-25", "close": 376.68, "volume": 3559546.0}, {"date": "2024-11-26", "close": 377.29, "volume": 2096156.0}, {"date": "2024-11-27", "close": 371.98, "volume": 1117291.0}, {"date": "2024-11-29", "close": 375.42, "volume": 991652.0}, {"date": "2024-12-02", "close": 372.22, "volume": 1131183.0}, {"date": "2024-12-03", "close": 373.75, "volume": 1303407.0}, {"date": "2024-12-04", "close": 377.52, "volume": 1479767.0}, {"date": "2024-12-05", "close": 371.05, "volume": 1624982.0}, {"date": "2024-12-06", "close": 371.22, "volume": 1479208.0}, {"date": "2024-12-09", "close": 364.06, "volume": 2338584.0}, {"date": "2024-12-10", "close": 358.49, "volume": 1891125.0}, {"date": "2024-12-11", "close": 361.91, "volume": 2440767.0}, {"date": "2024-12-12", "close": 358.64, "volume": 1223582.0}, {"date": "2024-12-13", "close": 356.01, "volume": 1165048.0}, {"date": "2024-12-16", "close": 355.15, "volume": 1506252.0}, {"date": "2024-12-17", "close": 347.08, "volume": 2562618.0}, {"date": "2024-12-18", "close": 335.12, "volume": 2491734.0}, {"date": "2024-12-19", "close": 335.64, "volume": 2667771.0}, {"date": "2024-12-20", "close": 338.12, "volume": 4862574.0}, {"date": "2024-12-23", "close": 337.71, "volume": 1704697.0}, {"date": "2024-12-24", "close": 341.54, "volume": 507543.0}, {"date": "2024-12-26", "close": 340.16, "volume": 1196501.0}, {"date": "2024-12-27", "close": 334.63, "volume": 1601675.0}, {"date": "2024-12-30", "close": 332.38, "volume": 1400317.0}, {"date": "2024-12-31", "close": 331.87, "volume": 1134724.0}, {"date": "2025-01-02", "close": 331.96, "volume": 1598360.0}, {"date": "2025-01-03", "close": 342.58, "volume": 2570710.0}, {"date": "2025-01-06", "close": 348.56, "volume": 3157327.0}, {"date": "2025-01-07", "close": 343.91, "volume": 2350389.0}, {"date": "2025-01-08", "close": 345.11, "volume": 2020623.0}, {"date": "2025-01-10", "close": 341.45, "volume": 1828000.0}, {"date": "2025-01-13", "close": 340.88, "volume": 2523436.0}, {"date": "2025-01-14", "close": 340.14, "volume": 3018993.0}, {"date": "2025-01-15", "close": 342.58, "volume": 3434228.0}, {"date": "2025-01-16", "close": 345.19, "volume": 2424582.0}, {"date": "2025-01-17", "close": 346.28, "volume": 2454295.0}, {"date": "2025-01-21", "close": 357.63, "volume": 3575205.0}, {"date": "2025-01-22", "close": 371.23, "volume": 3521657.0}, {"date": "2025-01-23", "close": 369.69, "volume": 1962036.0}, {"date": "2025-01-24", "close": 368.98, "volume": 1970917.0}, {"date": "2025-01-27", "close": 311.55, "volume": 10210650.0}, {"date": "2025-01-28", "close": 312.67, "volume": 8863757.0}, {"date": "2025-01-29", "close": 317.6, "volume": 4291560.0}, {"date": "2025-01-30", "close": 327.1, "volume": 4758521.0}, {"date": "2025-01-31", "close": 326.44, "volume": 6485559.0}, {"date": "2025-02-03", "close": 315.41, "volume": 3304057.0}, {"date": "2025-02-04", "close": 314.7, "volume": 2347029.0}, {"date": "2025-02-05", "close": 315.25, "volume": 3084675.0}, {"date": "2025-02-06", "close": 315.85, "volume": 3334355.0}, {"date": "2025-02-07", "close": 313.05, "volume": 2634150.0}, {"date": "2025-02-10", "close": 319.88, "volume": 2748671.0}, {"date": "2025-02-11", "close": 316.51, "volume": 3216010.0}, {"date": "2025-02-12", "close": 309.88, "volume": 2649651.0}, {"date": "2025-02-13", "close": 307.81, "volume": 