{"ticker": "GD", "overview": {"cik": "40533", "ticker": "GD", "name": "GENERAL DYNAMICS CORP", "industry": "Ship & Boat Building & Repairing", "country": "United States", "sic": "3730", "announcements": [{"form": "4", "date": "2026-09-10", "title": "Insider transaction", "accession": "0001193125-26-387811", "price_sensitive": false}, {"form": "4", "date": "2026-09-04", "title": "Insider transaction", "accession": "0001193125-26-383979", "price_sensitive": false}, {"form": "144", "date": "2026-08-28", "title": "Notice of proposed sale", "accession": "0001193125-26-375000", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-08-28", "title": "Form SCHEDULE 13D/A", "accession": "0001193125-26-374975", "price_sensitive": false}, {"form": "4", "date": "2026-08-17", "title": "Insider transaction", "accession": "0001193125-26-354196", "price_sensitive": false}, {"form": "4", "date": "2026-08-17", "title": "Insider transaction", "accession": "0001193125-26-354189", "price_sensitive": false}, {"form": "4", "date": "2026-08-13", "title": "Insider transaction", "accession": "0001193125-26-348772", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "Insider transaction", "accession": "0001193125-26-346498", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "Insider transaction", "accession": "0001193125-26-346494", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "Insider transaction", "accession": "0001193125-26-344006", "price_sensitive": false}, {"form": "144", "date": "2026-08-10", "title": "Notice of proposed sale", "accession": "0001959173-26-005839", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-07", "title": "Material event", "accession": "0001193125-26-340490", "price_sensitive": true}, {"form": "4", "date": "2026-08-06", "title": "Insider transaction", "accession": "0001193125-26-337881", "price_sensitive": false}, {"form": "4", "date": "2026-08-06", "title": "Insider transaction", "accession": "0001193125-26-337875", "price_sensitive": false}, {"form": "144", "date": "2026-08-05", "title": "Notice of proposed sale", "accession": "0001959173-26-005663", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "Insider transaction", "accession": "0001193125-26-333260", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "Insider transaction", "accession": "0001193125-26-333251", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-04", "title": "Material event", "accession": "0001193125-26-332899", "price_sensitive": true}, {"form": "424B5", "date": "2026-08-04", "title": "Prospectus", "accession": "0001193125-26-331222", "price_sensitive": false}, {"form": "144", "date": "2026-08-03", "title": "Notice of proposed sale", "accession": "0001959173-26-005570", "price_sensitive": false}, {"form": "144", "date": "2026-07-31", "title": "Notice of proposed sale", "accession": "0001959173-26-005478", "price_sensitive": false}, {"form": "S-3ASR", "date": "2026-07-30", "title": "Form S-3ASR", "accession": "0001193125-26-324503", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-29", "title": "Quarterly report", "accession": "0000040533-26-000032", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-29", "title": "Material event", "accession": "0000040533-26-000029", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-28", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-002579", "price_sensitive": false}]}, "description": "GENERAL DYNAMICS CORP trades as GD on the NYSE and is registered in the United States, classified under Ship & Boat Building & Repairing (SIC 3730). Privy Trades holds 55 insider filings for the company, from July 2026 to August 2026. Across those, 3 insiders disclosed 3 sales totalling $36.84M. The most recent filing on record is dated 8 September 2026.", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 3, "sell_sum": 36841400.664, "net": -36841400.664, "insiders": 3, "first_date": "2026-07-31", "last_date": "2026-08-10"}, "metrics": {"ticker": "GD", "has_prices": true, "as_of": "2026-08-07", "last": 392.05, "prev_close": 386.92, "change": 5.1299999999999955, "change_pct": 0.01325855473999792, "session_volume": 1053068.0, "vwap_5": 386.3478770045454, "vwap_20": 380.01850730874645, "vwap_60": 360.75058617786556, "vwap_250": 346.8579400212861, "high_52w": 393.19, "low_52w": 312.53, "avg_volume_20": 1197743.0, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001193125-26-387811", "src": "INSIDERS", "ticker": "GD", "cik": "40533", "company": "GENERAL DYNAMICS CORP", "company_raw": "GENERAL DYNAMICS CORP", "who": "Mark Rayha", "who_key": "Rayha Mark", "role": "Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 6803.33, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Ship & Boat Building & Repairing", "country": "United States", "headline": "President files routine paperwork on GD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2048528/000119312526387811/0001193125-26-387811-index.htm", "trade_date": "2026-09-08", "timestamp": "2026-09-08", "mins": 80080}, {"id": "0001193125-26-383979", "src": "INSIDERS", "ticker": "GD", "cik": "40533", "company": "GENERAL DYNAMICS CORP", "company_raw": "GENERAL DYNAMICS CORP", "who": "Longview Asset Management, LLC", "who_key": "LONGVIEW ASSET MANAGEMENT, LLC", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Ship & Boat Building & Repairing", "country": "United States", "headline": "Insider files routine paperwork on GD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1086477/000119312526383979/0001193125-26-383979-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90160}, {"id": "13DG-0001193125-26-374975", "src": "13DG", "ticker": "GD", "cik": "40533", "company": "GENERAL DYNAMICS CORP", "company_raw": "GENERAL DYNAMICS CORP", "who": "General Dynamics Corp", "who_key": "GENERAL DYNAMICS CORP", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Ship & Boat Building & Repairing", "country": "United States", "headline": "GENERAL DYNAMICS CORP moves to a 10% activist stake in GD", "source_url": "https://www.sec.gov/Archives/edgar/data/40533/0001193125-26-374975-index.htm", "trade_date": "2026-08-28", "timestamp": "2026-08-28", "mins": 95920}, {"id": "0001193125-26-354189", "src": "INSIDERS", "ticker": "GD", "cik": "40533", "company": "GENERAL DYNAMICS CORP", "company_raw": "GENERAL DYNAMICS CORP", "who": "Danny Deep", "who_key": "Deep Danny", "role": "President, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 14626132.4, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Ship & Boat Building & Repairing", "country": "United States", "headline": "President files routine paperwork on GD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1807873/000119312526354189/0001193125-26-354189-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116080}, {"id": "0001193125-26-354196", "src": "INSIDERS", "ticker": "GD", "cik": "40533", "company": "GENERAL DYNAMICS CORP", "company_raw": "GENERAL DYNAMICS CORP", "who": "Robert Edward Smith", "who_key": "Smith Robert Edward", "role": "Executive Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 19564958.09, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Ship & Boat Building & Repairing", "country": "United States", "headline": "President files routine paperwork on GD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1780189/000119312526354196/0001193125-26-354196-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117520}, {"id": "0001193125-26-348772", "src": "INSIDERS", "ticker": "GD", "cik": "40533", "company": "GENERAL DYNAMICS CORP", "company_raw": "GENERAL DYNAMICS CORP", "who": "Rudy F. De Leon", "who_key": "DE LEON RUDY F", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Ship & Boat Building & Repairing", "country": "United States", "headline": "Director files routine paperwork on GD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1182051/000119312526348772/0001193125-26-348772-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120400}, {"id": "0001193125-26-346498", "src": "INSIDERS", "ticker": "GD", "cik": "40533", "company": "GENERAL DYNAMICS CORP", "company_raw": "GENERAL DYNAMICS CORP", "who": "Kimberly A. Kuryea", "who_key": "Kuryea Kimberly A", "role": "Senior Vice President & CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 14864952.629999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Ship & Boat Building & Repairing", "country": "United States", "headline": "CFO files routine paperwork on GD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1528108/000119312526346498/0001193125-26-346498-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121840}, {"id": "0001193125-26-346494", "src": "INSIDERS", "ticker": "GD", "cik": "40533", "company": "GENERAL DYNAMICS CORP", "company_raw": "GENERAL DYNAMICS CORP", "who": "Peter A. Wall", "who_key": "Wall Peter A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 788897.69, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Ship & Boat Building & Repairing", "country": "United States", "headline": "A director trims GD: $789K", "source_url": "https://www.sec.gov/Archives/edgar/data/1681266/000119312526346494/0001193125-26-346494-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121840}, {"id": "0001193125-26-344006", "src": "INSIDERS", "ticker": "GD", "cik": "40533", "company": "GENERAL DYNAMICS CORP", "company_raw": "GENERAL DYNAMICS CORP", "who": "Gregory S. Gallopoulos", "who_key": "Gallopoulos Gregory S", "role": "Senior VP, Gen. Counsel, Sec.", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Ship & Boat Building & Repairing", "country": "United States", "headline": "Insider files routine paperwork on GD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1477746/000119312526344006/0001193125-26-344006-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-08-07", "mins": 126160}, {"id": "0001193125-26-333260", "src": "INSIDERS", "ticker": "GD", "cik": "40533", "company": "GENERAL DYNAMICS CORP", "company_raw": "GENERAL DYNAMICS CORP", "who": "Phebe N. Novakovic", "who_key": "NOVAKOVIC PHEBE N", "role": "Chairman and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 19728845.404, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Ship & Boat Building & Repairing", "country": "United States", "headline": "$19.7M sale: The CEO lightens up on GD", "source_url": "https://www.sec.gov/Archives/edgar/data/1222195/000119312526333260/0001193125-26-333260-index.htm", "trade_date": "2026-08-03", "timestamp": "2026-08-03", "mins": 131920}, {"id": "0001193125-26-333251", "src": "INSIDERS", "ticker": "GD", "cik": "40533", "company": "GENERAL DYNAMICS CORP", "company_raw": "GENERAL DYNAMICS CORP", "who": "Marguerite Amy Gilliland", "who_key": "Gilliland Marguerite Amy", "role": "Executive Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 16323657.57, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Ship & Boat Building & Repairing", "country": "United States", "headline": "President sells $16.3M of GD", "source_url": "https://www.sec.gov/Archives/edgar/data/1637884/000119312526333251/0001193125-26-333251-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136240}, {"id": "13DG-0002012383-26-002579", "src": "13DG", "ticker": "GD", "cik": "40533", "company": "GENERAL DYNAMICS CORP", "company_raw": "GENERAL DYNAMICS CORP", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Ship & Boat Building & Repairing", "country": "United States", "headline": "BlackRock, Inc. moves to a 6.4% passive stake in GD", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002579-index.htm", "trade_date": "2026-07-28", "timestamp": "2026-06-30", "mins": 180880}, {"id": "HOUSE-2026-20034851-T0", "src": "CONGRESS", "ticker": "GD", "cik": "", "company": "GENERAL DYNAMICS CORP", "company_raw": "ap.\nGains >\n$200?\nGeneral Dynamics Corporation\nCommon Stock", "who": "Hon. Dwight Evans", "who_key": "Hon. Dwight Evans", "role": "House \u00b7 PA03", "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. Dwight Evans offloads GD ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034851.pdf", "trade_date": "2026-06-10", "timestamp": "2026-06-10", "mins": 209680}, {"id": "13DG-0002100119-26-000531", "src": "13DG", "ticker": "GD", "cik": "40533", "company": "GENERAL DYNAMICS CORP", "company_raw": "GENERAL DYNAMICS CORP", "who": "General Dynamics Corp", "who_key": "GENERAL DYNAMICS CORP", "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": "Ship & Boat Building & Repairing", "country": "United States", "headline": "GENERAL DYNAMICS CORP crosses 5% of GD (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/40533/0002100119-26-000531-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270160}, {"id": "HOUSE-2026-20034274-T14", "src": "CONGRESS", "ticker": "GD", "cik": "", "company": "GENERAL DYNAMICS CORP", "company_raw": "ap.\nGains >\n$200?\nGeneral Dynamics Corporation\nCommon Stock", "who": "Hon. Jared Moskowitz", "who_key": "Hon. Jared Moskowitz", "role": "House \u00b7 FL23", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Jared Moskowitz buys GD ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034274.pdf", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 311920}, {"id": "SENATE-fda235b3bad746378fa1053f354d929c-574", "src": "CONGRESS", "ticker": "GD", "cik": "", "company": "GENERAL DYNAMICS CORP", "company_raw": "General Dynamics Corporation Common Stock", "who": "Sen. Alan Armstrong", "who_key": "Sen. Alan Armstrong", "role": "Armstrong, Alan (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Alan Armstrong buys GD ($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": 317680}, {"id": "HOUSE-2026-20034274-T15", "src": "CONGRESS", "ticker": "GD", "cik": "", "company": "GENERAL DYNAMICS CORP", "company_raw": "ive Assets (1)\nDC General Dynamics Corporation\nCommon Stock", "who": "Hon. Jared Moskowitz", "who_key": "Hon. Jared Moskowitz", "role": "House \u00b7 FL23", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Jared Moskowitz buys GD ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034274.pdf", "trade_date": "2026-03-23", "timestamp": "2026-03-23", "mins": 323440}, {"id": "HOUSE-2026-20034144-T39", "src": "CONGRESS", "ticker": "GD", "cik": "", "company": "GENERAL DYNAMICS CORP", "company_raw": "eet Trust > Bank of America\nGeneral Dynamics Corporation\nCommon Stock", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "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. Gilbert Cisneros sells GD ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034144.pdf", "trade_date": "2026-02-10", "timestamp": "2026-02-10", "mins": 382480}, {"id": "HOUSE-2026-20033983-T58", "src": "CONGRESS", "ticker": "GD", "cik": "", "company": "GENERAL DYNAMICS CORP", "company_raw": "eet Trust > Bank of America\nGeneral Dynamics Corporation\nCommon Stock", "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 buys GD ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20033983.pdf", "trade_date": "2026-01-09", "timestamp": "2026-01-09", "mins": 428560}, {"id": "HOUSE-2026-20033789-T28", "src": "CONGRESS", "ticker": "GD", "cik": "", "company": "GENERAL DYNAMICS CORP", "company_raw": "Brokerage Account (3935)\nJT General Dynamics Corporation\nCommon Stock", "who": "Hon. Julie Johnson", "who_key": "Hon. Julie Johnson", "role": "House \u00b7 TX32", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Julie Johnson sells GD ($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": 460240}, {"id": "HOUSE-2025-20033611-T27", "src": "CONGRESS", "ticker": "GD", "cik": "", "company": "GENERAL DYNAMICS CORP", "company_raw": "Brokerage Account (3935)\nJT General Dynamics Corporation\nCommon