3015658.0}, {"date": "2025-02-14", "close": 309.17, "volume": 3175126.0}, {"date": "2025-02-18", "close": 313.12, "volume": 2682468.0}, {"date": "2025-02-19", "close": 309.43, "volume": 2712511.0}, {"date": "2025-02-20", "close": 308.82, "volume": 1983106.0}, {"date": "2025-02-21", "close": 297.37, "volume": 4401546.0}, {"date": "2025-02-24", "close": 289.85, "volume": 5861451.0}, {"date": "2025-02-25", "close": 287.55, "volume": 6042131.0}, {"date": "2025-02-26", "close": 297.35, "volume": 4303010.0}, {"date": "2025-02-27", "close": 290.38, "volume": 4526048.0}, {"date": "2025-02-28", "close": 293.32, "volume": 4806151.0}, {"date": "2025-03-03", "close": 278.46, "volume": 4890939.0}, {"date": "2025-03-04", "close": 279.22, "volume": 6809690.0}, {"date": "2025-03-05", "close": 287.73, "volume": 3752895.0}, {"date": "2025-03-06", "close": 277.55, "volume": 3286592.0}, {"date": "2025-03-07", "close": 284.98, "volume": 4534066.0}, {"date": "2025-03-10", "close": 277.61, "volume": 4149430.0}, {"date": "2025-03-11", "close": 282.31, "volume": 4482239.0}, {"date": "2025-03-12", "close": 292.04, "volume": 5691755.0}, {"date": "2025-03-13", "close": 283.7, "volume": 5611113.0}, {"date": "2025-03-14", "close": 293.61, "volume": 3317282.0}, {"date": "2025-03-17", "close": 297.23, "volume": 2949351.0}, {"date": "2025-03-18", "close": 290.64, "volume": 2736961.0}, {"date": "2025-03-19", "close": 294.56, "volume": 3216597.0}, {"date": "2025-03-20", "close": 295.53, "volume": 3422190.0}, {"date": "2025-03-21", "close": 295.44, "volume": 3188310.0}, {"date": "2025-03-24", "close": 302.84, "volume": 2897038.0}, {"date": "2025-03-25", "close": 300.0, "volume": 3394091.0}, {"date": "2025-03-26", "close": 285.52, "volume": 4710585.0}, {"date": "2025-03-27", "close": 280.91, "volume": 3454860.0}, {"date": "2025-03-28", "close": 274.17, "volume": 3254508.0}, {"date": "2025-03-31", "close": 271.83, "volume": 4883121.0}, {"date": "2025-04-01", "close": 276.7, "volume": 2468835.0}, {"date": "2025-04-02", "close": 283.84, "volume": 2681462.0}, {"date": "2025-04-03", "close": 260.85, "volume": 5553701.0}, {"date": "2025-04-04", "close": 246.52, "volume": 5290998.0}, {"date": "2025-04-07", "close": 252.45, "volume": 5543485.0}, {"date": "2025-04-08", "close": 251.5, "volume": 5127519.0}, {"date": "2025-04-09", "close": 283.59, "volume": 6041196.0}, {"date": "2025-04-10", "close": 270.72, "volume": 4996047.0}, {"date": "2025-04-11", "close": 277.53, "volume": 3833273.0}, {"date": "2025-04-14", "close": 277.83, "volume": 2632038.0}, {"date": "2025-04-15", "close": 277.12, "volume": 2217556.0}, {"date": "2025-04-16", "close": 269.16, "volume": 3411359.0}, {"date": "2025-04-17", "close": 268.32, "volume": 2539744.0}, {"date": "2025-04-21", "close": 259.47, "volume": 2863477.0}, {"date": "2025-04-22", "close": 266.91, "volume": 2270723.0}, {"date": "2025-04-23", "close": 275.66, "volume": 3149028.0}, {"date": "2025-04-24", "close": 287.02, "volume": 2751643.0}, {"date": "2025-04-25", "close": 288.82, "volume": 2177484.0}, {"date": "2025-04-28", "close": 287.74, "volume": 2969782.0}, {"date": "2025-04-29", "close": 290.69, "volume": 1965345.0}, {"date": "2025-04-30", "close": 294.37, "volume": 2541698.0}, {"date": "2025-05-01", "close": 301.66, "volume": 4722713.0}, {"date": "2025-05-02", "close": 299.71, "volume": 5932238.0}, {"date": "2025-05-05", "close": 298.58, "volume": 2455025.0}, {"date": "2025-05-06", "close": 298.11, "volume": 2460451.0}, {"date": "2025-05-07", "close": 302.2, "volume": 1888870.0}, {"date": "2025-05-08", "close": 307.04, "volume": 2076705.0}, {"date": "2025-05-09", "close": 309.87, "volume": 2038726.0}, {"date": "2025-05-12", "close": 322.09, "volume": 3542369.0}, {"date": "2025-05-13", "close": 330.75, "volume": 3439071.0}, {"date": "2025-05-14", "close": 329.09, "volume": 1886783.0}, {"date": "2025-05-15", "close": 326.82, "volume": 2300632.0}, {"date": "2025-05-16", "close": 329.07, "volume": 1997690.0}, {"date": "2025-05-19", "close": 329.29, "volume": 1482174.0}, {"date": "2025-05-20", "close": 328.25, "volume": 1654516.0}, {"date": "2025-05-21", "close": 322.33, "volume": 1725604.0}, {"date": "2025-05-22", "close": 321.07, "volume": 1677806.0}, {"date": "2025-05-23", "close": 321.06, "volume": 1432398.0}, {"date": "2025-05-27", "close": 328.16, "volume": 1568849.0}, {"date": "2025-05-28", "close": 325.67, "volume": 1982698.0}, {"date": "2025-05-29", "close": 324.81, "volume": 1618185.0}, {"date": "2025-05-30", "close": 320.2, "volume": 3788252.0}, {"date": "2025-06-02", "close": 318.86, "volume": 1929142.0}, {"date": "2025-06-03", "close": 325.84, "volume": 1979041.0}, {"date": "2025-06-04", "close": 327.08, "volume": 1669745.0}, {"date": "2025-06-05", "close": 326.48, "volume": 1600949.0}, {"date": "2025-06-06", "close": 331.45, "volume": 2206481.0}, {"date": "2025-06-09", "close": 325.81, "volume": 1621813.0}, {"date": "2025-06-10", "close": 324.24, "volume": 1882177.0}, {"date": "2025-06-11", "close": 325.71, "volume": 1424025.0}, {"date": "2025-06-12", "close": 330.34, "volume": 1777321.0}, {"date": "2025-06-13", "close": 323.66, "volume": 1565425.0}, {"date": "2025-06-16", "close": 338.01, "volume": 3393439.0}, {"date": "2025-06-17", "close": 330.51, "volume": 1870167.0}, {"date": "2025-06-18", "close": 334.86, "volume": 2969142.0}, {"date": "2025-06-20", "close": 331.23, "volume": 4407215.0}, {"date": "2025-06-23", "close": 332.95, "volume": 1397853.0}, {"date": "2025-06-24", "close": 343.26, "volume": 2977934.0}, {"date": "2025-06-25", "close": 342.35, "volume": 1930170.0}, {"date": "2025-06-26", "close": 348.14, "volume": 2284689.0}, {"date": "2025-06-27", "close": 353.23, "volume": 3704374.0}, {"date": "2025-06-30", "close": 356.99, "volume": 2212556.0}, {"date": "2025-07-01", "close": 355.04, "volume": 2407924.0}, {"date": "2025-07-02", "close": 358.19, "volume": 1787628.0}, {"date": "2025-07-03", "close": 362.22, "volume": 1088135.0}, {"date": "2025-07-07", "close": 358.49, "volume": 1800819.0}, {"date": "2025-07-08", "close": 356.98, "volume": 1739360.0}, {"date": "2025-07-09", "close": 359.78, "volume": 1196602.0}, {"date": "2025-07-10", "close": 357.64, "volume": 2809572.0}, {"date": "2025-07-11", "close": 360.62, "volume": 1698326.0}, {"date": "2025-07-14", "close": 360.29, "volume": 1179749.0}, {"date": "2025-07-15", "close": 362.11, "volume": 2062119.0}, {"date": "2025-07-16", "close": 362.89, "volume": 1756478.0}, {"date": "2025-07-17", "close": 380.72, "volume": 3687448.0}, {"date": "2025-07-18", "close": 378.62, "volume": 2941050.0}, {"date": "2025-07-21", "close": 373.66, "volume": 