Stock", "who": "Hon. Julie Johnson", "who_key": "Hon. Julie Johnson", "role": "House \u00b7 TX32 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Julie Johnson sells GD ($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": 510640}, {"id": "HOUSE-2025-20032066-T26", "src": "CONGRESS", "ticker": "GD", "cik": "", "company": "GENERAL DYNAMICS CORP", "company_raw": "Brokerage Account (3935)\nJT General Dynamics Corporation\nCommon Stock", "who": "Hon. Julie Johnson", "who_key": "Hon. Julie Johnson", "role": "House \u00b7 TX32 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Julie Johnson sells GD ($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": 641680}, {"id": "SENATE-331e9f4209c34edcb923a1566486262c-4", "src": "CONGRESS", "ticker": "GD", "cik": "", "company": "GENERAL DYNAMICS CORP", "company_raw": "General Dynamics Corp", "who": "Sen. John Boozman", "who_key": "Sen. John Boozman", "role": "Boozman, John (Senator)", "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": "Sen. John Boozman offloads GD ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/331e9f42-09c3-4edc-b923-a1566486262c/", "trade_date": "2025-07-31", "timestamp": "2025-07-31", "mins": 661840}, {"id": "SENATE-1e086831c7e843cda11ddd366a27f400-2", "src": "CONGRESS", "ticker": "GD", "cik": "", "company": "GENERAL DYNAMICS CORP", "company_raw": "General Dynamics Corp", "who": "Sen. Shelley M Capito", "who_key": "Sen. Shelley M Capito", "role": "Capito, Shelley Moore (Senator)", "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: Sen. Shelley M Capito sells GD ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/1e086831-c7e8-43cd-a11d-dd366a27f400/", "trade_date": "2025-07-31", "timestamp": "2025-07-31", "mins": 661840}, {"id": "SENATE-7f1f888ef7594c188fbebaf8f3488374-4", "src": "CONGRESS", "ticker": "GD", "cik": "", "company": "GENERAL DYNAMICS CORP", "company_raw": "General Dynamics Corp", "who": "Sen. John Boozman", "who_key": "Sen. John Boozman", "role": "Boozman, John (Senator)", "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": "Sen. John Boozman offloads GD ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/7f1f888e-f759-4c18-8fbe-baf8f3488374/", "trade_date": "2025-05-20", "timestamp": "2025-05-20", "mins": 765520}, {"id": "HOUSE-2025-20030482-T16", "src": "CONGRESS", "ticker": "GD", "cik": "", "company": "GENERAL DYNAMICS CORP", "company_raw": "JP Morgan Brokerage Account\nGeneral Dynamics Corporation\nCommon Stock", "who": "Hon. Rob Bresnahan", "who_key": "Hon. Rob Bresnahan", "role": "House \u00b7 PA08", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Rob Bresnahan trims GD ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030482.pdf", "trade_date": "2025-05-15", "timestamp": "2025-05-15", "mins": 772720}, {"id": "HOUSE-2025-20030474-T1", "src": "CONGRESS", "ticker": "GD", "cik": "", "company": "GENERAL DYNAMICS CORP", "company_raw": "Brokerage Account (3935)\nJT General Dynamics Corporation\nCommon Stock", "who": "Hon. Julie Johnson", "who_key": "Hon. Julie Johnson", "role": "House \u00b7 TX32", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Julie Johnson buys GD ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030474.pdf", "trade_date": "2025-05-02", "timestamp": "2025-05-02", "mins": 791440}, {"id": "HOUSE-2025-20027944-T6", "src": "CONGRESS", "ticker": "GD", "cik": "", "company": "GENERAL DYNAMICS CORP", "company_raw": "5$15,001 -\n$50,000\nF S: New\nGeneral Dynamics Corporation\nCommon Stock", "who": "Hon. Tim Moore", "who_key": "Hon. Tim Moore", "role": "House \u00b7 NC14", "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. Tim Moore trims GD ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20027944.pdf", "trade_date": "2025-02-20", "timestamp": "2025-02-20", "mins": 893680}, {"id": "HOUSE-2025-20026587-T5", "src": "CONGRESS", "ticker": "GD", "cik": "", "company": "GENERAL DYNAMICS CORP", "company_raw": "D: rebalancing of portfolio\nGeneral Dynamics Corporation\nCommon Stock", "who": "Hon. Rick Larsen", "who_key": "Hon. Rick Larsen", "role": "House \u00b7 WA02", "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. Rick Larsen dumps GD ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20026587.pdf", "trade_date": "2025-01-07", "timestamp": "2025-01-07", "mins": 957040}, {"id": "HOUSE-2025-20026545-T0", "src": "CONGRESS", "ticker": "GD", "cik": "", "company": "GENERAL DYNAMICS CORP", "company_raw": "mount Cap.\nGains >\n$200?\nJT General Dynamics Corporation\nCommon Stock", "who": "Hon. Jonathan Jackson", "who_key": "Hon. Jonathan Jackson", "role": "House \u00b7 IL01", "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. Jonathan Jackson trims GD ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20026545.pdf", "trade_date": "2024-12-16", "timestamp": "2024-12-16", "mins": 988720}], "recent_buys": [], "institutional": [{"id": "13DG-0001193125-26-374975", "src": "13DG", "ticker": "GD", "cik": "40533", "company": "GENERAL DYNAMICS CORP", "company_raw": "GENERAL DYNAMICS CORP", "who": "General Dynamics Corp", "who_key": "GENERAL DYNAMICS CORP", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Ship & Boat Building & Repairing", "country": "United States", "headline": "GENERAL DYNAMICS CORP moves to a 10% activist stake in GD", "source_url": "https://www.sec.gov/Archives/edgar/data/40533/0001193125-26-374975-index.htm", "trade_date": "2026-08-28", "timestamp": "2026-08-28", "mins": 95920}, {"id": "13DG-0002012383-26-002579", "src": "13DG", "ticker": "GD", "cik": "40533", "company": "GENERAL DYNAMICS CORP", "company_raw": "GENERAL DYNAMICS CORP", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Ship & Boat Building & Repairing", "country": "United States", "headline": "BlackRock, Inc. moves to a 6.4% passive stake in GD", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002579-index.htm", "trade_date": "2026-07-28", "timestamp": "2026-06-30", "mins": 180880}, {"id": "13DG-0002100119-26-000531", "src": "13DG", "ticker": "GD", "cik": "40533", "company": "GENERAL DYNAMICS CORP", "company_raw": "GENERAL DYNAMICS CORP", "who": "General Dynamics Corp", "who_key": "GENERAL DYNAMICS CORP", "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": "Ship & Boat Building & Repairing", "country": "United States", "headline": "GENERAL DYNAMICS CORP crosses 5% of GD (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/40533/0002100119-26-000531-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270160}], "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": "General Dynamics Corporation Common Stock", "new_value": "GENERAL DYNAMICS CORP", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000040533", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000040533", "applied": 1, "detected_at": "2026-10-24T19:04:32.540225"}]}, "key_people": [{"who": "Phebe N. Novakovic", "who_key": "NOVAKOVIC PHEBE N", "role": "Chairman and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 19728845.404, "net": -19728845.404, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 19728845.404, "date": "2026-08-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1222195/000119312526333260/0001193125-26-333260-index.htm"}], "latest": {"action": "SELL", "amount": 19728845.404, "date": "2026-08-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1222195/000119312526333260/0001193125-26-333260-index.htm"}}, {"who": "Marguerite Amy Gilliland", "who_key": "Gilliland Marguerite Amy", "role": "Executive Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 16323657.57, "net": -16323657.57, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 16323657.57, "date": "2026-07-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1637884/000119312526333251/0001193125-26-333251-index.htm"}], "latest": {"action": "SELL", "amount": 16323657.57, "date": "2026-07-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1637884/000119312526333251/0001193125-26-333251-index.htm"}}, {"who": "Peter A. Wall", "who_key": "Wall Peter A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 788897.69, "net": -788897.69, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 788897.69, "date": "2026-08-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1681266/000119312526346494/0001193125-26-346494-index.htm"}], "latest": {"action": "SELL", "amount": 788897.69, "date": "2026-08-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1681266/000119312526346494/0001193125-26-346494-index.htm"}}, {"who": "Sen. John P Ricketts", "who_key": "Sen. John P Ricketts", "role": "Ricketts, Pete (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 100001.0, "net": -100001.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 100001.0, "date": "2023-09-21", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/7c54bfd2-2445-4cae-96b1-1188ae921230/"}], "latest": {"action": "SELL", "amount": 100001.0, "date": "2023-09-21", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/7c54bfd2-2445-4cae-96b1-1188ae921230/"}}, {"who": "Hon. C. Scott Franklin", "who_key": "Hon. C. Scott Franklin", "role": "House \u00b7 FL18", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 51002.0, "sold": 0, "net": 51002.0, "trades": 2, "top_score": 0, "lean": "buying", "history": [{"action": "BUY", "amount": 50001.0, "date": "2024-08-07", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025711.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2024-08-02", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025711.pdf"}], "latest": {"action": "BUY", "amount": 50001.0, "date": "2024-08-07", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025711.pdf"}}, {"who": "Hon. Jonathan Jackson", "who_key": "Hon. Jonathan Jackson", "role": "House \u00b7 IL01", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 15001.0, "sold": 15001.0, "net": 0.0, "trades": 2, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 15001.0, "date": "2024-12-16", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20026545.pdf"}, {"action": "BUY", "amount": 15001.0, "date": "2024-09-24", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025938.pdf"}], "latest": {"action": "SELL", "amount": 15001.0, "date": "2024-12-16", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20026545.pdf"}}, {"who": "Sen. Thomas H Tuberville", "who_key": "Sen. Thomas H Tuberville", "role": "Tuberville, Tommy (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 15001.0, "net": -15001.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 15001.0, "date": "2021-10-18", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/aad16d9a-4250-452f-8dd8-3a85be9e8739/"}], "latest": {"action": "SELL", "amount": 15001.0, "date": "2021-10-18", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/aad16d9a-4250-452f-8dd8-3a85be9e8739/"}}, {"who": "Hon. Carol Devine Miller", "who_key": "Hon. Carol Devine Miller", "role": "House \u00b7 WV03", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 15001.0, "sold": 0, "net": 15001.0, "trades": 1, "top_score": 0, "lean": "buying", "history": [{"action": "BUY", "amount": 15001.0, "date": "2021-07-28", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021633.pdf"}], "latest": {"action": "BUY", "amount": 15001.0, "date": "2021-07-28", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021633.pdf"}}], "activity": [{"date": "2026-08-10", "net": -788897.69}], "announcements": [{"form": "4", "date": "2026-09-10", "title": "Insider transaction", "accession": "0001193125-26-387811", "price_sensitive": false}, {"form": "4", "date": "2026-09-04", "title": "Insider transaction", "accession": "0001193125-26-383979", "price_sensitive": false}, {"form": "144", "date": "2026-08-28", "title": "Notice of proposed sale", "accession": "0001193125-26-375000", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-08-28", "title": "Form SCHEDULE 13D/A", "accession": "0001193125-26-374975", "price_sensitive": false}, {"form": "4", "date": "2026-08-17", "title": "Insider transaction", "accession": "0001193125-26-354196", "price_sensitive": false}, {"form": "4", "date": "2026-08-17", "title": "Insider transaction", "accession": "0001193125-26-354189", "price_sensitive": false}, {"form": "4", "date": "2026-08-13", "title": "Insider transaction", "accession": "0001193125-26-348772", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "Insider transaction", "accession": "0001193125-26-346498", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "Insider transaction", "accession": "0001193125-26-346494", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "Insider transaction", "accession": "0001193125-26-344006", "price_sensitive": false}, {"form": "144", "date": "2026-08-10", "title": "Notice of proposed sale", "accession": "0001959173-26-005839", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-07", "title": "Material event", "accession": "0001193125-26-340490", "price_sensitive": true}, {"form": "4", "date": "2026-08-06", "title": "Insider transaction", "accession": "0001193125-26-337881", "price_sensitive": false}, {"form": "4", "date": "2026-08-06", "title": "Insider transaction", "accession": "0001193125-26-337875", "price_sensitive": false}, {"form": "144", "date": "2026-08-05", "title": "Notice of proposed sale", "accession": "0001959173-26-005663", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "Insider transaction", "accession": "0001193125-26-333260", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "Insider transaction", "accession": "0001193125-26-333251", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-04", "title": "Material event", "accession": "0001193125-26-332899", "price_sensitive": true}, {"form": "424B5", "date": "2026-08-04", "title": "Prospectus", "accession": "0001193125-26-331222", "price_sensitive": false}, {"form": "144", "date": "2026-08-03", "title": "Notice of proposed sale", "accession": "0001959173-26-005570", "price_sensitive": false}, {"form": "144", "date": "2026-07-31", "title": "Notice of proposed sale", "accession": "0001959173-26-005478", "price_sensitive": false}, {"form": "S-3ASR", "date": "2026-07-30", "title": "Form S-3ASR", "accession": "0001193125-26-324503", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-29", "title": "Quarterly report", "accession": "0000040533-26-000032", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-29", "title": "Material event", "accession": "0000040533-26-000029", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-28", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-002579", "price_sensitive": false}], "performance": {"ticker": "GD", "has_prices": true, "summary": {"n": 25, "avg": 0.6209646453790397, "win_rate": 1.0, "best": 1.6470191074201606, "worst": 0.10783011670293037, "as_of": "2026-08-07"}, "buys": [{"who": "Hon. Jared Moskowitz", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 FL23", "amount": 1001.0, "date": "2026-03-31", "score": 0.0, "ref_price": 343.22, "return": 0.14227026397063103}, {"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": 346.76, "return": 0.13060906678971052}, {"who": "Hon. Jared Moskowitz", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 FL23", "amount": 1001.0, "date": "2026-03-23", "score": 0.0, "ref_price": 347.37, "return": 0.12862365777125256}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2026-01-09", "score": 0.0, "ref_price": 353.89, "return": 0.10783011670293037}, {"who": "Hon. Julie Johnson", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 TX32", "amount": 1001.0, "date": "2025-05-02", "score": 0.0, "ref_price": 273.03, "return": 0.4359227923671393}, {"who": "Hon. Jonathan