2445239.0}, {"date": "2025-07-22", "close": 372.65, "volume": 1805263.0}, {"date": "2025-07-23", "close": 380.24, "volume": 2355350.0}, {"date": "2025-07-24", "close": 384.9, "volume": 1658976.0}, {"date": "2025-07-25", "close": 392.17, "volume": 2107366.0}, {"date": "2025-07-28", "close": 392.76, "volume": 2334879.0}, {"date": "2025-07-29", "close": 390.01, "volume": 1777147.0}, {"date": "2025-07-30", "close": 390.09, "volume": 2727033.0}, {"date": "2025-07-31", "close": 384.72, "volume": 2900027.0}, {"date": "2025-08-01", "close": 381.29, "volume": 2417151.0}, {"date": "2025-08-04", "close": 384.76, "volume": 2741928.0}, {"date": "2025-08-05", "close": 356.45, "volume": 7068161.0}, {"date": "2025-08-06", "close": 358.16, "volume": 4507528.0}, {"date": "2025-08-07", "close": 360.16, "volume": 3058114.0}, {"date": "2025-08-08", "close": 362.84, "volume": 2139604.0}, {"date": "2025-08-11", "close": 360.11, "volume": 2850167.0}, {"date": "2025-08-12", "close": 363.3, "volume": 2489104.0}, {"date": "2025-08-13", "close": 357.49, "volume": 2751572.0}, {"date": "2025-08-14", "close": 355.1, "volume": 1895618.0}, {"date": "2025-08-15", "close": 351.03, "volume": 1899900.0}, {"date": "2025-08-18", "close": 353.5, "volume": 1158547.0}, {"date": "2025-08-19", "close": 349.0, "volume": 1870499.0}, {"date": "2025-08-20", "close": 346.22, "volume": 2454668.0}, {"date": "2025-08-21", "close": 345.38, "volume": 1455380.0}, {"date": "2025-08-22", "close": 347.61, "volume": 1965142.0}, {"date": "2025-08-25", "close": 345.76, "volume": 1251552.0}, {"date": "2025-08-26", "close": 352.02, "volume": 1995011.0}, {"date": "2025-08-27", "close": 351.4, "volume": 1434520.0}, {"date": "2025-08-28", "close": 355.34, "volume": 1773137.0}, {"date": "2025-08-29", "close": 349.14, "volume": 2386266.0}, {"date": "2025-09-02", "close": 343.75, "volume": 2464064.0}, {"date": "2025-09-03", "close": 342.99, "volume": 1521312.0}, {"date": "2025-09-04", "close": 348.22, "volume": 1859362.0}, {"date": "2025-09-05", "close": 349.03, "volume": 2120796.0}, {"date": "2025-09-08", "close": 349.49, "volume": 1631966.0}, {"date": "2025-09-09", "close": 348.23, "volume": 1763305.0}, {"date": "2025-09-10", "close": 362.25, "volume": 3483952.0}, {"date": "2025-09-11", "close": 360.08, "volume": 2253528.0}, {"date": "2025-09-12", "close": 365.9, "volume": 3108477.0}, {"date": "2025-09-15", "close": 375.54, "volume": 3031539.0}, {"date": "2025-09-16", "close": 371.19, "volume": 2251110.0}, {"date": "2025-09-17", "close": 363.35, "volume": 3481432.0}, {"date": "2025-09-18", "close": 371.27, "volume": 1857903.0}, {"date": "2025-09-19", "close": 374.5, "volume": 3483273.0}, {"date": "2025-09-22", "close": 378.31, "volume": 2399700.0}, {"date": "2025-09-23", "close": 368.52, "volume": 2776645.0}, {"date": "2025-09-24", "close": 372.21, "volume": 2290761.0}, {"date": "2025-09-25", "close": 364.74, "volume": 2029278.0}, {"date": "2025-09-26", "close": 365.58, "volume": 1625419.0}, {"date": "2025-09-29", "close": 367.15, "volume": 1466252.0}, {"date": "2025-09-30", "close": 374.25, "volume": 1805959.0}, {"date": "2025-10-01", "close": 373.84, "volume": 1590582.0}, {"date": "2025-10-02", "close": 376.76, "volume": 1778006.0}, {"date": "2025-10-03", "close": 373.46, "volume": 1372536.0}, {"date": "2025-10-06", "close": 380.02, "volume": 1852186.0}, {"date": "2025-10-07", "close": 370.94, "volume": 2321869.0}, {"date": "2025-10-08", "close": 376.7, "volume": 2168576.0}, {"date": "2025-10-09", "close": 377.19, "volume": 1723584.0}, {"date": "2025-10-10", "close": 369.08, "volume": 2164700.0}, {"date": "2025-10-13", "close": 375.37, "volume": 2090196.0}, {"date": "2025-10-14", "close": 374.35, "volume": 1669488.0}, {"date": "2025-10-15", "close": 381.72, "volume": 1589473.0}, {"date": "2025-10-16", "close": 375.59, "volume": 1597471.0}, {"date": "2025-10-17", "close": 373.3, "volume": 1733043.0}, {"date": "2025-10-20", "close": 377.69, "volume": 1331657.0}, {"date": "2025-10-21", "close": 373.46, "volume": 2335107.0}, {"date": "2025-10-22", "close": 360.6, "volume": 4029365.0}, {"date": "2025-10-23", "close": 372.4, "volume": 1601613.0}, {"date": "2025-10-24", "close": 376.29, "volume": 1650410.0}, {"date": "2025-10-27", "close": 379.74, "volume": 1772600.0}, {"date": "2025-10-28", "close": 376.01, "volume": 1551358.0}, {"date": "2025-10-29", "close": 387.75, "volume": 2245001.0}, {"date": "2025-10-30", "close": 383.09, "volume": 3112798.0}, {"date": "2025-10-31", "close": 381.56, "volume": 2407267.0}, {"date": "2025-11-03", "close": 386.57, "volume": 3254494.0}, {"date": "2025-11-04", "close": 377.72, "volume": 7551357.0}, {"date": "2025-11-05", "close": 385.44, "volume": 3075959.0}, {"date": "2025-11-06", "close": 377.4, "volume": 2235866.0}, {"date": "2025-11-07", "close": 373.77, "volume": 2604836.0}, {"date": "2025-11-10", "close": 379.57, "volume": 1801833.0}, {"date": "2025-11-11", "close": 367.91, "volume": 3103733.0}, {"date": "2025-11-12", "close": 369.4, "volume": 1962092.0}, {"date": "2025-11-13", "close": 354.07, "volume": 2762392.0}, {"date": "2025-11-14", "close": 352.39, "volume": 3385162.0}, {"date": "2025-11-17", "close": 342.75, "volume": 3019730.0}, {"date": "2025-11-18", "close": 338.29, "volume": 3158325.0}, {"date": "2025-11-19", "close": 345.65, "volume": 2650766.0}, {"date": "2025-11-20", "close": 328.19, "volume": 4550624.0}, {"date": "2025-11-21", "close": 331.71, "volume": 4397591.0}, {"date": "2025-11-24", "close": 330.43, "volume": 3672784.0}, {"date": "2025-11-25", "close": 336.65, "volume": 3968824.0}, {"date": "2025-11-26", "close": 341.69, "volume": 2474729.0}, {"date": "2025-11-28", "close": 345.89, "volume": 935120.0}, {"date": "2025-12-01", "close": 339.71, "volume": 2248798.0}, {"date": "2025-12-02", "close": 333.11, "volume": 3850288.0}, {"date": "2025-12-03", "close": 335.57, "volume": 3079383.0}, {"date": "2025-12-04", "close": 338.93, "volume": 2351829.0}, {"date": "2025-12-05", "close": 337.66, "volume": 1845606.0}, {"date": "2025-12-08", "close": 343.39, "volume": 3734210.0}, {"date": "2025-12-09", "close": 341.76, "volume": 2149666.0}, {"date": "2025-12-10", "close": 353.45, "volume": 2554134.0}, {"date": "2025-12-11", "close": 350.36, "volume": 2405623.0}, {"date": "2025-12-12", "close": 331.98, "volume": 3921907.0}, {"date": "2025-12-15", "close": 333.21, "volume": 2568954.0}, {"date": "2025-12-16", "close": 329.93, "volume": 2527409.0}, {"date": "2025-12-17", "close": 315.82, "volume": 7694386.0}, {"date": "2025-12-18", "close": 315.95, "volume": 3826602.0}, {"date": "2025-12-19", "close": 317.8, "volume": 7357343.0}, {"date": "2025-12-22", "close": 