Jackson", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 IL01", "amount": 15001.0, "date": "2024-09-24", "score": 0.0, "ref_price": 304.67, "return": 0.2868021137624315}, {"who": "Hon. Scott Scott Franklin", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 FL18", "amount": 1001.0, "date": "2024-08-07", "score": 0.0, "ref_price": 287.17, "return": 0.3652192081345544}, {"who": "Hon. C. Scott Franklin", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 FL18", "amount": 50001.0, "date": "2024-08-07", "score": 0.0, "ref_price": 287.17, "return": 0.3652192081345544}, {"who": "Hon. C. Scott Franklin", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 FL18", "amount": 1001.0, "date": "2024-08-02", "score": 0.0, "ref_price": 292.39, "return": 0.34084613016861054}, {"who": "Hon. Michael Patrick Guest", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MS03", "amount": 1001.0, "date": "2023-08-07", "score": 0.0, "ref_price": 227.19, "return": 0.7256481359214755}, {"who": "Hon. Lois Frankel", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 FL22", "amount": 1001.0, "date": "2023-05-24", "score": 0.0, "ref_price": 206.53, "return": 0.8982714375635501}, {"who": "Hon. Rick Larsen", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 WA02", "amount": 1001.0, "date": "2023-04-05", "score": 0.0, "ref_price": 228.98, "return": 0.7121582670975632}, {"who": "Hon. Lois Frankel", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 FL21", "amount": 1001.0, "date": "2022-10-19", "score": 0.0, "ref_price": 239.37, "return": 0.6378409992898024}, {"who": "Hon. Lois Frankel", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 FL21", "amount": 1001.0, "date": "2022-08-03", "score": 0.0, "ref_price": 230.67, "return": 0.6996141674253263}, {"who": "Hon. Lois Frankel", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 FL21", "amount": 1001.0, "date": "2022-07-20", "score": 0.0, "ref_price": 216.72, "return": 0.809016242155777}, {"who": "Hon. Lois Frankel", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 FL21", "amount": 1001.0, "date": "2022-05-18", "score": 0.0, "ref_price": 225.98, "return": 0.7348880431896629}, {"who": "Hon. Lois Frankel", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 FL21", "amount": 1001.0, "date": "2022-05-04", "score": 0.0, "ref_price": 242.92, "return": 0.6139058126132061}, {"who": "Hon. Dwight Evans", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 PA03", "amount": 1001.0, "date": "2022-03-30", "score": 0.0, "ref_price": 244.32, "return": 0.6046578258022267}, {"who": "Hon. Carol Devine Miller", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 WV03", "amount": 15001.0, "date": "2021-07-28", "score": 0.0, "ref_price": 195.51, "return": 1.005268272722623}, {"who": "Sen. Shelley M Capito", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Capito, Shelley Moore (Senator)", "amount": 1001.0, "date": "2018-04-24", "score": 0.0, "ref_price": 222.02, "return": 0.7658319070354022}, {"who": "Sen. Shelley M Capito", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Capito, Shelley Moore (Senator)", "amount": 1001.0, "date": "2018-04-24", "score": 0.0, "ref_price": 222.02, "return": 0.7658319070354022}, {"who": "Sen. Shelley M Capito", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Capito, Shelley Moore (Senator)", "amount": 1001.0, "date": "2018-04-05", "score": 0.0, "ref_price": 221.22, "return": 0.7722177018352772}, {"who": "Sen. Shelley M Capito", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Capito, Shelley Moore (Senator)", "amount": 1001.0, "date": "2018-04-05", "score": 0.0, "ref_price": 221.22, "return": 0.7722177018352772}, {"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": 190.65, "return": 1.056386047731445}, {"who": "Sen. Shelley M Capito", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Capito, Shelley Moore (Senator)", "amount": 1001.0, "date": "2016-04-19", "score": 0.0, "ref_price": 148.11, "return": 1.6470191074201606}]}, "price_series": [{"date": "2016-08-08", "close": 148.11, "volume": 833867.0}, {"date": "2016-08-09", "close": 148.57, "volume": 918432.0}, {"date": "2016-08-10", "close": 151.47, "volume": 2666258.0}, {"date": "2016-08-11", "close": 151.3, "volume": 2151772.0}, {"date": "2016-08-12", "close": 151.47, "volume": 1045005.0}, {"date": "2016-08-15", "close": 153.4, "volume": 2128704.0}, {"date": "2016-08-16", "close": 152.4, "volume": 1206312.0}, {"date": "2016-08-17", "close": 152.97, "volume": 1155748.0}, {"date": "2016-08-18", "close": 152.43, "volume": 1514050.0}, {"date": "2016-08-19", "close": 152.38, "volume": 1152229.0}, {"date": "2016-08-22", "close": 152.22, "volume": 1086274.0}, {"date": "2016-08-23", "close": 152.15, "volume": 1352161.0}, {"date": "2016-08-24", "close": 152.29, "volume": 1040471.0}, {"date": "2016-08-25", "close": 152.68, "volume": 907970.0}, {"date": "2016-08-26", "close": 151.58, "volume": 1153766.0}, {"date": "2016-08-29", "close": 152.82, "volume": 954411.0}, {"date": "2016-08-30", "close": 152.56, "volume": 665378.0}, {"date": "2016-08-31", "close": 152.22, "volume": 1054206.0}, {"date": "2016-09-01", "close": 152.84, "volume": 597431.0}, {"date": "2016-09-02", "close": 153.81, "volume": 1041870.0}, {"date": "2016-09-06", "close": 154.63, "volume": 992738.0}, {"date": "2016-09-07", "close": 153.11, "volume": 1054164.0}, {"date": "2016-09-08", "close": 152.4, "volume": 1000475.0}, {"date": "2016-09-09", "close": 149.91, "volume": 1193578.0}, {"date": "2016-09-12", "close": 151.81, "volume": 1006157.0}, {"date": "2016-09-13", "close": 150.6, "volume": 920233.0}, {"date": "2016-09-14", "close": 149.83, "volume": 1427659.0}, {"date": "2016-09-15", "close": 152.16, "volume": 1221650.0}, {"date": "2016-09-16", "close": 150.75, "volume": 1869328.0}, {"date": "2016-09-19", "close": 152.17, "volume": 886944.0}, {"date": "2016-09-20", "close": 151.86, "volume": 726799.0}, {"date": "2016-09-21", "close": 153.1, "volume": 800701.0}, {"date": "2016-09-22", "close": 154.86, "volume": 1161076.0}, {"date": "2016-09-23", "close": 153.81, "volume": 876828.0}, {"date": "2016-09-26", "close": 153.87, "volume": 1252583.0}, {"date": "2016-09-27", "close": 155.28, "volume": 1412974.0}, {"date": "2016-09-28", "close": 156.01, "volume": 1083328.0}, {"date": "2016-09-29", "close": 155.61, "volume": 1771143.0}, {"date": "2016-09-30", "close": 155.16, "volume": 1856826.0}, {"date": "2016-10-03", "close": 154.71, "volume": 1325952.0}, {"date": "2016-10-04", "close": 153.55, "volume": 1412952.0}, {"date": "2016-10-05", "close": 153.72, "volume": 1142718.0}, {"date": "2016-10-06", "close": 154.14, "volume": 1685067.0}, {"date": "2016-10-07", "close": 152.96, "volume": 2063707.0}, {"date": "2016-10-10", "close": 152.89, "volume": 1247717.0}, {"date": "2016-10-11", "close": 149.6, "volume": 1693971.0}, {"date": "2016-10-12", "close": 150.0, "volume": 1149844.0}, {"date": "2016-10-13", "close": 151.01, "volume": 951293.0}, {"date": "2016-10-14", "close": 151.34, "volume": 862647.0}, {"date": "2016-10-17", "close": 150.48, "volume": 971613.0}, {"date": "2016-10-18", "close": 151.88, "volume": 703763.0}, {"date": "2016-10-19", "close": 151.42, "volume": 706846.0}, {"date": "2016-10-20", "close": 150.71, "volume": 944035.0}, {"date": "2016-10-21", "close": 150.18, "volume": 1245660.0}, {"date": "2016-10-24", "close": 151.44, "volume": 905534.0}, {"date": "2016-10-25", "close": 152.59, "volume": 1448672.0}, {"date": "2016-10-26", "close": 151.14, "volume": 2783409.0}, {"date": "2016-10-27", "close": 150.13, "volume": 1593583.0}, {"date": "2016-10-28", "close": 151.5, "volume": 1500929.0}, {"date": "2016-10-31", "close": 150.74, "volume": 1568305.0}, {"date": "2016-11-01", "close": 149.98, "volume": 1529944.0}, {"date": "2016-11-02", "close": 149.67, "volume": 1309433.0}, {"date": "2016-11-03", "close": 150.03, "volume": 1458172.0}, {"date": "2016-11-04", "close": 149.81, "volume": 1059625.0}, {"date": "2016-11-07", "close": 152.39, "volume": 1425313.0}, {"date": "2016-11-08", "close": 153.78, "volume": 1214892.0}, {"date": "2016-11-09", "close": 162.09, "volume": 5322540.0}, {"date": "2016-11-10", "close": 166.51, "volume": 3251792.0}, {"date": "2016-11-11", "close": 168.55, "volume": 1725623.0}, {"date": "2016-11-14", "close": 170.19, "volume": 2587448.0}, {"date": "2016-11-15", "close": 168.02, "volume": 2508821.0}, {"date": "2016-11-16", "close": 165.84, "volume": 1611578.0}, {"date": "2016-11-17", "close": 165.63, "volume": 1553250.0}, {"date": "2016-11-18", "close": 166.62, "volume": 1596944.0}, {"date": "2016-11-21", "close": 168.43, "volume": 1523992.0}, {"date": "2016-11-22", "close": 170.18, "volume": 1446399.0}, {"date": "2016-11-23", "close": 170.55, "volume": 1432556.0}, {"date": "2016-11-25", "close": 172.08, "volume": 627023.0}, {"date": "2016-11-28", "close": 172.67, "volume": 1834339.0}, {"date": "2016-11-29", "close": 175.13, "volume": 1640307.0}, {"date": "2016-11-30", "close": 175.35, "volume": 2326611.0}, {"date": "2016-12-01", "close": 176.4, "volume": 1691748.0}, {"date": "2016-12-02", "close": 178.67, "volume": 1715405.0}, {"date": "2016-12-05", "close": 178.52, "volume": 1744551.0}, {"date": "2016-12-06", "close": 178.09, "volume": 1919295.0}, {"date": "2016-12-07", "close": 178.43, "volume": 1941568.0}, {"date": "2016-12-08", "close": 173.67, "volume": 2365889.0}, {"date": "2016-12-09", "close": 175.39, "volume": 1495602.0}, {"date": "2016-12-12", "close": 173.74, "volume": 2961385.0}, {"date": "2016-12-13", "close": 174.31, "volume": 1442258.0}, {"date": "2016-12-14", "close": 173.74, "volume": 1721119.0}, {"date": "2016-12-15", "close": 174.12, "volume": 1193778.0}, {"date": "2016-12-16", "close": 174.41, "volume": 3017433.0}, {"date": "2016-12-19", "close": 174.63, "volume": 1356217.0}, {"date": "2016-12-20", "close": 175.26, "volume": 1185617.0}, {"date": "2016-12-21", "close": 174.1, "volume": 944420.0}, {"date": "2016-12-22", "close": 174.53, "volume": 904699.0}, {"date": "2016-12-23", "close": 175.25, "volume": 685225.0}, {"date": "2016-12-27", "close": 174.58, "volume": 999486.0}, {"date": "2016-12-28", "close": 173.05, "volume": 1171294.0}, {"date": "2016-12-29", "close": 173.21, "volume": 967807.0}, {"date": "2016-12-30", "close": 172.66, "volume": 1192291.0}, {"date": "2017-01-03", "close": 175.45, "volume": 1321957.0}, {"date": "2017-01-04", "close": 175.54, "volume": 1238472.0}, {"date": "2017-01-05", "close": 176.14, "volume": 1279691.0}, {"date": "2017-01-06", "close": 177.46, "volume": 998511.0}, {"date": "2017-01-09", "close": 176.07, "volume": 1072426.0}, {"date": "2017-01-10", "close": 176.36, "volume": 1095045.0}, {"date": "2017-01-11", "close": 177.07, "volume": 1425511.0}, {"date": "2017-01-12", "close": 176.52, "volume": 1275819.0}, {"date": "2017-01-13", "close": 177.89, "volume": 952949.0}, {"date": "2017-01-17", "close": 175.97, "volume": 1200528.0}, {"date": "2017-01-18", "close": 175.99, "volume": 950155.0}, {"date": "2017-01-19", "close": 177.81, "volume": 1523614.0}, {"date": "2017-01-20", "close": 178.28, "volume": 1753744.0}, {"date": "2017-01-23", "close": 177.23, "volume": 1263776.0}, {"date": "2017-01-24", "close": 177.25, "volume": 1209209.0}, {"date": "2017-01-25", "close": 175.32, "volume": 2655841.0}, {"date": "2017-01-26", "close": 177.3, "volume": 1842738.0}, {"date": "2017-01-27", "close": 185.14, "volume": 4338138.0}, {"date": "2017-01-30", "close": 182.47, "volume": 2801884.0}, {"date": "2017-01-31", "close": 181.08, "volume": 2235754.0}, {"date": "2017-02-01", "close": 181.03, "volume": 1244256.0}, {"date": "2017-02-02", "close": 180.36, "volume": 1129714.0}, {"date": "2017-02-03", "close": 183.12, "volume": 1544659.0}, {"date": "2017-02-06", "close": 183.04, "volume": 1106764.0}, {"date": "2017-02-07", "close": 183.21, "volume": 1532573.0}, {"date": "2017-02-08", "close": 183.14, "volume": 1249626.0}, {"date": "2017-02-09", "close": 182.59, "volume": 1310571.0}, {"date": "2017-02-10", "close": 184.4, "volume": 1414929.0}, {"date": "2017-02-13", "close": 186.6, "volume": 1272347.0}, {"date": "2017-02-14", "close": 187.23, "volume": 1391513.0}, {"date": "2017-02-15", "close": 187.99, "volume": 997618.0}, {"date": "2017-02-16", "close": 188.74, "volume": 1153503.0}, {"date": "2017-02-17", "close": 189.06, "volume": 1163416.0}, {"date": "2017-02-21", "close": 189.59, "volume": 1102698.0}, {"date": "2017-02-22", "close": 189.89, "volume": 765701.0}, {"date": "2017-02-23", "close": 188.3, "volume": 1157874.0}, {"date": "2017-02-24", "close": 189.63, "volume": 1147538.0}, {"date": "2017-02-27", "close": 190.4, "volume": 1604944.0}, {"date": "2017-02-28", "close": 189.81, "volume": 1874260.0}, {"date": "2017-03-01", "close": 192.41, "volume": 2088610.0}, {"date": "2017-03-02", "close": 191.05, "volume": 1063786.0}, {"date": "2017-03-03", "close": 189.65, "volume": 1501757.0}, {"date": "2017-03-06", "close": 190.94, "volume": 1126918.0}, {"date": "2017-03-07", "close": 191.47, "volume": 926582.0}, {"date": "2017-03-08", "close": 190.38, "volume": 926557.0}, {"date": "2017-03-09", "close": 190.34, "volume": 843173.0}, {"date": "2017-03-10", "close": 190.84, "volume": 835738.0}, {"date": "2017-03-13", "close": 191.56, "volume": 794532.0}, {"date": "2017-03-14", "close": 189.75, "volume": 1055159.0}, {"date": "2017-03-15", "close": 191.66, "volume": 985932.0}, {"date": "2017-03-16", "close": 190.65, "volume": 1082602.0}, {"date": "2017-03-17", "close": 193.27, "volume": 1824384.0}, {"date": "2017-03-20", "close": 191.98, "volume": 930482.0}, {"date": "2017-03-21", "close": 188.69, "volume": 1266665.0}, {"date": "2017-03-22", "close": 189.6, "volume": 835440.0}, {"date": "2017-03-23", "close": 189.56, "volume": 794531.0}, {"date": "2017-03-24", "close": 187.52, "volume": 1498556.0}, {"date": "2017-03-27", "close": 185.49, "volume": 1930621.0}, {"date": "2017-03-28", "close": 188.44, "volume": 1231018.0}, {"date": "2017-03-29", "close": 188.29, "volume": 869675.0}, {"date": "2017-03-30", "close": 188.78, "volume": 926293.0}, {"date": "2017-03-31", "close": 187.2, "volume": 2063841.0}, {"date": "2017-04-03", "close": 187.74, "volume": 1259486.0}, {"date": "2017-04-04", "close": 187.72, "volume": 1073632.0}, {"date": "2017-04-05", "close": 185.85, "volume": 931913.0}, {"date": "2017-04-06", "close": 186.3, "volume": 745888.0}, {"date": "2017-04-07", "close": 188.04, "volume": 1189368.0}, {"date": "2017-04-10", "close": 187.66, "volume": 911081.0}, {"date": "2017-04-11", "close": 188.38, "volume": 810043.0}, {"date": "2017-04-12", "close": 186.34, "volume": 1121017.0}, {"date": "2017-04-13", "close": 186.73, "volume": 1173275.0}, {"date": "2017-04-17", "close": 188.89, "volume": 843945.0}, {"date": "2017-04-18", "close": 187.38, "volume": 1199411.0}, {"date": "2017-04-19", "close": 187.75, "volume": 1239830.0}, {"date": "2017-04-20", "close": 188.13, "volume": 984129.0}, {"date": "2017-04-21", "close": 188.94, "volume": 1153330.0}, {"date": "2017-04-24", "close": 191.91, "volume": 1561286.0}, {"date": "2017-04-25", "close": 193.24, "volume": 1811095.0}, {"date": "2017-04-26", "close": 194.85, "volume": 1958031.0}, {"date": "2017-04-27", "close": 195.03, "volume": 976567.0}, {"date": "2017-04-28", "close": 193.79, "volume": 1195309.0}, {"date": "2017-05-01", "close": 193.15, "volume": 1004554.0}, {"date": "2017-05-02", "close": 194.07, "volume": 938870.0}, {"date": "2017-05-03", "close": 194.18, "volume": 773434.0}, {"date": "2017-05-04", "close": 194.55, "volume": 1101723.0}, {"date": "2017-05-05", "close": 195.97, "volume": 703134.0}, {"date": "2017-05-08", "close": 