320.39, "volume": 2080366.0}, {"date": "2025-12-23", "close": 322.81, "volume": 2197116.0}, {"date": "2025-12-24", "close": 323.67, "volume": 766455.0}, {"date": "2025-12-26", "close": 322.17, "volume": 1100854.0}, {"date": "2025-12-29", "close": 321.45, "volume": 1948928.0}, {"date": "2025-12-30", "close": 320.86, "volume": 1727311.0}, {"date": "2025-12-31", "close": 318.51, "volume": 1553864.0}, {"date": "2026-01-02", "close": 327.31, "volume": 2559976.0}, {"date": "2026-01-05", "close": 322.26, "volume": 3381725.0}, {"date": "2026-01-06", "close": 332.97, "volume": 3246617.0}, {"date": "2026-01-07", "close": 322.67, "volume": 3166098.0}, {"date": "2026-01-08", "close": 320.58, "volume": 4582274.0}, {"date": "2026-01-09", "close": 324.51, "volume": 2690172.0}, {"date": "2026-01-12", "close": 329.1, "volume": 2166800.0}, {"date": "2026-01-13", "close": 332.38, "volume": 2524530.0}, {"date": "2026-01-14", "close": 331.14, "volume": 2147956.0}, {"date": "2026-01-15", "close": 333.46, "volume": 2127499.0}, {"date": "2026-01-16", "close": 343.75, "volume": 3768483.0}, {"date": "2026-01-20", "close": 337.59, "volume": 2869755.0}, {"date": "2026-01-21", "close": 337.96, "volume": 3426505.0}, {"date": "2026-01-22", "close": 334.04, "volume": 2549038.0}, {"date": "2026-01-23", "close": 331.22, "volume": 2235595.0}, {"date": "2026-01-26", "close": 332.28, "volume": 2812922.0}, {"date": "2026-01-27", "close": 341.19, "volume": 2814670.0}, {"date": "2026-01-28", "close": 347.32, "volume": 3072496.0}, {"date": "2026-01-29", "close": 354.37, "volume": 4065394.0}, {"date": "2026-01-30", "close": 351.42, "volume": 4261138.0}, {"date": "2026-02-02", "close": 359.44, "volume": 3867541.0}, {"date": "2026-02-03", "close": 362.53, "volume": 5853542.0}, {"date": "2026-02-04", "close": 365.0, "volume": 5131605.0}, {"date": "2026-02-05", "close": 354.67, "volume": 3303291.0}, {"date": "2026-02-06", "close": 373.82, "volume": 3106014.0}, {"date": "2026-02-09", "close": 377.06, "volume": 2809374.0}, {"date": "2026-02-10", "close": 377.47, "volume": 1795277.0}, {"date": "2026-02-11", "close": 396.09, "volume": 3826592.0}, {"date": "2026-02-12", "close": 390.33, "volume": 4603626.0}, {"date": "2026-02-13", "close": 389.25, "volume": 2253519.0}, {"date": "2026-02-17", "close": 391.49, "volume": 2094528.0}, {"date": "2026-02-18", "close": 380.38, "volume": 2740006.0}, {"date": "2026-02-19", "close": 377.32, "volume": 2277373.0}, {"date": "2026-02-20", "close": 373.38, "volume": 2600502.0}, {"date": "2026-02-23", "close": 362.05, "volume": 2920762.0}, {"date": "2026-02-24", "close": 374.56, "volume": 2387584.0}, {"date": "2026-02-25", "close": 373.53, "volume": 2300076.0}, {"date": "2026-02-26", "close": 374.59, "volume": 2231491.0}, {"date": "2026-02-27", "close": 375.92, "volume": 2169223.0}, {"date": "2026-03-02", "close": 377.4, "volume": 1828407.0}, {"date": "2026-03-03", "close": 355.56, "volume": 2864213.0}, {"date": "2026-03-04", "close": 354.46, "volume": 1792987.0}, {"date": "2026-03-05", "close": 354.79, "volume": 3220457.0}, {"date": "2026-03-06", "close": 347.75, "volume": 3795051.0}, {"date": "2026-03-09", "close": 353.87, "volume": 3409145.0}, {"date": "2026-03-10", "close": 361.06, "volume": 3646414.0}, {"date": "2026-03-11", "close": 355.79, "volume": 