196.33, "volume": 893538.0}, {"date": "2017-05-09", "close": 196.59, "volume": 749265.0}, {"date": "2017-05-10", "close": 194.39, "volume": 1365543.0}, {"date": "2017-05-11", "close": 194.98, "volume": 905559.0}, {"date": "2017-05-12", "close": 195.59, "volume": 674910.0}, {"date": "2017-05-15", "close": 195.18, "volume": 853227.0}, {"date": "2017-05-16", "close": 195.29, "volume": 790010.0}, {"date": "2017-05-17", "close": 192.01, "volume": 1378810.0}, {"date": "2017-05-18", "close": 192.64, "volume": 1256148.0}, {"date": "2017-05-19", "close": 195.87, "volume": 1069991.0}, {"date": "2017-05-22", "close": 197.75, "volume": 1453609.0}, {"date": "2017-05-23", "close": 199.32, "volume": 1018945.0}, {"date": "2017-05-24", "close": 199.98, "volume": 712452.0}, {"date": "2017-05-25", "close": 201.09, "volume": 1122393.0}, {"date": "2017-05-26", "close": 202.24, "volume": 751603.0}, {"date": "2017-05-30", "close": 202.01, "volume": 921124.0}, {"date": "2017-05-31", "close": 203.25, "volume": 1489064.0}, {"date": "2017-06-01", "close": 202.52, "volume": 1293461.0}, {"date": "2017-06-02", "close": 203.7, "volume": 917122.0}, {"date": "2017-06-05", "close": 201.47, "volume": 901972.0}, {"date": "2017-06-06", "close": 198.44, "volume": 1192609.0}, {"date": "2017-06-07", "close": 198.87, "volume": 938578.0}, {"date": "2017-06-08", "close": 199.64, "volume": 992046.0}, {"date": "2017-06-09", "close": 199.47, "volume": 1056493.0}, {"date": "2017-06-12", "close": 198.4, "volume": 1859014.0}, {"date": "2017-06-13", "close": 200.55, "volume": 1263689.0}, {"date": "2017-06-14", "close": 201.28, "volume": 934562.0}, {"date": "2017-06-15", "close": 202.03, "volume": 827543.0}, {"date": "2017-06-16", "close": 202.67, "volume": 1391515.0}, {"date": "2017-06-19", "close": 204.52, "volume": 1026747.0}, {"date": "2017-06-20", "close": 203.86, "volume": 838427.0}, {"date": "2017-06-21", "close": 203.89, "volume": 669494.0}, {"date": "2017-06-22", "close": 201.26, "volume": 907771.0}, {"date": "2017-06-23", "close": 201.32, "volume": 1203322.0}, {"date": "2017-06-26", "close": 200.2, "volume": 673864.0}, {"date": "2017-06-27", "close": 198.84, "volume": 713985.0}, {"date": "2017-06-28", "close": 200.83, "volume": 787327.0}, {"date": "2017-06-29", "close": 196.96, "volume": 1422901.0}, {"date": "2017-06-30", "close": 198.1, "volume": 944651.0}, {"date": "2017-07-03", "close": 199.66, "volume": 750575.0}, {"date": "2017-07-05", "close": 200.74, "volume": 1152248.0}, {"date": "2017-07-06", "close": 199.02, "volume": 799642.0}, {"date": "2017-07-07", "close": 201.26, "volume": 1275415.0}, {"date": "2017-07-10", "close": 201.07, "volume": 1028703.0}, {"date": "2017-07-11", "close": 199.91, "volume": 1140140.0}, {"date": "2017-07-12", "close": 201.11, "volume": 1404018.0}, {"date": "2017-07-13", "close": 200.15, "volume": 778794.0}, {"date": "2017-07-14", "close": 201.15, "volume": 1032699.0}, {"date": "2017-07-17", "close": 200.14, "volume": 1151343.0}, {"date": "2017-07-18", "close": 201.42, "volume": 1118613.0}, {"date": "2017-07-19", "close": 202.34, "volume": 739801.0}, {"date": "2017-07-20", "close": 202.4, "volume": 1059022.0}, {"date": "2017-07-21", "close": 204.55, "volume": 992855.0}, {"date": "2017-07-24", "close": 204.93, "volume": 1073777.0}, {"date": "2017-07-25", "close": 203.56, "volume": 1207350.0}, {"date": "2017-07-26", "close": 194.66, "volume": 4079518.0}, {"date": "2017-07-27", "close": 193.84, "volume": 2266177.0}, {"date": "2017-07-28", "close": 197.94, "volume": 1785816.0}, {"date": "2017-07-31", "close": 196.33, "volume": 1473536.0}, {"date": "2017-08-01", "close": 196.53, "volume": 1396635.0}, {"date": "2017-08-02", "close": 198.04, "volume": 980943.0}, {"date": "2017-08-03", "close": 199.33, "volume": 1071076.0}, {"date": "2017-08-04", "close": 200.07, "volume": 1247361.0}, {"date": "2017-08-07", "close": 201.14, "volume": 1480912.0}, {"date": "2017-08-08", "close": 198.8, "volume": 1350830.0}, {"date": "2017-08-09", "close": 201.0, "volume": 1353909.0}, {"date": "2017-08-10", "close": 198.28, "volume": 1122682.0}, {"date": "2017-08-11", "close": 197.89, "volume": 1105954.0}, {"date": "2017-08-14", "close": 200.3, "volume": 1192199.0}, {"date": "2017-08-15", "close": 199.49, "volume": 1017812.0}, {"date": "2017-08-16", "close": 200.61, "volume": 875502.0}, {"date": "2017-08-17", "close": 197.99, "volume": 1002230.0}, {"date": "2017-08-18", "close": 198.73, "volume": 1581719.0}, {"date": "2017-08-21", "close": 198.73, "volume": 1194356.0}, {"date": "2017-08-22", "close": 201.23, "volume": 877459.0}, {"date": "2017-08-23", "close": 199.75, "volume": 831194.0}, {"date": "2017-08-24", "close": 199.47, "volume": 723525.0}, {"date": "2017-08-25", "close": 199.05, "volume": 651470.0}, {"date": "2017-08-28", "close": 197.87, "volume": 807671.0}, {"date": "2017-08-29", "close": 200.95, "volume": 984508.0}, {"date": "2017-08-30", "close": 201.22, "volume": 893742.0}, {"date": "2017-08-31", "close": 201.35, "volume": 842702.0}, {"date": "2017-09-01", "close": 200.0, "volume": 734674.0}, {"date": "2017-09-05", "close": 198.73, "volume": 1198185.0}, {"date": "2017-09-06", "close": 196.74, "volume": 972439.0}, {"date": "2017-09-07", "close": 197.04, "volume": 977095.0}, {"date": "2017-09-08", "close": 197.87, "volume": 614677.0}, {"date": "2017-09-11", "close": 200.33, "volume": 1048908.0}, {"date": "2017-09-12", "close": 199.0, "volume": 749802.0}, {"date": "2017-09-13", "close": 196.85, "volume": 853149.0}, {"date": "2017-09-14", "close": 197.63, "volume": 919984.0}, {"date": "2017-09-15", "close": 198.27, "volume": 2095613.0}, {"date": "2017-09-18", "close": 202.18, "volume": 1313013.0}, {"date": "2017-09-19", "close": 203.12, "volume": 784144.0}, {"date": "2017-09-20", "close": 204.27, "volume": 1308204.0}, {"date": "2017-09-21", "close": 205.72, "volume": 860484.0}, {"date": "2017-09-22", "close": 205.41, "volume": 1040753.0}, {"date": "2017-09-25", "close": 204.87, "volume": 1202818.0}, {"date": "2017-09-26", "close": 205.33, "volume": 705505.0}, {"date": "2017-09-27", "close": 206.8, "volume": 903704.0}, {"date": "2017-09-28", "close": 205.03, "volume": 638864.0}, {"date": "2017-09-29", "close": 205.58, "volume": 729139.0}, {"date": "2017-10-02", "close": 208.72, "volume": 721631.0}, {"date": "2017-10-03", "close": 210.53, "volume": 907384.0}, {"date": "2017-10-04", "close": 211.3, "volume": 843089.0}, {"date": "2017-10-05", "close": 213.45, "volume": 1215314.0}, {"date": "2017-10-06", "close": 212.6, "volume": 941919.0}, {"date": "2017-10-09", "close": 213.53, "volume": 671581.0}, {"date": "2017-10-10", "close": 212.55, "volume": 642548.0}, {"date": "2017-10-11", "close": 212.83, "volume": 704948.0}, {"date": "2017-10-12", "close": 213.72, "volume": 739979.0}, {"date": "2017-10-13", "close": 213.34, "volume": 782668.0}, {"date": "2017-10-16", "close": 213.44, "volume": 747983.0}, {"date": "2017-10-17", "close": 211.54, "volume": 769977.0}, {"date": "2017-10-18", "close": 210.39, "volume": 945717.0}, {"date": "2017-10-19", "close": 211.64, "volume": 674509.0}, {"date": "2017-10-20", "close": 213.86, "volume": 899444.0}, {"date": "2017-10-23", "close": 212.51, "volume": 837289.0}, {"date": "2017-10-24", "close": 212.08, "volume": 1344895.0}, {"date": "2017-10-25", "close": 207.25, "volume": 2000552.0}, {"date": "2017-10-26", "close": 203.91, "volume": 1474183.0}, {"date": "2017-10-27", "close": 204.99, "volume": 1255130.0}, {"date": "2017-10-30", "close": 206.17, "volume": 1259722.0}, {"date": "2017-10-31", "close": 202.98, "volume": 995643.0}, {"date": "2017-11-01", "close": 201.62, "volume": 1735266.0}, {"date": "2017-11-02", "close": 203.82, "volume": 1079213.0}, {"date": "2017-11-03", "close": 204.06, "volume": 995303.0}, {"date": "2017-11-06", "close": 202.37, "volume": 739953.0}, {"date": "2017-11-07", "close": 203.76, "volume": 918008.0}, {"date": "2017-11-08", "close": 202.62, "volume": 841222.0}, {"date": "2017-11-09", "close": 198.87, "volume": 1363636.0}, {"date": "2017-11-10", "close": 199.77, "volume": 929810.0}, {"date": "2017-11-13", "close": 200.13, "volume": 912161.0}, {"date": "2017-11-14", "close": 200.22, "volume": 813640.0}, {"date": "2017-11-15", "close": 198.99, "volume": 1069094.0}, {"date": "2017-11-16", "close": 199.22, "volume": 1103818.0}, {"date": "2017-11-17", "close": 197.77, "volume": 763303.0}, {"date": "2017-11-20", "close": 198.74, "volume": 1284168.0}, {"date": "2017-11-21", "close": 200.1, "volume": 1190783.0}, {"date": "2017-11-22", "close": 200.04, "volume": 921844.0}, {"date": "2017-11-24", "close": 200.0, "volume": 411418.0}, {"date": "2017-11-27", "close": 201.07, "volume": 1018908.0}, {"date": "2017-11-28", "close": 204.19, "volume": 1159375.0}, {"date": "2017-11-29", "close": 204.17, "volume": 724924.0}, {"date": "2017-11-30", "close": 207.16, "volume": 1867275.0}, {"date": "2017-12-01", "close": 202.64, "volume": 1304898.0}, {"date": "2017-12-04", "close": 201.69, "volume": 1705984.0}, {"date": "2017-12-05", "close": 199.91, "volume": 960214.0}, {"date": "2017-12-06", "close": 200.21, "volume": 1223007.0}, {"date": "2017-12-07", "close": 200.17, "volume": 1236080.0}, {"date": "2017-12-08", "close": 201.07, "volume": 1344418.0}, {"date": "2017-12-11", "close": 199.64, "volume": 804185.0}, {"date": "2017-12-12", "close": 196.18, "volume": 1958152.0}, {"date": "2017-12-13", "close": 196.63, "volume": 1417465.0}, {"date": "2017-12-14", "close": 196.22, "volume": 1136654.0}, {"date": "2017-12-15", "close": 198.84, "volume": 1981955.0}, {"date": "2017-12-18", "close": 198.45, "volume": 1559105.0}, {"date": "2017-12-19", "close": 199.83, "volume": 1240105.0}, {"date": "2017-12-20", "close": 201.3, "volume": 1049803.0}, {"date": "2017-12-21", "close": 202.48, "volume": 1501971.0}, {"date": "2017-12-22", "close": 202.64, "volume": 788264.0}, {"date": "2017-12-26", "close": 201.97, "volume": 574989.0}, {"date": "2017-12-27", "close": 202.72, "volume": 600968.0}, {"date": "2017-12-28", "close": 203.86, "volume": 692771.0}, {"date": "2017-12-29", "close": 203.45, "volume": 768774.0}, {"date": "2018-01-02", "close": 200.49, "volume": 1587931.0}, {"date": "2018-01-03", "close": 201.74, "volume": 1692731.0}, {"date": "2018-01-04", "close": 205.21, "volume": 1473247.0}, {"date": "2018-01-05", "close": 204.7, "volume": 1722578.0}, {"date": "2018-01-08", "close": 204.7, "volume": 1044852.0}, {"date": "2018-01-09", "close": 205.88, "volume": 1289965.0}, {"date": "2018-01-10", "close": 204.75, "volume": 957237.0}, {"date": "2018-01-11", "close": 205.51, "volume": 1245708.0}, {"date": "2018-01-12", "close": 210.59, "volume": 1892695.0}, {"date": "2018-01-16", "close": 206.33, "volume": 1748663.0}, {"date": "2018-01-17", "close": 208.52, "volume": 1417361.0}, {"date": "2018-01-18", "close": 207.8, "volume": 1241893.0}, {"date": "2018-01-19", "close": 209.1, "volume": 1407603.0}, {"date": "2018-01-22", "close": 208.2, "volume": 1860198.0}, {"date": "2018-01-23", "close": 207.48, "volume": 2235847.0}, {"date": "2018-01-24", "close": 219.27, "volume": 4136906.0}, {"date": "2018-01-25", "close": 226.53, "volume": 3124701.0}, {"date": "2018-01-26", "close": 226.24, "volume": 1977734.0}, {"date": "2018-01-29", "close": 225.5, "volume": 1737554.0}, {"date": "2018-01-30", "close": 224.28, "volume": 1590173.0}, {"date": "2018-01-31", "close": 222.48, "volume": 1833561.0}, {"date": "2018-02-01", "close": 225.21, "volume": 1780266.0}, {"date": "2018-02-02", "close": 221.72, "volume": 1374654.0}, {"date": "2018-02-05", "close": 211.22, "volume": 2346300.0}, {"date": "2018-02-06", "close": 212.46, "volume": 2873987.0}, {"date": "2018-02-07", "close": 214.95, "volume": 1943792.0}, {"date": "2018-02-08", "close": 206.05, "volume": 1961473.0}, {"date": "2018-02-09", "close": 212.1, "volume": 2679152.0}, {"date": "2018-02-12", "close": 209.53, "volume": 2697364.0}, {"date": "2018-02-13", "close": 211.81, "volume": 2526025.0}, {"date": "2018-02-14", "close": 218.25, "volume": 2475536.0}, {"date": "2018-02-15", "close": 225.4, "volume": 2623115.0}, {"date": "2018-02-16", "close": 224.19, "volume": 1939244.0}, {"date": "2018-02-20", "close": 221.83, "volume": 1208207.0}, {"date": "2018-02-21", "close": 220.75, "volume": 1148589.0}, {"date": "2018-02-22", "close": 220.14, "volume": 868484.0}, {"date": "2018-02-23", "close": 221.0, "volume": 1034326.0}, {"date": "2018-02-26", "close": 226.78, "volume": 1445913.0}, {"date": "2018-02-27", "close": 223.89, "volume": 1083377.0}, {"date": "2018-02-28", "close": 222.45, "volume": 1004265.0}, {"date": "2018-03-01", "close": 219.15, "volume": 2009524.0}, {"date": "2018-03-02", "close": 223.34, "volume": 2058610.0}, {"date": "2018-03-05", "close": 224.64, "volume": 1952936.0}, {"date": "2018-03-06", "close": 224.81, "volume": 1336506.0}, {"date": "2018-03-07", "close": 226.28, "volume": 1236325.0}, {"date": "2018-03-08", "close": 226.65, "volume": 991081.0}, {"date": "2018-03-09", "close": 229.95, "volume": 1307374.0}, {"date": "2018-03-12", "close": 224.64, "volume": 1218140.0}, {"date": "2018-03-13", "close": 223.35, "volume": 1165546.0}, {"date": "2018-03-14", "close": 221.69, "volume": 1003024.0}, {"date": "2018-03-15", "close": 222.6, "volume": 869923.0}, {"date": "2018-03-16", "close": 222.74, "volume": 1976128.0}, {"date": "2018-03-19", "close": 223.9, "volume": 906547.0}, {"date": "2018-03-20", "close": 225.38, "volume": 795401.0}, {"date": "2018-03-21", "close": 223.75, "volume": 896750.0}, {"date": "2018-03-22", "close": 218.37, "volume": 1168514.0}, {"date": "2018-03-23", "close": 218.81, "volume": 1434891.0}, {"date": "2018-03-26", "close": 223.47, "volume": 1281385.0}, {"date": "2018-03-27", "close": 221.07, "volume": 1116854.0}, {"date": "2018-03-28", "close": 217.28, "volume": 1720703.0}, {"date": "2018-03-29", "close": 220.9, "volume": 1890650.0}, {"date": "2018-04-02", "close": 218.88, "volume": 1304916.0}, {"date": "2018-04-03", "close": 220.32, "volume": 1387657.0}, {"date": "2018-04-04", "close": 218.54, "volume": 2753099.0}, {"date": "2018-04-05", "close": 221.22, "volume": 2208195.0}, {"date": "2018-04-06", "close": 215.74, "volume": 1493708.0}, {"date": "2018-04-09", "close": 214.96, "volume": 1256832.0}, {"date": "2018-04-10", "close": 214.45, "volume": 1684658.0}, {"date": "2018-04-11", "close": 216.32, "volume": 1173059.0}, {"date": "2018-04-12", "close": 218.22, "volume": 1219689.0}, {"date": "2018-04-13", "close": 218.41, "volume": 941206.0}, {"date": "2018-04-16", "close": 218.4, "volume": 1379479.0}, {"date": "2018-04-17", "close": 221.41, "volume": 1142738.0}, {"date": "2018-04-18", "close": 225.49, "volume": 1467929.0}, {"date": "2018-04-19", "close": 224.98, "volume": 1011313.0}, {"date": "2018-04-20", "close": 223.11, "volume": 1275447.0}, {"date": "2018-04-23", "close": 225.96, "volume": 1808713.0}, {"date": "2018-04-24", "close": 222.02, "volume": 2874000.0}, {"date": "2018-04-25", "close": 214.53, "volume": 4494317.0}, {"date": "2018-04-26", "close": 211.75, "volume": 2404993.0}, {"date": "2018-04-27", "close": 203.71, "volume": 2217811.0}, {"date": "2018-04-30", "close": 201.31, "volume": 2569834.0}, {"date": "2018-05-01", "close": 197.3, "volume": 2925684.0}, {"date": "2018-05-02", "close": 195.68, "volume": 1844776.0}, {"date": "2018-05-03", "close": 195.0, "volume": 2016295.0}, {"date": "2018-05-04", "close": 195.07, "volume": 1499408.0}, {"date": "2018-05-07", "close": 196.45, "volume": 1281193.0}, {"date": "2018-05-08", "close": 199.62, "volume": 2149954.0}, {"date": "2018-05-09", "close": 