2808179.0}, {"date": "2026-03-12", "close": 348.64, "volume": 2429165.0}, {"date": "2026-03-13", "close": 355.4, "volume": 3581913.0}, {"date": "2026-03-16", "close": 361.04, "volume": 3493885.0}, {"date": "2026-03-17", "close": 363.95, "volume": 1942323.0}, {"date": "2026-03-18", "close": 360.54, "volume": 2240224.0}, {"date": "2026-03-19", "close": 360.23, "volume": 2145058.0}, {"date": "2026-03-20", "close": 356.8, "volume": 4219133.0}, {"date": "2026-03-23", "close": 359.74, "volume": 2618512.0}, {"date": "2026-03-24", "close": 374.1, "volume": 2666116.0}, {"date": "2026-03-25", "close": 375.0, "volume": 2527428.0}, {"date": "2026-03-26", "close": 357.1, "volume": 2036886.0}, {"date": "2026-03-27", "close": 357.36, "volume": 2152352.0}, {"date": "2026-03-30", "close": 343.53, "volume": 3239170.0}, {"date": "2026-03-31", "close": 357.67, "volume": 2175054.0}, {"date": "2026-04-01", "close": 365.56, "volume": 1980678.0}, {"date": "2026-04-02", "close": 361.1, "volume": 1424555.0}, {"date": "2026-04-06", "close": 363.89, "volume": 1361014.0}, {"date": "2026-04-07", "close": 368.85, "volume": 2185331.0}, {"date": "2026-04-08", "close": 385.58, "volume": 2255127.0}, {"date": "2026-04-09", "close": 400.44, "volume": 2134511.0}, {"date": "2026-04-10", "close": 403.0, "volume": 2218725.0}, {"date": "2026-04-13", "close": 403.36, "volume": 1818664.0}, {"date": "2026-04-14", "close": 401.9, "volume": 1826323.0}, {"date": "2026-04-15", "close": 395.06, "volume": 2266931.0}, {"date": "2026-04-16", "close": 392.73, "volume": 1815748.0}, {"date": "2026-04-17", "close": 406.21, "volume": 2624651.0}, {"date": "2026-04-20", "close": 407.57, "volume": 2416451.0}, {"date": "2026-04-21", "close": 409.7, "volume": 2022302.0}, {"date": "2026-04-22", "close": 413.87, "volume": 2683047.0}, {"date": "2026-04-23", "close": 424.5, "volume": 2912108.0}, {"date": "2026-04-24", "close": 423.92, "volume": 2490309.0}, {"date": "2026-04-27", "close": 416.77, "volume": 2463879.0}, {"date": "2026-04-28", "close": 413.07, "volume": 2484185.0}, {"date": "2026-04-29", "close": 410.77, "volume": 1932470.0}, {"date": "2026-04-30", "close": 433.01, "volume": 3250977.0}, {"date": "2026-05-01", "close": 425.55, "volume": 2478385.0}, {"date": "2026-05-04", "close": 422.44, "volume": 3298454.0}, {"date": "2026-05-05", "close": 410.86, "volume": 6876488.0}, {"date": "2026-05-06", "close": 421.39, "volume": 3289670.0}, {"date": "2026-05-07", "close": 399.15, "volume": 3589987.0}, {"date": "2026-05-08", "close": 401.51, "volume": 2386947.0}, {"date": "2026-05-11", "close": 419.0, "volume": 3724672.0}, {"date": "2026-05-12", "close": 401.53, "volume": 2953084.0}, {"date": "2026-05-13", "close": 406.94, "volume": 2316810.0}, {"date": "2026-05-14", "close": 408.1, "volume": 2011915.0}, {"date": "2026-05-15", "close": 399.44, "volume": 3253272.0}, {"date": "2026-05-18", "close": 381.87, "volume": 2862905.0}, {"date": "2026-05-19", "close": 371.88, "volume": 2951890.0}, {"date": "2026-05-20", "close": 379.69, "volume": 2684624.0}, {"date": "2026-05-21", "close": 381.51, "volume": 1933650.0}, {"date": "2026-05-22", "close": 391.35, "volume": 2354562.0}, {"date": "2026-05-26", "close": 403.13, "volume": 2856642.0}, {"date": "2026-05-27", "close": 406.37, "volume": 2847806.0}, {"date": "2026-05-28", "close": 401.94, "volume": 