201.05, "volume": 1753677.0}, {"date": "2018-05-10", "close": 201.67, "volume": 1092250.0}, {"date": "2018-05-11", "close": 203.92, "volume": 1296663.0}, {"date": "2018-05-14", "close": 203.07, "volume": 1493573.0}, {"date": "2018-05-15", "close": 201.65, "volume": 1012215.0}, {"date": "2018-05-16", "close": 200.5, "volume": 938613.0}, {"date": "2018-05-17", "close": 201.76, "volume": 1207724.0}, {"date": "2018-05-18", "close": 202.52, "volume": 2011646.0}, {"date": "2018-05-21", "close": 205.77, "volume": 1088121.0}, {"date": "2018-05-22", "close": 204.37, "volume": 1296417.0}, {"date": "2018-05-23", "close": 205.56, "volume": 1109906.0}, {"date": "2018-05-24", "close": 208.73, "volume": 1408833.0}, {"date": "2018-05-25", "close": 208.12, "volume": 1179897.0}, {"date": "2018-05-29", "close": 201.81, "volume": 1661734.0}, {"date": "2018-05-30", "close": 204.04, "volume": 1241171.0}, {"date": "2018-05-31", "close": 201.71, "volume": 1867939.0}, {"date": "2018-06-01", "close": 203.47, "volume": 949668.0}, {"date": "2018-06-04", "close": 202.6, "volume": 1012695.0}, {"date": "2018-06-05", "close": 201.1, "volume": 1659349.0}, {"date": "2018-06-06", "close": 201.51, "volume": 1601399.0}, {"date": "2018-06-07", "close": 202.85, "volume": 853294.0}, {"date": "2018-06-08", "close": 202.58, "volume": 1318269.0}, {"date": "2018-06-11", "close": 201.7, "volume": 1070426.0}, {"date": "2018-06-12", "close": 198.5, "volume": 2185866.0}, {"date": "2018-06-13", "close": 199.82, "volume": 2007952.0}, {"date": "2018-06-14", "close": 195.82, "volume": 2384388.0}, {"date": "2018-06-15", "close": 195.8, "volume": 2854219.0}, {"date": "2018-06-18", "close": 195.97, "volume": 1419077.0}, {"date": "2018-06-19", "close": 190.69, "volume": 1526804.0}, {"date": "2018-06-20", "close": 191.4, "volume": 1049510.0}, {"date": "2018-06-21", "close": 188.43, "volume": 2401282.0}, {"date": "2018-06-22", "close": 189.38, "volume": 1664532.0}, {"date": "2018-06-25", "close": 189.1, "volume": 1284920.0}, {"date": "2018-06-26", "close": 188.8, "volume": 1435070.0}, {"date": "2018-06-27", "close": 185.89, "volume": 1723968.0}, {"date": "2018-06-28", "close": 187.44, "volume": 1070512.0}, {"date": "2018-06-29", "close": 186.41, "volume": 1580893.0}, {"date": "2018-07-02", "close": 187.37, "volume": 1036925.0}, {"date": "2018-07-03", "close": 189.69, "volume": 1765392.0}, {"date": "2018-07-05", "close": 188.7, "volume": 1496225.0}, {"date": "2018-07-06", "close": 188.84, "volume": 1484474.0}, {"date": "2018-07-09", "close": 191.54, "volume": 1249277.0}, {"date": "2018-07-10", "close": 192.8, "volume": 1353458.0}, {"date": "2018-07-11", "close": 191.51, "volume": 1004665.0}, {"date": "2018-07-12", "close": 193.64, "volume": 1333694.0}, {"date": "2018-07-13", "close": 192.74, "volume": 1838778.0}, {"date": "2018-07-16", "close": 191.5, "volume": 1163866.0}, {"date": "2018-07-17", "close": 192.32, "volume": 1208462.0}, {"date": "2018-07-18", "close": 195.43, "volume": 1522669.0}, {"date": "2018-07-19", "close": 194.35, "volume": 1086911.0}, {"date": "2018-07-20", "close": 195.28, "volume": 964738.0}, {"date": "2018-07-23", "close": 193.23, "volume": 1213063.0}, {"date": "2018-07-24", "close": 196.75, "volume": 2107390.0}, {"date": "2018-07-25", "close": 203.45, "volume": 2557387.0}, {"date": "2018-07-26", "close": 200.48, "volume": 2346648.0}, {"date": "2018-07-27", "close": 198.65, "volume": 1203424.0}, {"date": "2018-07-30", "close": 196.26, "volume": 1064315.0}, {"date": "2018-07-31", "close": 199.76, "volume": 2239269.0}, {"date": "2018-08-01", "close": 196.01, "volume": 1464487.0}, {"date": "2018-08-02", "close": 194.94, "volume": 2200985.0}, {"date": "2018-08-03", "close": 194.09, "volume": 2613355.0}, {"date": "2018-08-06", "close": 193.52, "volume": 2042784.0}, {"date": "2018-08-07", "close": 196.28, "volume": 1208447.0}, {"date": "2018-08-08", "close": 195.13, "volume": 1051217.0}, {"date": "2018-08-09", "close": 192.57, "volume": 861499.0}, {"date": "2018-08-10", "close": 191.81, "volume": 954073.0}, {"date": "2018-08-13", "close": 191.84, "volume": 813117.0}, {"date": "2018-08-14", "close": 193.63, "volume": 779074.0}, {"date": "2018-08-15", "close": 192.31, "volume": 1121021.0}, {"date": "2018-08-16", "close": 192.44, "volume": 971314.0}, {"date": "2018-08-17", "close": 193.68, "volume": 806396.0}, {"date": "2018-08-20", "close": 194.92, "volume": 936040.0}, {"date": "2018-08-21", "close": 194.96, "volume": 960111.0}, {"date": "2018-08-22", "close": 192.48, "volume": 806720.0}, {"date": "2018-08-23", "close": 191.59, "volume": 855541.0}, {"date": "2018-08-24", "close": 192.59, "volume": 612580.0}, {"date": "2018-08-27", "close": 195.29, "volume": 867894.0}, {"date": "2018-08-28", "close": 195.62, "volume": 1015074.0}, {"date": "2018-08-29", "close": 194.71, "volume": 976785.0}, {"date": "2018-08-30", "close": 192.51, "volume": 1009702.0}, {"date": "2018-08-31", "close": 193.4, "volume": 1028478.0}, {"date": "2018-09-04", "close": 192.61, "volume": 741076.0}, {"date": "2018-09-05", "close": 193.98, "volume": 1162459.0}, {"date": "2018-09-06", "close": 195.24, "volume": 738434.0}, {"date": "2018-09-07", "close": 194.71, "volume": 998092.0}, {"date": "2018-09-10", "close": 195.69, "volume": 1083615.0}, {"date": "2018-09-11", "close": 196.06, "volume": 960738.0}, {"date": "2018-09-12", "close": 196.2, "volume": 882594.0}, {"date": "2018-09-13", "close": 198.57, "volume": 945101.0}, {"date": "2018-09-14", "close": 200.51, "volume": 990126.0}, {"date": "2018-09-17", "close": 202.43, "volume": 1072419.0}, {"date": "2018-09-18", "close": 204.61, "volume": 1050855.0}, {"date": "2018-09-19", "close": 204.01, "volume": 1363916.0}, {"date": "2018-09-20", "close": 202.86, "volume": 1347655.0}, {"date": "2018-09-21", "close": 204.66, "volume": 2462278.0}, {"date": "2018-09-24", "close": 202.83, "volume": 1131189.0}, {"date": "2018-09-25", "close": 203.48, "volume": 869906.0}, {"date": "2018-09-26", "close": 201.86, "volume": 1223308.0}, {"date": "2018-09-27", "close": 202.08, "volume": 947299.0}, {"date": "2018-09-28", "close": 204.72, "volume": 1569650.0}, {"date": "2018-10-01", "close": 205.5, "volume": 830613.0}, {"date": "2018-10-02", "close": 204.98, "volume": 797261.0}, {"date": "2018-10-03", "close": 205.72, "volume": 1095971.0}, {"date": "2018-10-04", "close": 205.91, "volume": 970363.0}, {"date": "2018-10-05", "close": 206.32, "volume": 1923303.0}, {"date": "2018-10-08", "close": 207.16, "volume": 1528948.0}, {"date": "2018-10-09", "close": 204.16, "volume": 931888.0}, {"date": "2018-10-10", "close": 197.82, "volume": 1645917.0}, {"date": "2018-10-11", "close": 192.94, "volume": 2062921.0}, {"date": "2018-10-12", "close": 191.85, "volume": 1307433.0}, {"date": "2018-10-15", "close": 192.63, "volume": 1039293.0}, {"date": "2018-10-16", "close": 194.71, "volume": 1081877.0}, {"date": "2018-10-17", "close": 193.84, "volume": 1014936.0}, {"date": "2018-10-18", "close": 191.22, "volume": 1070502.0}, {"date": "2018-10-19", "close": 190.26, "volume": 942810.0}, {"date": "2018-10-22", "close": 190.14, "volume": 1138173.0}, {"date": "2018-10-23", "close": 187.75, "volume": 1914379.0}, {"date": "2018-10-24", "close": 173.24, "volume": 4886300.0}, {"date": "2018-10-25", "close": 170.6, "volume": 3254593.0}, {"date": "2018-10-26", "close": 169.86, "volume": 2877197.0}, {"date": "2018-10-29", "close": 167.04, "volume": 2577033.0}, {"date": "2018-10-30", "close": 171.89, "volume": 2405788.0}, {"date": "2018-10-31", "close": 172.58, "volume": 2214967.0}, {"date": "2018-11-01", "close": 178.4, "volume": 1837998.0}, {"date": "2018-11-02", "close": 176.98, "volume": 3479247.0}, {"date": "2018-11-05", "close": 177.97, "volume": 2455793.0}, {"date": "2018-11-06", "close": 182.2, "volume": 1637032.0}, {"date": "2018-11-07", "close": 185.03, "volume": 1879173.0}, {"date": "2018-11-08", "close": 184.56, "volume": 1313037.0}, {"date": "2018-11-09", "close": 184.5, "volume": 1245220.0}, {"date": "2018-11-12", "close": 181.01, "volume": 1146792.0}, {"date": "2018-11-13", "close": 180.08, "volume": 1298412.0}, {"date": "2018-11-14", "close": 179.84, "volume": 1789875.0}, {"date": "2018-11-15", "close": 182.34, "volume": 1204759.0}, {"date": "2018-11-16", "close": 183.06, "volume": 1583180.0}, {"date": "2018-11-19", "close": 179.38, "volume": 983987.0}, {"date": "2018-11-20", "close": 175.92, "volume": 1546815.0}, {"date": "2018-11-21", "close": 176.75, "volume": 1092768.0}, {"date": "2018-11-23", "close": 178.26, "volume": 447167.0}, {"date": "2018-11-26", "close": 179.69, "volume": 1366515.0}, {"date": "2018-11-27", "close": 178.64, "volume": 1524829.0}, {"date": "2018-11-28", "close": 182.03, "volume": 1579825.0}, {"date": "2018-11-29", "close": 182.17, "volume": 1823136.0}, {"date": "2018-11-30", "close": 184.89, "volume": 1645815.0}, {"date": "2018-12-03", "close": 181.57, "volume": 1389274.0}, {"date": "2018-12-04", "close": 173.18, "volume": 1757154.0}, {"date": "2018-12-06", "close": 171.02, "volume": 2469138.0}, {"date": "2018-12-07", "close": 167.38, "volume": 1778694.0}, {"date": "2018-12-10", "close": 172.2, "volume": 2249902.0}, {"date": "2018-12-11", "close": 172.27, "volume": 2387934.0}, {"date": "2018-12-12", "close": 171.22, "volume": 3235232.0}, {"date": "2018-12-13", "close": 171.01, "volume": 2760726.0}, {"date": "2018-12-14", "close": 168.97, "volume": 1898213.0}, {"date": "2018-12-17", "close": 163.45, "volume": 2414223.0}, {"date": "2018-12-18", "close": 162.81, "volume": 1680243.0}, {"date": "2018-12-19", "close": 158.99, "volume": 2088729.0}, {"date": "2018-12-20", "close": 154.61, "volume": 2490856.0}, {"date": "2018-12-21", "close": 150.49, "volume": 4348252.0}, {"date": "2018-12-24", "close": 148.21, "volume": 1572169.0}, {"date": "2018-12-26", "close": 152.17, "volume": 2179172.0}, {"date": "2018-12-27", "close": 155.12, "volume": 1715965.0}, {"date": "2018-12-28", "close": 155.32, "volume": 1455723.0}, {"date": "2018-12-31", "close": 157.21, "volume": 1223231.0}, {"date": "2019-01-02", "close": 157.26, "volume": 1261403.0}, {"date": "2019-01-03", "close": 153.37, "volume": 1444200.0}, {"date": "2019-01-04", "close": 157.77, "volume": 1834362.0}, {"date": "2019-01-07", "close": 158.65, "volume": 993098.0}, {"date": "2019-01-08", "close": 158.66, "volume": 1346301.0}, {"date": "2019-01-09", "close": 160.9, "volume": 1483825.0}, {"date": "2019-01-10", "close": 162.43, "volume": 1130895.0}, {"date": "2019-01-11", "close": 163.81, "volume": 1239173.0}, {"date": "2019-01-14", "close": 164.53, "volume": 1364120.0}, {"date": "2019-01-15", "close": 163.14, "volume": 1906833.0}, {"date": "2019-01-16", "close": 163.6, "volume": 1085727.0}, {"date": "2019-01-17", "close": 165.72, "volume": 976433.0}, {"date": "2019-01-18", "close": 168.58, "volume": 1665841.0}, {"date": "2019-01-22", "close": 167.22, "volume": 1298010.0}, {"date": "2019-01-23", "close": 168.81, "volume": 1199752.0}, {"date": "2019-01-24", "close": 170.82, "volume": 1329668.0}, {"date": "2019-01-25", "close": 171.22, "volume": 1192090.0}, {"date": "2019-01-28", "close": 172.19, "volume": 1284965.0}, {"date": "2019-01-29", "close": 176.0, "volume": 1573679.0}, {"date": "2019-01-30", "close": 170.91, "volume": 4072798.0}, {"date": "2019-01-31", "close": 171.17, "volume": 2162575.0}, {"date": "2019-02-01", "close": 169.03, "volume": 1716651.0}, {"date": "2019-02-04", "close": 174.61, "volume": 1661790.0}, {"date": "2019-02-05", "close": 172.22, "volume": 1583288.0}, {"date": "2019-02-06", "close": 172.76, "volume": 1180302.0}, {"date": "2019-02-07", "close": 173.59, "volume": 1535952.0}, {"date": "2019-02-08", "close": 172.12, "volume": 2255589.0}, {"date": "2019-02-11", "close": 170.93, "volume": 1159739.0}, {"date": "2019-02-12", "close": 172.76, "volume": 1302057.0}, {"date": "2019-02-13", "close": 173.48, "volume": 1053570.0}, {"date": "2019-02-14", "close": 172.1, "volume": 843005.0}, {"date": "2019-02-15", "close": 175.24, "volume": 1222893.0}, {"date": "2019-02-19", "close": 174.78, "volume": 902419.0}, {"date": "2019-02-20", "close": 174.45, "volume": 1038482.0}, {"date": "2019-02-21", "close": 171.63, "volume": 979824.0}, {"date": "2019-02-22", "close": 172.54, "volume": 1388407.0}, {"date": "2019-02-25", "close": 173.14, "volume": 951883.0}, {"date": "2019-02-26", "close": 170.0, "volume": 1423977.0}, {"date": "2019-02-27", "close": 169.34, "volume": 1514829.0}, {"date": "2019-02-28", "close": 170.22, "volume": 1739628.0}, {"date": "2019-03-01", "close": 169.28, "volume": 1108019.0}, {"date": "2019-03-04", "close": 166.75, "volume": 1703775.0}, {"date": "2019-03-05", "close": 168.03, "volume": 1804168.0}, {"date": "2019-03-06", "close": 166.47, "volume": 1080720.0}, {"date": "2019-03-07", "close": 166.34, "volume": 1218271.0}, {"date": "2019-03-08", "close": 166.14, "volume": 1324098.0}, {"date": "2019-03-11", "close": 169.51, "volume": 1443691.0}, {"date": "2019-03-12", "close": 168.77, "volume": 1452310.0}, {"date": "2019-03-13", "close": 171.72, "volume": 1240015.0}, {"date": "2019-03-14", "close": 169.59, "volume": 1261296.0}, {"date": "2019-03-15", "close": 169.79, "volume": 3972069.0}, {"date": "2019-03-18", "close": 171.67, "volume": 1718762.0}, {"date": "2019-03-19", "close": 170.72, "volume": 1295554.0}, {"date": "2019-03-20", "close": 168.49, "volume": 871286.0}, {"date": "2019-03-21", "close": 169.83, "volume": 702391.0}, {"date": "2019-03-22", "close": 165.85, "volume": 802801.0}, {"date": "2019-03-25", "close": 166.62, "volume": 853973.0}, {"date": "2019-03-26", "close": 166.9, "volume": 905911.0}, {"date": "2019-03-27", "close": 166.56, "volume": 712075.0}, {"date": "2019-03-28", "close": 167.76, "volume": 859052.0}, {"date": "2019-03-29", "close": 169.28, "volume": 1333670.0}, {"date": "2019-04-01", "close": 172.31, "volume": 1027028.0}, {"date": "2019-04-02", "close": 169.94, "volume": 1365380.0}, {"date": "2019-04-03", "close": 167.75, "volume": 1483994.0}, {"date": "2019-04-04", "close": 169.17, "volume": 1062064.0}, {"date": "2019-04-05", "close": 171.12, "volume": 1240360.0}, {"date": "2019-04-08", "close": 172.3, "volume": 1159503.0}, {"date": "2019-04-09", "close": 169.17, "volume": 1035876.0}, {"date": "2019-04-10", "close": 169.37, "volume": 922563.0}, {"date": "2019-04-11", "close": 171.43, "volume": 1212307.0}, {"date": "2019-04-12", "close": 174.93, "volume": 1453965.0}, {"date": "2019-04-15", "close": 172.0, "volume": 1601544.0}, {"date": "2019-04-16", "close": 173.74, "volume": 931728.0}, {"date": "2019-04-17", "close": 174.53, "volume": 988403.0}, {"date": "2019-04-18", "close": 176.85, "volume": 1348348.0}, {"date": "2019-04-22", "close": 177.03, "volume": 1466817.0}, {"date": "2019-04-23", "close": 182.37, "volume": 1946320.0}, {"date": "2019-04-24", "close": 180.73, "volume": 3086519.0}, {"date": "2019-04-25", "close": 176.88, "volume": 1760263.0}, {"date": "2019-04-26", "close": 178.07, "volume": 852316.0}, {"date": "2019-04-29", "close": 179.21, "volume": 844888.0}, {"date": "2019-04-30", "close": 178.72, "volume": 1174488.0}, {"date": "2019-05-01", "close": 176.39, "volume": 1224102.0}, {"date": "2019-05-02", "close": 174.57, "volume": 2036484.0}, {"date": "2019-05-03", "close": 176.69, "volume": 1354422.0}, {"date": "2019-05-06", "close": 175.36, "volume": 992091.0}, {"date": "2019-05-07", "close": 170.48, "volume": 1614675.0}, {"date": "2019-05-08", "close": 168.29, "volume": 2021505.0}, {"date": "2019-05-09", "close": 172.05, "volume": 2037670.0}, {"date": "2019-05-10", "close": 173.08, "volume": 