2319613.0}, {"date": "2026-05-29", "close": 400.6, "volume": 3322002.0}, {"date": "2026-06-01", "close": 400.08, "volume": 2339328.0}, {"date": "2026-06-02", "close": 417.62, "volume": 2074532.0}, {"date": "2026-06-03", "close": 421.21, "volume": 2181778.0}, {"date": "2026-06-04", "close": 418.61, "volume": 1859800.0}, {"date": "2026-06-05", "close": 395.94, "volume": 2538045.0}, {"date": "2026-06-08", "close": 403.14, "volume": 2100866.0}, {"date": "2026-06-09", "close": 401.72, "volume": 2335806.0}, {"date": "2026-06-10", "close": 375.46, "volume": 3555517.0}, {"date": "2026-06-11", "close": 393.64, "volume": 2639789.0}, {"date": "2026-06-12", "close": 391.39, "volume": 2175309.0}, {"date": "2026-06-15", "close": 407.06, "volume": 2337011.0}, {"date": "2026-06-16", "close": 407.71, "volume": 1788703.0}, {"date": "2026-06-17", "close": 409.64, "volume": 2242451.0}, {"date": "2026-06-18", "close": 421.77, "volume": 3715592.0}, {"date": "2026-06-22", "close": 435.78, "volume": 2571549.0}, {"date": "2026-06-23", "close": 405.28, "volume": 2459026.0}, {"date": "2026-06-24", "close": 404.59, "volume": 2396958.0}, {"date": "2026-06-25", "close": 419.87, "volume": 1896781.0}, {"date": "2026-06-26", "close": 402.68, "volume": 5273196.0}, {"date": "2026-06-29", "close": 408.26, "volume": 2201351.0}, {"date": "2026-06-30", "close": 426.12, "volume": 2537641.0}, {"date": "2026-07-01", "close": 412.31, "volume": 2379952.0}, {"date": "2026-07-02", "close": 398.52, "volume": 2602225.0}, {"date": "2026-07-06", "close": 413.42, "volume": 1765053.0}, {"date": "2026-07-07", "close": 395.68, "volume": 2329997.0}, {"date": "2026-07-08", "close": 399.56, "volume": 1754426.0}, {"date": "2026-07-09", "close": 405.83, "volume": 1706242.0}, {"date": "2026-07-10", "close": 407.28, "volume": 1404402.0}, {"date": "2026-07-13", "close": 402.85, "volume": 1682851.0}, {"date": "2026-07-14", "close": 415.52, "volume": 1918563.0}, {"date": "2026-07-15", "close": 412.86, "volume": 1946210.0}, {"date": "2026-07-16", "close": 396.27, "volume": 3239122.0}, {"date": "2026-07-17", "close": 399.99, "volume": 2650009.0}, {"date": "2026-07-20", "close": 401.41, "volume": 1651149.0}, {"date": "2026-07-21", "close": 402.95, "volume": 1883946.0}, {"date": "2026-07-22", "close": 406.91, "volume": 1771201.0}, {"date": "2026-07-23", "close": 415.13, "volume": 1828075.0}, {"date": "2026-07-24", "close": 404.07, "volume": 1564439.0}, {"date": "2026-07-27", "close": 398.64, "volume": 2139774.0}, {"date": "2026-07-28", "close": 386.26, "volume": 2964370.0}, {"date": "2026-07-29", "close": 361.88, "volume": 4515051.0}, {"date": "2026-07-30", "close": 386.89, "volume": 3899080.0}, {"date": "2026-07-31", "close": 415.2, "volume": 4550702.0}, {"date": "2026-08-03", "close": 438.23, "volume": 3635382.0}, {"date": "2026-08-04", "close": 444.77, "volume": 3028284.0}, {"date": "2026-08-05", "close": 447.28, "volume": 2178472.0}, {"date": "2026-08-06", "close": 448.19, "volume": 1754039.0}, {"date": "2026-08-07", "close": 448.68, "volume": 1721861.0}, {"date": "2026-08-10", "close": 444.96, "volume": 1394801.0}, {"date": "2026-08-11", "close": 459.29, "volume": 1840582.0}, {"date": "2026-08-12", "close": 459.96, "volume": 1662993.0}, {"date": "2026-08-13", "close": 453.33, "volume": 1565133.0}], "refreshing": true}