1254326.0}, {"date": "2019-05-13", "close": 167.99, "volume": 1762657.0}, {"date": "2019-05-14", "close": 168.49, "volume": 847924.0}, {"date": "2019-05-15", "close": 167.72, "volume": 787512.0}, {"date": "2019-05-16", "close": 169.85, "volume": 634249.0}, {"date": "2019-05-17", "close": 166.37, "volume": 998067.0}, {"date": "2019-05-20", "close": 169.29, "volume": 1359168.0}, {"date": "2019-05-21", "close": 171.45, "volume": 1182263.0}, {"date": "2019-05-22", "close": 169.28, "volume": 939232.0}, {"date": "2019-05-23", "close": 163.58, "volume": 1883638.0}, {"date": "2019-05-24", "close": 164.03, "volume": 1508119.0}, {"date": "2019-05-28", "close": 163.66, "volume": 2609727.0}, {"date": "2019-05-29", "close": 162.31, "volume": 1204148.0}, {"date": "2019-05-30", "close": 162.23, "volume": 839595.0}, {"date": "2019-05-31", "close": 160.82, "volume": 1306330.0}, {"date": "2019-06-03", "close": 163.15, "volume": 1515265.0}, {"date": "2019-06-04", "close": 167.78, "volume": 1034430.0}, {"date": "2019-06-05", "close": 171.94, "volume": 1251641.0}, {"date": "2019-06-06", "close": 171.98, "volume": 862066.0}, {"date": "2019-06-07", "close": 173.97, "volume": 973389.0}, {"date": "2019-06-10", "close": 173.39, "volume": 1054464.0}, {"date": "2019-06-11", "close": 169.73, "volume": 853862.0}, {"date": "2019-06-12", "close": 170.04, "volume": 585501.0}, {"date": "2019-06-13", "close": 171.94, "volume": 1128028.0}, {"date": "2019-06-14", "close": 171.25, "volume": 724379.0}, {"date": "2019-06-17", "close": 171.78, "volume": 924973.0}, {"date": "2019-06-18", "close": 173.59, "volume": 857781.0}, {"date": "2019-06-19", "close": 173.62, "volume": 531707.0}, {"date": "2019-06-20", "close": 177.96, "volume": 1265964.0}, {"date": "2019-06-21", "close": 177.43, "volume": 1851348.0}, {"date": "2019-06-24", "close": 177.82, "volume": 976333.0}, {"date": "2019-06-25", "close": 177.64, "volume": 763492.0}, {"date": "2019-06-26", "close": 178.9, "volume": 1334099.0}, {"date": "2019-06-27", "close": 177.72, "volume": 966477.0}, {"date": "2019-06-28", "close": 181.82, "volume": 2450800.0}, {"date": "2019-07-01", "close": 182.54, "volume": 1141792.0}, {"date": "2019-07-02", "close": 183.57, "volume": 928214.0}, {"date": "2019-07-03", "close": 182.65, "volume": 533590.0}, {"date": "2019-07-05", "close": 182.28, "volume": 481765.0}, {"date": "2019-07-08", "close": 181.47, "volume": 822894.0}, {"date": "2019-07-09", "close": 180.83, "volume": 1378755.0}, {"date": "2019-07-10", "close": 182.54, "volume": 887007.0}, {"date": "2019-07-11", "close": 183.6, "volume": 707975.0}, {"date": "2019-07-12", "close": 185.84, "volume": 827482.0}, {"date": "2019-07-15", "close": 186.4, "volume": 1215282.0}, {"date": "2019-07-16", "close": 186.89, "volume": 1078244.0}, {"date": "2019-07-17", "close": 183.55, "volume": 2259796.0}, {"date": "2019-07-18", "close": 183.18, "volume": 1237337.0}, {"date": "2019-07-19", "close": 183.85, "volume": 939851.0}, {"date": "2019-07-22", "close": 184.62, "volume": 702550.0}, {"date": "2019-07-23", "close": 185.97, "volume": 1150627.0}, {"date": "2019-07-24", "close": 187.64, "volume": 1368566.0}, {"date": "2019-07-25", "close": 187.61, "volume": 1106288.0}, {"date": "2019-07-26", "close": 189.73, "volume": 1745207.0}, {"date": "2019-07-29", "close": 189.83, "volume": 924153.0}, {"date": "2019-07-30", "close": 189.12, "volume": 939500.0}, {"date": "2019-07-31", "close": 185.94, "volume": 1187422.0}, {"date": "2019-08-01", "close": 183.43, "volume": 1273189.0}, {"date": "2019-08-02", "close": 181.97, "volume": 941661.0}, {"date": "2019-08-05", "close": 176.77, "volume": 1197748.0}, {"date": "2019-08-06", "close": 180.67, "volume": 886416.0}, {"date": "2019-08-07", "close": 180.85, "volume": 1003307.0}, {"date": "2019-08-08", "close": 184.17, "volume": 778632.0}, {"date": "2019-08-09", "close": 184.1, "volume": 719639.0}, {"date": "2019-08-12", "close": 181.35, "volume": 573226.0}, {"date": "2019-08-13", "close": 183.11, "volume": 803840.0}, {"date": "2019-08-14", "close": 180.83, "volume": 1555554.0}, {"date": "2019-08-15", "close": 182.22, "volume": 1200970.0}, {"date": "2019-08-16", "close": 184.35, "volume": 1450866.0}, {"date": "2019-08-19", "close": 187.59, "volume": 758215.0}, {"date": "2019-08-20", "close": 187.17, "volume": 941717.0}, {"date": "2019-08-21", "close": 188.48, "volume": 1012876.0}, {"date": "2019-08-22", "close": 187.55, "volume": 633973.0}, {"date": "2019-08-23", "close": 183.55, "volume": 1619705.0}, {"date": "2019-08-26", "close": 184.65, "volume": 632074.0}, {"date": "2019-08-27", "close": 183.36, "volume": 628268.0}, {"date": "2019-08-28", "close": 185.44, "volume": 535358.0}, {"date": "2019-08-29", "close": 189.47, "volume": 1301974.0}, {"date": "2019-08-30", "close": 191.27, "volume": 1153661.0}, {"date": "2019-09-03", "close": 189.28, "volume": 837594.0}, {"date": "2019-09-04", "close": 190.71, "volume": 964521.0}, {"date": "2019-09-05", "close": 192.27, "volume": 818565.0}, {"date": "2019-09-06", "close": 192.67, "volume": 698959.0}, {"date": "2019-09-09", "close": 188.07, "volume": 1612281.0}, {"date": "2019-09-10", "close": 187.87, "volume": 1097415.0}, {"date": "2019-09-11", "close": 188.6, "volume": 836537.0}, {"date": "2019-09-12", "close": 189.41, "volume": 1042640.0}, {"date": "2019-09-13", "close": 189.96, "volume": 1064554.0}, {"date": "2019-09-16", "close": 190.97, "volume": 1550910.0}, {"date": "2019-09-17", "close": 191.31, "volume": 1223102.0}, {"date": "2019-09-18", "close": 190.3, "volume": 1238760.0}, {"date": "2019-09-19", "close": 188.13, "volume": 1301692.0}, {"date": "2019-09-20", "close": 187.37, "volume": 7649932.0}, {"date": "2019-09-23", "close": 186.79, "volume": 1367390.0}, {"date": "2019-09-24", "close": 184.7, "volume": 1833077.0}, {"date": "2019-09-25", "close": 186.0, "volume": 1759220.0}, {"date": "2019-09-26", "close": 186.0, "volume": 1180280.0}, {"date": "2019-09-27", "close": 183.02, "volume": 1144014.0}, {"date": "2019-09-30", "close": 182.73, "volume": 1187730.0}, {"date": "2019-10-01", "close": 178.71, "volume": 1582861.0}, {"date": "2019-10-02", "close": 174.41, "volume": 1208700.0}, {"date": "2019-10-03", "close": 174.88, "volume": 888990.0}, {"date": "2019-10-04", "close": 176.64, "volume": 912646.0}, {"date": "2019-10-07", "close": 176.7, "volume": 941277.0}, {"date": "2019-10-08", "close": 176.5, "volume": 1411069.0}, {"date": "2019-10-09", "close": 177.05, "volume": 966448.0}, {"date": "2019-10-10", "close": 176.69, "volume": 868024.0}, {"date": "2019-10-11", "close": 179.63, "volume": 855801.0}, {"date": "2019-10-14", "close": 179.12, "volume": 591969.0}, {"date": "2019-10-15", "close": 178.45, "volume": 847711.0}, {"date": "2019-10-16", "close": 178.29, "volume": 769309.0}, {"date": "2019-10-17", "close": 176.76, "volume": 785210.0}, {"date": "2019-10-18", "close": 174.43, "volume": 1107881.0}, {"date": "2019-10-21", "close": 175.45, "volume": 944829.0}, {"date": "2019-10-22", "close": 179.88, "volume": 1261790.0}, {"date": "2019-10-23", "close": 173.56, "volume": 1998675.0}, {"date": "2019-10-24", "close": 174.67, "volume": 2458291.0}, {"date": "2019-10-25", "close": 173.54, "volume": 1894576.0}, {"date": "2019-10-28", "close": 174.93, "volume": 1544560.0}, {"date": "2019-10-29", "close": 176.03, "volume": 1856788.0}, {"date": "2019-10-30", "close": 178.24, "volume": 1261966.0}, {"date": "2019-10-31", "close": 176.8, "volume": 1373904.0}, {"date": "2019-11-01", "close": 179.73, "volume": 1136081.0}, {"date": "2019-11-04", "close": 178.07, "volume": 2483385.0}, {"date": "2019-11-05", "close": 179.3, "volume": 2253305.0}, {"date": "2019-11-06", "close": 181.57, "volume": 1445573.0}, {"date": "2019-11-07", "close": 182.95, "volume": 1427546.0}, {"date": "2019-11-08", "close": 185.08, "volume": 1446177.0}, {"date": "2019-11-11", "close": 184.35, "volume": 684223.0}, {"date": "2019-11-12", "close": 185.28, "volume": 852719.0}, {"date": "2019-11-13", "close": 184.72, "volume": 961687.0}, {"date": "2019-11-14", "close": 185.19, "volume": 739430.0}, {"date": "2019-11-15", "close": 187.08, "volume": 1088454.0}, {"date": "2019-11-18", "close": 186.58, "volume": 758689.0}, {"date": "2019-11-19", "close": 184.95, "volume": 805453.0}, {"date": "2019-11-20", "close": 184.33, "volume": 729218.0}, {"date": "2019-11-21", "close": 182.95, "volume": 808820.0}, {"date": "2019-11-22", "close": 182.88, "volume": 560156.0}, {"date": "2019-11-25", "close": 182.66, "volume": 855126.0}, {"date": "2019-11-26", "close": 182.02, "volume": 1849095.0}, {"date": "2019-11-27", "close": 182.35, "volume": 1930415.0}, {"date": "2019-11-29", "close": 181.74, "volume": 915649.0}, {"date": "2019-12-02", "close": 177.99, "volume": 1963859.0}, {"date": "2019-12-03", "close": 177.04, "volume": 2985857.0}, {"date": "2019-12-04", "close": 178.08, "volume": 1409001.0}, {"date": "2019-12-05", "close": 182.37, "volume": 2458339.0}, {"date": "2019-12-06", "close": 183.55, "volume": 1467408.0}, {"date": "2019-12-09", "close": 183.17, "volume": 1285874.0}, {"date": "2019-12-10", "close": 180.48, "volume": 1191424.0}, {"date": "2019-12-11", "close": 179.27, "volume": 1603020.0}, {"date": "2019-12-12", "close": 180.47, "volume": 1204687.0}, {"date": "2019-12-13", "close": 179.03, "volume": 968345.0}, {"date": "2019-12-16", "close": 180.59, "volume": 1031499.0}, {"date": "2019-12-17", "close": 181.1, "volume": 857514.0}, {"date": "2019-12-18", "close": 178.46, "volume": 995103.0}, {"date": "2019-12-19", "close": 178.65, "volume": 1161859.0}, {"date": "2019-12-20", "close": 178.33, "volume": 1961946.0}, {"date": "2019-12-23", "close": 179.74, "volume": 1404450.0}, {"date": "2019-12-24", "close": 178.82, "volume": 321382.0}, {"date": "2019-12-26", "close": 178.19, "volume": 664578.0}, {"date": "2019-12-27", "close": 177.49, "volume": 781115.0}, {"date": "2019-12-30", "close": 176.01, "volume": 886648.0}, {"date": "2019-12-31", "close": 176.35, "volume": 726300.0}, {"date": "2020-01-02", "close": 178.43, "volume": 1373344.0}, {"date": "2020-01-03", "close": 180.18, "volume": 1662342.0}, {"date": "2020-01-06", "close": 182.09, "volume": 1958569.0}, {"date": "2020-01-07", "close": 180.02, "volume": 1470889.0}, {"date": "2020-01-08", "close": 180.48, "volume": 1226453.0}, {"date": "2020-01-09", "close": 181.61, "volume": 1582245.0}, {"date": "2020-01-10", "close": 179.51, "volume": 831847.0}, {"date": "2020-01-13", "close": 181.13, "volume": 898041.0}, {"date": "2020-01-14", "close": 180.97, "volume": 917883.0}, {"date": "2020-01-15", "close": 181.61, "volume": 1174680.0}, {"date": "2020-01-16", "close": 182.4, "volume": 1289909.0}, {"date": "2020-01-17", "close": 181.89, "volume": 1820104.0}, {"date": "2020-01-21", "close": 183.29, "volume": 2074863.0}, {"date": "2020-01-22", "close": 183.1, "volume": 1058679.0}, {"date": "2020-01-23", "close": 184.62, "volume": 1146749.0}, {"date": "2020-01-24", "close": 185.07, "volume": 925535.0}, {"date": "2020-01-27", "close": 182.57, "volume": 1132390.0}, {"date": "2020-01-28", "close": 183.63, "volume": 1534073.0}, {"date": "2020-01-29", "close": 183.47, "volume": 2033164.0}, {"date": "2020-01-30", "close": 181.23, "volume": 1842749.0}, {"date": "2020-01-31", "close": 175.44, "volume": 2365852.0}, {"date": "2020-02-03", "close": 176.62, "volume": 1605371.0}, {"date": "2020-02-04", "close": 179.53, "volume": 1882518.0}, {"date": "2020-02-05", "close": 183.97, "volume": 1273270.0}, {"date": "2020-02-06", "close": 186.13, "volume": 1319635.0}, {"date": "2020-02-07", "close": 186.74, "volume": 1715396.0}, {"date": "2020-02-10", "close": 186.25, "volume": 1239910.0}, {"date": "2020-02-11", "close": 186.94, "volume": 1599101.0}, {"date": "2020-02-12", "close": 188.75, "volume": 1448043.0}, {"date": "2020-02-13", "close": 189.43, "volume": 1546010.0}, {"date": "2020-02-14", "close": 188.06, "volume": 1351868.0}, {"date": "2020-02-18", "close": 188.14, "volume": 1139870.0}, {"date": "2020-02-19", "close": 186.55, "volume": 1191255.0}, {"date": "2020-02-20", "close": 185.95, "volume": 1247887.0}, {"date": "2020-02-21", "close": 187.6, "volume": 1416928.0}, {"date": "2020-02-24", "close": 184.61, "volume": 1857850.0}, {"date": "2020-02-25", "close": 173.92, "volume": 2780129.0}, {"date": "2020-02-26", "close": 171.55, "volume": 2737409.0}, {"date": "2020-02-27", "close": 166.14, "volume": 2809533.0}, {"date": "2020-02-28", "close": 159.69, "volume": 3829145.0}, {"date": "2020-03-02", "close": 165.03, "volume": 2233308.0}, {"date": "2020-03-03", "close": 161.05, "volume": 2418311.0}, {"date": "2020-03-04", "close": 168.28, "volume": 2694732.0}, {"date": "2020-03-05", "close": 163.36, "volume": 2951551.0}, {"date": "2020-03-06", "close": 163.03, "volume": 1879412.0}, {"date": "2020-03-09", "close": 150.02, "volume": 3241817.0}, {"date": "2020-03-10", "close": 155.3, "volume": 2606861.0}, {"date": "2020-03-11", "close": 148.45, "volume": 2753289.0}, {"date": "2020-03-12", "close": 132.23, "volume": 5116173.0}, {"date": "2020-03-13", "close": 139.64, "volume": 4187722.0}, {"date": "2020-03-16", "close": 126.7, "volume": 3951441.0}, {"date": "2020-03-17", "close": 131.59, "volume": 3327582.0}, {"date": "2020-03-18", "close": 121.11, "volume": 2779973.0}, {"date": "2020-03-19", "close": 118.03, "volume": 3248291.0}, {"date": "2020-03-20", "close": 113.99, "volume": 3390521.0}, {"date": "2020-03-23", "close": 106.6, "volume": 3724510.0}, {"date": "2020-03-24", "close": 114.21, "volume": 3280783.0}, {"date": "2020-03-25", "close": 122.0, "volume": 3310341.0}, {"date": "2020-03-26", "close": 133.16, "volume": 2842417.0}, {"date": "2020-03-27", "close": 130.07, "volume": 2431452.0}, {"date": "2020-03-30", "close": 133.6, "volume": 1881072.0}, {"date": "2020-03-31", "close": 132.31, "volume": 1703400.0}, {"date": "2020-04-01", "close": 127.4, "volume": 1439055.0}, {"date": "2020-04-02", "close": 127.92, "volume": 1426521.0}, {"date": "2020-04-03", "close": 125.68, "volume": 1207451.0}, {"date": "2020-04-06", "close": 133.69, "volume": 2370708.0}, {"date": "2020-04-07", "close": 134.4, "volume": 2784044.0}, {"date": "2020-04-08", "close": 137.39, "volume": 1700987.0}, {"date": "2020-04-09", "close": 141.01, "volume": 2273702.0}, {"date": "2020-04-13", "close": 136.95, "volume": 1406886.0}, {"date": "2020-04-14", "close": 138.5, "volume": 1446595.0}, {"date": "2020-04-15", "close": 133.81, "volume": 1609201.0}, {"date": "2020-04-16", "close": 132.44, "volume": 1289464.0}, {"date": "2020-04-17", "close": 138.19, "volume": 2037044.0}, {"date": "2020-04-20", "close": 135.25, "volume": 1272690.0}, {"date": "2020-04-21", "close": 131.69, "volume": 1328052.0}, {"date": "2020-04-22", "close": 133.37, "volume": 1693895.0}, {"date": "2020-04-23", "close": 130.49, "volume": 1885229.0}, {"date": "2020-04-24", "close": 129.3, "volume": 2652699.0}, {"date": "2020-04-27", "close": 134.5, "volume": 3679637.0}, {"date": "2020-04-28", "close": 136.49, "volume": 1967537.0}, {"date": "2020-04-29", "close": 136.65, "volume": 3700826.0}, {"date": "2020-04-30", "close": 130.62, "volume": 2784431.0}, {"date": "2020-05-01", "close": 127.8, "volume": 1881246.0}, {"date": "2020-05-04", "close": 124.78, "volume": 3111387.0}, {"date": "2020-05-05", "close": 126.36, "volume": 1987711.0}, {"date": "2020-05-06", "close": 121.73, "volume": 1792888.0}, {"date": "2020-05-07", "close": 127.13, "volume": 1855945.0}, {"date": "2020-05-08", "close": 135.35, "volume": 2917105.0}, {"date": "2020-05-11", "close": 133.81, "volume": 3247508.0}, {"date": "2020-05-12", "close": 132.04, "volume": 4013384.0}, {"date": "2020-05-13", "close": 131.5, "volume": 3236843.0}, {"date": "2020-05-14", "close": 132.91, "volume": 2547731.0}, {"date": "2020-05-15", "close": 130.92, "volume": 2975702.0}, {"date": "2020-05-18", "close": 139.48, "volume": 1720068.0}, {"date": "2020-05-19", "close": 136.19, "volume": 1415850.0}, {"date": "2020-05-20", "close": 136.99, "volume": 1336302.0}, {"date": "2020-05-21", "close": 138.67, "volume": 1271545.0}, {"date": "2020-05-22", "close": 138.57, "volume": 884291.0}, {"date": "2020-05-26", "close": 144.65, "volume": 1619489.0}, {"date": "2020-05-27", "close": 150.45, "volume": 1901313.0}, {"date": "2020-05-28", "close": 148.49, "volume": 1429958.0}, {"date": "2020-05-29", "close": 146.83, "volume": 1611428.0}, {"date": "2020-06-01", "close": 147.27, "volume": 957541.0}, {"date": "2020-06-02", "close": 149.32, "volume": 1225693.0}, {"date": "2020-06-03", "close": 155.23, "volume": 1284078.0}, {"date": "2020-06-04", "close": 157.09, "volume": 1387747.0}, {"date": "2020-06-05", "close": 162.22, "volume": 1969812.0}, {"date": "2020-06-08", "close": 167.78, "volume": 1771154.0}, {"date": "2020-06-09", "close": 163.48, "volume": 1389527.0}, {"date": "2020-06-10", "close": 158.05, "volume": 1187025.0}, {"date": "2020-06-11", "close": 148.55, "volume": 1864572.0}, {"date": "2020-06-12", "close": 149.2, "volume": 1859789.0}, {"date": "2020-06-15", "close": 153.09, "volume": 1338737.0}, {"date": "2020-06-16", "close": 155.99, "volume": 1695883.0}, {"date": "2020-06-17", "close": 157.05, "volume": 1273811.0}, {"date": "2020-06-18", "close": 159.06, "volume": 1589230.0}, {"date": "2020-06-19", "close": 157.62, "volume": 3178977.0}, {"date": "2020-06-22", "close": 153.8, "volume": 1632907.0}, {"date": "2020-06-23", "close": 152.75, "volume": 1057557.0}, {"date": "2020-06-24", "close": 146.45, "volume": 1810966.0}, {"date": "2020-06-25", "close": 146.96, "volume": 1589577.0}, {"date": "2020-06-26", "close": 146.05, "volume": 2073118.0}, {"date": "2020-06-29", "close": 149.34, "volume": 1032709.0}, {"date": "2020-06-30", "close": 149.46, "volume": 1330600.0}, {"date": "2020-07-01", "close": 147.14, "volume": 873377.0}, {"date": "2020-07-02", "close": 147.3, "volume": 761238.0}, {"date": "2020-07-06", "close": 148.47, "volume": 931352.0}, {"date": "2020-07-07", "close": 145.18, "volume": 1511690.0}, {"date": "2020-07-08", "close": 143.9, "volume": 1176378.0}, {"date": "2020-07-09", "close": 138.02, "volume": 1301558.0}, {"date": "2020-07-10", "close": 141.97, "volume": 949248.0}, {"date": "2020-07-13", "close": 142.82, "volume": 1293512.0}, {"date": "2020-07-14", "close": 143.36, "volume": 960287.0}, {"date": "2020-07-15", "close": 145.79, "volume": 1999962.0}, {"date": "2020-07-16", "close": 148.51, "volume": 1648437.0}, {"date": "2020-07-17", "close": 148.91, "volume": 827452.0}, {"date": "2020-07-20", "close": 145.45, "volume": 1010426.0}, {"date": "2020-07-21", "close": 147.81, "volume": 881006.0}, {"date": "2020-07-22", "close": 151.53, "volume": 1253552.0}, {"date": "2020-07-23", "close": 151.01, "volume": 963256.0}, {"date": "2020-07-24", "close": 150.15, "volume": 787717.0}, {"date": "2020-07-27", "close": 147.98, "volume": 694986.0}, {"date": "2020-07-28", "close": 148.57, "volume": 1000796.0}, {"date": "2020-07-29", "close": 149.44, "volume": 1918506.0}, {"date": "2020-07-30", "close": 148.86, "volume": 1408789.0}, {"date": "2020-07-31", "close": 146.74, "volume": 1659624.0}, {"date": "2020-08-03", "close": 147.72, "volume": 1387850.0}, {"date": "2020-08-04", "close": 147.24, "volume": 2103886.0}, {"date": "2020-08-05", "close": 149.19, "volume": 1152691.0}, {"date": "2020-08-06", "close": 149.14, "volume": 867280.0}, {"date": "2020-08-07", "close": 152.97, "volume": 1851928.0}, {"date": "2020-08-10", "close": 156.56, "volume": 1144639.0}, {"date": "2020-08-11", "close": 158.85, "volume": 1793441.0}, {"date": "2020-08-12", "close": 156.41, "volume": 1312038.0}, {"date": "2020-08-13", "close": 154.95, "volume": 1053801.0}, {"date": "2020-08-14", "close": 156.46, "volume": 719343.0}, {"date": "2020-08-17", "close": 153.72, "volume": 1090218.0}, {"date": "2020-08-18", "close": 153.03, "volume": 617492.0}, {"date": "2020-08-19", "close": 152.49, "volume": 701970.0}, {"date": "2020-08-20", "close": 150.94, "volume": 801528.0}, {"date": "2020-08-21", "close": 149.81, "volume": 1518919.0}, {"date": "2020-08-24", "close": 153.3, "volume": 1002331.0}, {"date": "2020-08-25", "close": 151.47, "volume": 741532.0}, {"date": "2020-08-26", "close": 150.47, "volume": 806588.0}, {"date": "2020-08-27", "close": 152.44, "volume": 1147616.0}, {"date": "2020-08-28", "close": 152.27, "volume": 670595.0}, {"date": "2020-08-31", "close": 149.35, "volume": 1176679.0}, {"date": "2020-09-01", "close": 150.19, "volume": 954272.0}, {"date": "2020-09-02", "close": 153.92, "volume": 1259079.0}, {"date": "2020-09-03", "close": 151.94, "volume": 1338514.0}, {"date": "2020-09-04", "close": 151.7, "volume": 1121699.0}, {"date": "2020-09-08", "close": 146.96, "volume": 1588167.0}, {"date": "2020-09-09", "close": 146.17, "volume": 1289800.0}, {"date": "2020-09-10", "close": 142.58, "volume": 1395988.0}, {"date": "2020-09-11", "close": 145.36, "volume": 1131554.0}, {"date": "2020-09-14", "close": 147.47, "volume": 763818.0}, {"date": "2020-09-15", "close": 145.14, "volume": 831020.0}, {"date": "2020-09-16", "close": 146.78, "volume": 1069684.0}, {"date": "2020-09-17", "close": 144.59, "volume": 1532792.0}, {"date": "2020-09-18", "close": 142.99, "volume": 1836530.0}, {"date": "2020-09-21", "close": 138.33, "volume": 1373662.0}, {"date": "2020-09-22", "close": 139.45, "volume": 935623.0}, {"date": "2020-09-23", "close": 136.51, "volume": 1033661.0}, {"date": "2020-09-24", "close": 136.9, "volume": 929370.0}, {"date": "2020-09-25", "close": 138.21, "volume": 883224.0}, {"date": "2020-09-28", "close": 140.92, "volume": 721483.0}, {"date": "2020-09-29", "close": 138.55, "volume": 1074429.0}, {"date": "2020-09-30", "close": 138.43, "volume": 1208740.0}, {"date": "2020-10-01", "close": 138.22, "volume": 887359.0}, {"date": "2020-10-02", "close": 140.49, "volume": 1325290.0}, {"date": "2020-10-05", "close": 142.73, "volume": 936260.0}, {"date": "2020-10-06", "close": 142.31, "volume": 1347473.0}, {"date": "2020-10-07", "close": 144.87, "volume": 1204461.0}, {"date": "2020-10-08", "close": 145.04, "volume": 854632.0}, {"date": "2020-10-09", "close": 143.66, "volume": 1974272.0}, {"date": "2020-10-12", "close": 144.73, "volume": 1611701.0}, {"date": "2020-10-13", "close": 143.24, "volume": 1235792.0}, {"date": "2020-10-14", "close": 142.89, "volume": 1350798.0}, {"date": "2020-10-15", "close": 140.81, "volume": 1336286.0}, {"date": "2020-10-16", "close": 142.24, "volume": 2653296.0}, {"date": "2020-10-19", "close": 138.68, "volume": 1500418.0}, {"date": "2020-10-20", "close": 138.46, "volume": 889637.0}, {"date": "2020-10-21", "close": 136.61, "volume": 1007185.0}, {"date": "2020-10-22", "close": 139.42, "volume": 1282498.0}, {"date": "2020-10-23", "close": 140.7, "volume": 993144.0}, {"date": "2020-10-26", "close": 138.51, "volume": 1646182.0}, {"date": "2020-10-27", "close": 134.87, "volume": 1998231.0}, {"date": "2020-10-28", "close": 132.43, "volume": 1866907.0}, {"date": "2020-10-29", "close": 131.32, "volume": 1454918.0}, {"date": "2020-10-30", "close": 131.33, "volume": 2349974.0}, {"date": "2020-11-02", "close": 136.09, "volume": 1417423.0}, {"date": "2020-11-03", "close": 138.2, "volume": 1928535.0}, {"date": "2020-11-04", "close": 139.09, "volume": 1855862.0}, {"date": "2020-11-05", "close": 139.15, "volume": 1158394.0}, {"date": "2020-11-06", "close": 139.32, "volume": 999111.0}, {"date": "2020-11-09", "close": 147.13, "volume": 2276591.0}, {"date": "2020-11-10", "close": 151.31, "volume": 1994811.0}, {"date": "2020-11-11", "close": 150.29, "volume": 1794644.0}, {"date": "2020-11-12", "close": 147.5, "volume": 1298550.0}, {"date": "2020-11-13", "close": 151.15, "volume": 1217482.0}, {"date": "2020-11-16", "close": 152.93, "volume": 1605494.0}, {"date": "2020-11-17", "close": 151.47, "volume": 1241745.0}, {"date": "2020-11-18", "close": 153.5, "volume": 1536315.0}, {"date": "2020-11-19", "close": 149.99, "volume": 1413303.0}, {"date": "2020-11-20", "close": 148.36, "volume": 1358866.0}, {"date": "2020-11-23", "close": 150.02, "volume": 1420140.0}, {"date": "2020-11-24", "close": 153.67, "volume": 1784748.0}, {"date": "2020-11-25", "close": 152.04, "volume": 845003.0}, {"date": "2020-11-27", "close": 152.06, "volume": 628950.0}, {"date": "2020-11-30", "close": 149.35, "volume": 1572287.0}, {"date": "2020-12-01", "close": 151.76, "volume": 1302686.0}, {"date": "2020-12-02", "close": 153.35, "volume": 1123049.0}, {"date": "2020-12-03", "close": 153.88, "volume": 1081817.0}, {"date": "2020-12-04", "close": 156.04, "volume": 1065033.0}, {"date": "2020-12-07", "close": 153.0, "volume": 1032966.0}, {"date": "2020-12-08", "close": 153.57, "volume": 958668.0}, {"date": "2020-12-09", "close": 154.14, "volume": 1204031.0}, {"date": "2020-12-10", "close": 150.37, "volume": 2042456.0}, {"date": "2020-12-11", "close": 151.33, "volume": 2444661.0}, {"date": "2020-12-14", "close": 153.34, "volume": 1757728.0}, {"date": "2020-12-15", "close": 154.6, "volume": 1258364.0}, {"date": "2020-12-16", "close": 153.4, "volume": 1373400.0}, {"date": "2020-12-17", "close": 151.59, "volume": 951251.0}, {"date": "2020-12-18", "close": 152.67, "volume": 2447559.0}, {"date": "2020-12-21", "close": 149.67, "volume": 1980367.0}, {"date": "2020-12-22", "close": 146.5, "volume": 1605386.0}, {"date": "2020-12-23", "close": 148.15, "volume": 1114087.0}, {"date": "2020-12-24", "close": 149.01, "volume": 447419.0}, {"date": "2020-12-28", "close": 148.72, "volume": 777878.0}, {"date": "2020-12-29", "close": 147.55, "volume": 1105515.0}, {"date": "2020-12-30", "close": 148.3, "volume": 995857.0}, {"date": "2020-12-31", "close": 148.82, "volume": 1753145.0}, {"date": "2021-01-04", "close": 145.94, "volume": 1426585.0}, {"date": "2021-01-05", "close": 146.01, "volume": 1184444.0}, {"date": "2021-01-06", "close": 149.74, "volume": 1845285.0}, {"date": "2021-01-07", "close": 151.72, "volume": 1340491.0}, {"date": "2021-01-08", "close": 150.77, "volume": 2245984.0}, {"date": "2021-01-11", "close": 151.78, "volume": 1431331.0}, {"date": "2021-01-12", "close": 153.5, "volume": 1531603.0}, {"date": "2021-01-13", "close": 152.63, "volume": 1186793.0}, {"date": "2021-01-14", "close": 154.09, "volume": 1557031.0}, {"date": "2021-01-15", "close": 153.17, "volume": 1822126.0}, {"date": "2021-01-19", "close": 153.13, "volume": 1438998.0}, {"date": "2021-01-20", "close": 154.03, "volume": 1068737.0}, {"date": "2021-01-21", "close": 151.06, "volume": 1395403.0}, {"date": "2021-01-22", "close": 152.77, "volume": 1171499.0}, {"date": "2021-01-25", "close": 153.16, "volume": 1849138.0}, {"date": "2021-01-26", "close": 150.33, "volume": 1588667.0}, {"date": "2021-01-27", "close": 152.73, "volume": 2373515.0}, {"date": "2021-01-28", "close": 150.43, "volume": 1993531.0}, {"date": "2021-01-29", "close": 146.68, "volume": 3102570.0}, {"date": "2021-02-01", "close": 147.67, "volume": 1765327.0}, {"date": "2021-02-02", "close": 149.82, "volume": 2036410.0}, {"date": "2021-02-03", "close": 153.08, "volume": 1500696.0}, {"date": "2021-02-04", "close": 157.53, "volume": 1613311.0}, {"date": "2021-02-05", "close": 158.82, "volume": 1858992.0}, {"date": "2021-02-08", "close": 159.64, "volume": 1246964.0}, {"date": "2021-02-09", "close": 162.14, "volume": 1108975.0}, {"date": "2021-02-10", "close": 163.13, "volume": 1363179.0}, {"date": "2021-02-11", "close": 163.45, "volume": 1612342.0}, {"date": "2021-02-12", "close": 164.83, "volume": 1263272.0}, {"date": "2021-02-16", "close": 163.32, "volume": 1361136.0}, {"date": "2021-02-17", "close": 164.49, "volume": 775951.0}, {"date": "2021-02-18", "close": 163.23, "volume": 672411.0}, {"date": "2021-02-19", "close": 164.78, "volume": 773927.0}, {"date": "2021-02-22", "close": 166.42, "volume": 1426466.0}, {"date": "2021-02-23", "close": 167.35, "volume": 1367787.0}, {"date": "2021-02-24", "close": 168.06, "volume": 1163694.0}, {"date": "2021-02-25", "close": 166.2, "volume": 1133709.0}, {"date": "2021-02-26", "close": 163.47, "volume": 1730719.0}, {"date": "2021-03-01", "close": 167.06, "volume": 1113204.0}, {"date": "2021-03-02", "close": 167.68, "volume": 1155775.0}, {"date": "2021-03-03", "close": 167.95, "volume": 951103.0}, {"date": "2021-03-04", "close": 165.77, "volume": 1310961.0}, {"date": "2021-03-05", "close": 170.52, "volume": 1188029.0}, {"date": "2021-03-08", "close": 172.69, "volume": 1344743.0}, {"date": "2021-03-09", "close": 168.74, "volume": 1846378.0}, {"date": "2021-03-10", "close": 172.42, "volume": 1079969.0}, {"date": "2021-03-11", "close": 172.67, "volume": 1127849.0}, {"date": "2021-03-12", "close": 176.29, "volume": 1004386.0}, {"date": "2021-03-15", "close": 176.71, "volume": 1034477.0}, {"date": "2021-03-16", "close": 175.32, "volume": 1089997.0}, {"date": "2021-03-17", "close": 177.52, "volume": 1197204.0}, {"date": "2021-03-18", "close": 179.24, "volume": 1288824.0}, {"date": "2021-03-19", "close": 177.62, "volume": 2759093.0}, {"date": "2021-03-22", "close": 176.56, "volume": 1041611.0}, {"date": "2021-03-23", "close": 174.87, "volume": 859126.0}, {"date": "2021-03-24", "close": 176.42, "volume": 920587.0}, {"date": "2021-03-25", "close": 180.06, "volume": 1015417.0}, {"date": "2021-03-26", "close": 181.54, "volume": 1074199.0}, {"date": "2021-03-29", "close": 183.3, "volume": 1711459.0}, {"date": "2021-03-30", "close": 182.1, "volume": 793389.0}, {"date": "2021-03-31", "close": 181.56, "volume": 1052692.0}, {"date": "2021-04-01", "close": 180.83, "volume": 851010.0}, {"date": "2021-04-05", "close": 185.59, "volume": 1189223.0}, {"date": "2021-04-06", "close": 185.11, "volume": 930508.0}, {"date": "2021-04-07", "close": 184.79, "volume": 984896.0}, {"date": "2021-04-08", "close": 184.11, "volume": 887427.0}, {"date": "2021-04-09", "close": 183.0, "volume": 1258215.0}, {"date": "2021-04-12", "close": 184.94, "volume": 1132749.0}, {"date": "2021-04-13", "close": 182.28, "volume": 1237262.0}, {"date": "2021-04-14", "close": 183.48, "volume": 823954.0}, {"date": "2021-04-15", "close": 183.93, "volume": 922893.0}, {"date": "2021-04-16", "close": 184.47, "volume": 1418303.0}, {"date": "2021-04-19", "close": 184.79, "volume": 1156648.0}, {"date": "2021-04-20", "close": 184.07, "volume": 1204891.0}, {"date": "2021-04-21", "close": 185.85, "volume": 863910.0}, {"date": "2021-04-22", "close": 184.5, "volume": 827787.0}, {"date": "2021-04-23", "close": 186.48, "volume": 795365.0}, {"date": "2021-04-26", "close": 185.19, "volume": 1168790.0}, {"date": "2021-04-27", "close": 185.89, "volume": 1197098.0}, {"date": "2021-04-28", "close": 185.26, "volume": 1412093.0}, {"date": "2021-04-29", "close": 190.71, "volume": 1364107.0}, {"date": "2021-04-30", "close": 190.23, "volume": 1492383.0}, {"date": "2021-05-03", "close": 191.69, "volume": 833487.0}, {"date": "2021-05-04", "close": 191.99, "volume": 1396030.0}, {"date": "2021-05-05", "close": 190.68, "volume": 1098782.0}, {"date": "2021-05-06", "close": 192.68, "volume": 1263222.0}, {"date": "2021-05-07", "close": 194.82, "volume": 1367741.0}, {"date": "2021-05-10", "close": 194.6, "volume": 1004654.0}, {"date": "2021-05-11", "close": 191.54, "volume": 1091661.0}, {"date": "2021-05-12", "close": 186.88, "volume": 1730508.0}, {"date": "2021-05-13", "close": 191.29, "volume": 1048758.0}, {"date": "2021-05-14", "close": 191.94, "volume": 890802.0}, {"date": "2021-05-17", "close": 191.65, "volume": 966575.0}, {"date": "2021-05-18", "close": 189.35, "volume": 872532.0}, {"date": "2021-05-19", "close": 188.52, "volume": 927112.0}, {"date": "2021-05-20", "close": 189.06, "volume": 800871.0}, {"date": "2021-05-21", "close": 189.88, "volume": 1641475.0}, {"date": "2021-05-24", "close": 189.6, "volume": 891169.0}, {"date": "2021-05-25", "close": 188.91, "volume": 631853.0}, {"date": "2021-05-26", "close": 189.02, "volume": 709317.0}, {"date": "2021-05-27", "close": 190.67, "volume": 1157036.0}, {"date": "2021-05-28", "close": 189.91, "volume": 713932.0}, {"date": "2021-06-01", "close": 189.54, "volume": 813192.0}, {"date": "2021-06-02", "close": 191.54, "volume": 1143859.0}, {"date": "2021-06-03", "close": 190.81, "volume": 885329.0}, {"date": "2021-06-04", "close": 193.57, "volume": 1126172.0}, {"date": "2021-06-07", "close": 191.77, "volume": 1018834.0}, {"date": "2021-06-08", "close": 192.72, "volume": 1004652.0}, {"date": "2021-06-09", "close": 191.87, "volume": 870551.0}, {"date": "2021-06-10", "close": 191.48, "volume": 790064.0}, {"date": "2021-06-11", "close": 191.49, "volume": 1385436.0}, {"date": "2021-06-14", "close": 190.84, "volume": 1165757.0}, {"date": "2021-06-15", "close": 192.45, "volume": 935877.0}, {"date": "2021-06-16", "close": 190.08, "volume": 750808.0}, {"date": "2021-06-17", "close": 187.68, "volume": 915586.0}, {"date": "2021-06-18", "close": 185.15, "volume": 2567859.0}, {"date": "2021-06-21", "close": 190.78, "volume": 1237412.0}, {"date": "2021-06-22", "close": 189.58, "volume": 968102.0}, {"date": "2021-06-23", "close": 186.81, "volume": 1017982.0}, {"date": "2021-06-24", "close": 188.11, "volume": 810386.0}, {"date": "2021-06-25", "close": 189.81, "volume": 849180.0}, {"date": "2021-06-28", "close": 188.87, "volume": 1159401.0}, {"date": "2021-06-29", "close": 186.7, "volume": 1064195.0}, {"date": "2021-06-30", "close": 188.26, "volume": 1102221.0}, {"date": "2021-07-01", "close": 188.05, "volume": 894458.0}, {"date": "2021-07-02", "close": 188.54, "volume": 619726.0}, {"date": "2021-07-06", "close": 186.91, "volume": 838432.0}, {"date": "2021-07-07", "close": 189.79, "volume": 1168486.0}, {"date": "2021-07-08", "close": 188.02, "volume": 962279.0}, {"date": "2021-07-09", "close": 190.22, "volume": 1077314.0}, {"date": "2021-07-12", "close": 189.33, "volume": 779100.0}, {"date": "2021-07-13", "close": 188.74, "volume": 840420.0}, {"date": "2021-07-14", "close": 189.46, "volume": 708168.0}, {"date": "2021-07-15", "close": 189.35, "volume": 920334.0}, {"date": "2021-07-16", "close": 189.28, "volume": 1057329.0}, {"date": "2021-07-19", "close": 184.09, "volume": 1158217.0}, {"date": "2021-07-20", "close": 190.01, "volume": 1029617.0}, {"date": "2021-07-21", "close": 191.63, "volume": 699021.0}, {"date": "2021-07-22", "close": 190.57, "volume": 524851.0}, {"date": "2021-07-23", "close": 191.86, "volume": 455546.0}, {"date": "2021-07-26", "close": 191.92, "volume": 710246.0}, {"date": "2021-07-27", "close": 194.05, "volume": 1258890.0}, {"date": "2021-07-28", "close": 195.51, "volume": 1267644.0}, {"date": "2021-07-29", "close": 198.14, "volume": 1147854.0}, {"date": "2021-07-30", "close": 196.03, "volume": 907547.0}, {"date": "2021-08-02", "close": 195.83, "volume": 1038394.0}, {"date": "2021-08-03", "close": 197.32, "volume": 738595.0}, {"date": "2021-08-04", "close": 195.87, "volume": 610362.0}, {"date": "2021-08-05", "close": 196.69, "volume": 585609.0}, {"date": "2021-08-06", "close": 199.08, "volume": 876599.0}, {"date": "2021-08-09", "close": 197.24, "volume": 697937.0}, {"date": "2021-08-10", "close": 199.02, "volume": 596766.0}, {"date": "2021-08-11", "close": 200.69, "volume": 739395.0}, {"date": "2021-08-12", "close": 199.17, "volume": 526089.0}, {"date": "2021-08-13", "close": 198.37, "volume": 655094.0}, {"date": "2021-08-16", "close": 200.46, "volume": 629086.0}, {"date": "2021-08-17", "close": 199.32, "volume": 764858.0}, {"date": "2021-08-18", "close": 196.8, "volume": 1004925.0}, {"date": "2021-08-19", "close": 195.49, "volume": 738061.0}, {"date": "2021-08-20", "close": 197.3, "volume": 1242340.0}, {"date": "2021-08-23", "close": 198.01, "volume": 556754.0}, {"date": "2021-08-24", "close": 198.92, "volume": 416860.0}, {"date": "2021-08-25", "close": 199.3, "volume": 396109.0}, {"date": "2021-08-26", "close": 199.07, "volume": 483928.0}, {"date": "2021-08-27", "close": 199.72, "volume": 622084.0}, {"date": "2021-08-30", "close": 199.19, "volume": 396028.0}, {"date": "2021-08-31", "close": 200.31, "volume": 786545.0}, {"date": "2021-09-01", "close": 199.79, "volume": 784621.0}, {"date": "2021-09-02", "close": 202.3, "volume": 948634.0}, {"date": "2021-09-03", "close": 202.46, "volume": 881296.0}, {"date": "2021-09-07", "close": 202.39, "volume": 1396927.0}, {"date": "2021-09-08", "close": 204.4, "volume": 1085946.0}, {"date": "2021-09-09", "close": 203.81, "volume": 1237482.0}, {"date": "2021-09-10", "close": 201.6, "volume": 1044996.0}, {"date": "2021-09-13", "close": 199.42, "volume": 1484880.0}, {"date": "2021-09-14", "close": 196.66, "volume": 1007717.0}, {"date": "2021-09-15", "close": 198.48, "volume": 930879.0}, {"date": "2021-09-16", "close": 194.88, "volume": 819737.0}, {"date": "2021-09-17", "close": 195.12, "volume": 2722349.0}, {"date": "2021-09-20", "close": 193.43, "volume": 940409.0}, {"date": "2021-09-21", "close": 191.19, "volume": 726210.0}, {"date": "2021-09-22", "close": 193.75, "volume": 698311.0}, {"date": "2021-09-23", "close": 196.75, "volume": 639039.0}, {"date": "2021-09-24", "close": 197.42, "volume": 468901.0}, {"date": "2021-09-27", "close": 197.76, "volume": 645937.0}, {"date": "2021-09-28", "close": 197.1, "volume": 887724.0}, {"date": "2021-09-29", "close": 198.39, "volume": 672068.0}, {"date": "2021-09-30", "close": 196.03, "volume": 1059503.0}, {"date": "2021-10-01", "close": 198.22, "volume": 876816.0}, {"date": "2021-10-04", "close": 197.51, "volume": 853129.0}, {"date": "2021-10-05", "close": 198.16, "volume": 959077.0}, {"date": "2021-10-06", "close": 199.36, "volume": 727113.0}, {"date": "2021-10-07", "close": 201.73, "volume": 664213.0}, {"date": "2021-10-08", "close": 202.12, "volume": 723110.0}, {"date": "2021-10-11", "close": 202.88, "volume": 701681.0}, {"date": "2021-10-12", "close": 203.55, "volume": 796279.0}, {"date": "2021-10-13", "close": 203.39, "volume": 674081.0}, {"date": "2021-10-14", "close": 205.14, "volume": 737121.0}, {"date": "2021-10-15", "close": 208.06, "volume": 1076738.0}, {"date": "2021-10-18", "close": 206.66, "volume": 591473.0}, {"date": "2021-10-19", "close": 208.62, "volume": 745986.0}, {"date": "2021-10-20", "close": 208.44, "volume": 939477.0}, {"date": "2021-10-21", "close": 208.04, "volume": 831386.0}, {"date": "2021-10-22", "close": 209.52, "volume": 767858.0}, {"date": "2021-10-25", "close": 207.91, "volume": 672553.0}, {"date": "2021-10-26", "close": 204.57, "volume": 1855536.0}, {"date": "2021-10-27", "close": 205.79, "volume": 1138782.0}, {"date": "2021-10-28", "close": 202.61, "volume": 1119708.0}, {"date": "2021-10-29", "close": 202.75, "volume": 1485525.0}, {"date": "2021-11-01", "close": 201.89, "volume": 767695.0}, {"date": "2021-11-02", "close": 201.75, "volume": 847914.0}, {"date": "2021-11-03", "close": 201.21, "volume": 1338372.0}, {"date": "2021-11-04", "close": 198.16, "volume": 1138367.0}, {"date": "2021-11-05", "close": 201.0, "volume": 1306749.0}, {"date": "2021-11-08", "close": 202.64, "volume": 1086221.0}, {"date": "2021-11-09", "close": 202.88, "volume": 666924.0}, {"date": "2021-11-10", "close": 201.33, "volume": 625178.0}, {"date": "2021-11-11", "close": 199.09, "volume": 904611.0}, {"date": "2021-11-12", "close": 200.97, "volume": 944087.0}, {"date": "2021-11-15", "close": 201.07, "volume": 679955.0}, {"date": "2021-11-16", "close": 198.74, "volume": 860095.0}, {"date": "2021-11-17", "close": 199.46, "volume": 617583.0}, {"date": "2021-11-18", "close": 198.0, "volume": 749974.0}, {"date": "2021-11-19", "close": 196.31, "volume": 792391.0}, {"date": "2021-11-22", "close": 199.36, "volume": 690153.0}, {"date": "2021-11-23", "close": 200.29, "volume": 604448.0}, {"date": "2021-11-24", "close": 198.74, "volume": 524157.0}, {"date": "2021-11-26", "close": 193.37, "volume": 847323.0}, {"date": "2021-11-29", "close": 194.44, "volume": 878626.0}, {"date": "2021-11-30", "close": 188.97, "volume": 2084017.0}, {"date": "2021-12-01", "close": 189.45, "volume": 1320570.0}, {"date": "2021-12-02", "close": 194.48, "volume": 1246451.0}, {"date": "2021-12-03", "close": 197.63, "volume": 1424211.0}, {"date": "2021-12-06", "close": 199.57, "volume": 820483.0}, {"date": "2021-12-07", "close": 199.32, "volume": 880209.0}, {"date": "2021-12-08", "close": 200.88, "volume": 781083.0}, {"date": "2021-12-09", "close": 201.93, "volume": 938111.0}, {"date": "2021-12-10", "close": 204.93, "volume": 1038019.0}, {"date": "2021-12-13", "close": 203.49, "volume": 1017216.0}, {"date": "2021-12-14", "close": 203.47, "volume": 1160356.0}, {"date": "2021-12-15", "close": 206.24, "volume": 781267.0}, {"date": "2021-12-16", "close": 206.18, "volume": 1030114.0}, {"date": "2021-12-17", "close": 202.2, "volume": 2703125.0}, {"date": "2021-12-20", "close": 198.68, "volume": 969111.0}, {"date": "2021-12-21", "close": 203.29, "volume": 1251826.0}, {"date": "2021-12-22", "close": 203.76, "volume": 608487.0}, {"date": "2021-12-23", "close": 204.69, "volume": 665810.0}, {"date": "2021-12-27", "close": 207.13, "volume": 849230.0}, {"date": "2021-12-28", "close": 207.67, "volume": 899558.0}, {"date": "2021-12-29", "close": 207.89, "volume": 715715.0}, {"date": "2021-12-30", "close": 207.54, "volume": 718602.0}, {"date": "2021-12-31", "close": 208.47, "volume": 868363.0}, {"date": "2022-01-03", "close": 207.46, "volume": 722508.0}, {"date": "2022-01-04", "close": 212.05, "volume": 1129504.0}, {"date": "2022-01-05", "close": 210.31, "volume": 876483.0}, {"date": "2022-01-06", "close": 211.74, "volume": 864119.0}, {"date": "2022-01-07", "close": 212.09, "volume": 1408536.0}, {"date": "2022-01-10", "close": 210.61, "volume": 1235299.0}, {"date": "2022-01-11", "close": 211.58, "volume": 1021722.0}, {"date": "2022-01-12", "close": 211.93, "volume": 968699.0}, {"date": "2022-01-13", "close": 211.37, "volume": 766530.0}, {"date": "2022-01-14", "close": 213.1, "volume": 1110957.0}, {"date": "2022-01-18", "close": 211.16, "volume": 1104804.0}, {"date": "2022-01-19", "close": 210.36, "volume": 826946.0}, {"date": "2022-01-20", "close": 208.98, "volume": 933114.0}, {"date": "2022-01-21", "close": 206.54, "volume": 1237277.0}, {"date": "2022-01-24", "close": 207.08, "volume": 1464523.0}, {"date": "2022-01-25", "close": 205.96, "volume": 1765985.0}, {"date": "2022-01-26", "close": 204.92, "volume": 1988417.0}, {"date": "2022-01-27", "close": 208.8, "volume": 2402782.0}, {"date": "2022-01-28", "close": 212.82, "volume": 1500393.0}, {"date": "2022-01-31", "close": 212.1, "volume": 1566383.0}, {"date": "2022-02-01", "close": 212.87, "volume": 1371704.0}, {"date": "2022-02-02", "close": 214.08, "volume": 1888638.0}, {"date": "2022-02-03", "close": 212.17, "volume": 1380752.0}, {"date": "2022-02-04", "close": 212.29, "volume": 1462368.0}, {"date": "2022-02-07", "close": 212.12, "volume": 1045413.0}, {"date": "2022-02-08", "close": 214.46, "volume": 1064568.0}, {"date": "2022-02-09", "close": 215.44, "volume": 1037906.0}, {"date": "2022-02-10", "close": 211.52, "volume": 1102345.0}, {"date": "2022-02-11", "close": 213.76, "volume": 1206180.0}, {"date": "2022-02-14", "close": 211.17, "volume": 1227536.0}, {"date": "2022-02-15", "close": 212.77, "volume": 690153.0}, {"date": "2022-02-16", "close": 214.41, "volume": 814126.0}, {"date": "2022-02-17", "close": 214.4, "volume": 1014312.0}, {"date": "2022-02-18", "close": 215.82, "volume": 1609040.0}, {"date": "2022-02-22", "close": 216.82, "volume": 2170106.0}, {"date": "2022-02-23", "close": 216.27, "volume": 1744294.0}, {"date": "2022-02-24", "close": 218.53, "volume": 2062752.0}, {"date": "2022-02-25", "close": 227.98, "volume": 1979575.0}, {"date": "2022-02-28", "close": 234.45, "volume": 3284841.0}, {"date": "2022-03-01", "close": 233.32, "volume": 2082497.0}, {"date": "2022-03-02", "close": 235.75, "volume": 2780300.0}, {"date": "2022-03-03", "close": 238.13, "volume": 1875393.0}, {"date": "2022-03-04", "close": 245.29, "volume": 3317398.0}, {"date": "2022-03-07", "close": 247.29, "volume": 4791788.0}, {"date": "2022-03-08", "close": 235.31, "volume": 2769764.0}, {"date": "2022-03-09", "close": 236.81, "volume": 2425462.0}, {"date": "2022-03-10", "close": 235.52, "volume": 1577042.0}, {"date": "2022-03-11", "close": 232.48, "volume": 1804952.0}, {"date": "2022-03-14", "close": 233.83, "volume": 1379575.0}, {"date": "2022-03-15", "close": 237.62, "volume": 1145926.0}, {"date": "2022-03-16", "close": 227.69, "volume": 2457648.0}, {"date": "2022-03-17", "close": 230.51, "volume": 1712512.0}, {"date": "2022-03-18", "close": 230.23, "volume": 2605238.0}, {"date": "2022-03-21", "close": 236.07, "volume": 1566433.0}, {"date": "2022-03-22", "close": 237.83, "volume": 1157949.0}, {"date": "2022-03-23", "close": 239.69, "volume": 1370385.0}, {"date": "2022-03-24", "close": 241.0, "volume": 1179460.0}, {"date": "2022-03-25", "close": 244.36, "volume": 1127654.0}, {"date": "2022-03-28", "close": 240.89, "volume": 1247275.0}, {"date": "2022-03-29", "close": 241.09, "volume": 1643495.0}, {"date": "2022-03-30", "close": 244.32, "volume": 1377832.0}, {"date": "2022-03-31", "close": 241.18, "volume": 1316321.0}, {"date": "2022-04-01", "close": 242.51, "volume": 1004905.0}, {"date": "2022-04-04", "close": 239.23, "volume": 1158518.0}, {"date": "2022-04-05", "close": 239.15, "volume": 1207266.0}, {"date": "2022-04-06", "close": 240.76, "volume": 1399767.0}, {"date": "2022-04-07", "close": 243.61, "volume": 1266334.0}, {"date": "2022-04-08", "close": 242.04, "volume": 1081393.0}, {"date": "2022-04-11", "close": 243.55, "volume": 1390400.0}, {"date": "2022-04-12", "close": 243.82, "volume": 754641.0}, {"date": "2022-04-13", "close": 243.71, "volume": 751561.0}, {"date": "2022-04-14", "close": 243.74, "volume": 957530.0}, {"date": "2022-04-18", "close": 243.86, "volume": 1022522.0}, {"date": "2022-04-19", "close": 246.59, "volume": 1182732.0}, {"date": "2022-04-20", "close": 247.69, "volume": 862496.0}, {"date": "2022-04-21", "close": 242.06, "volume": 1264989.0}, {"date": "2022-04-22", "close": 238.79, "volume": 1076416.0}, {"date": "2022-04-25", "close": 239.18, "volume": 1525143.0}, {"date": "2022-04-26", "close": 236.93, "volume": 1297068.0}, {"date": "2022-04-27", "close": 239.98, "volume": 2281984.0}, {"date": "2022-04-28", "close": 241.2, "volume": 1443610.0}, {"date": "2022-04-29", "close": 236.53, "volume": 1839633.0}, {"date": "2022-05-02", "close": 233.25, "volume": 1776685.0}, {"date": "2022-05-03", "close": 233.38, "volume": 1829837.0}, {"date": "2022-05-04", "close": 242.92, "volume": 1914555.0}, {"date": "2022-05-05", "close": 239.24, "volume": 2174263.0}, {"date": "2022-05-06", "close": 239.6, "volume": 1329712.0}, {"date": "2022-05-09", "close": 229.37, "volume": 1915722.0}, {"date": "2022-05-10", "close": 229.3, "volume": 1748846.0}, {"date": "2022-05-11", "close": 226.94, "volume": 1830867.0}, {"date": "2022-05-12", "close": 223.49, "volume": 2121718.0}, {"date": "2022-05-13", "close": 226.31, "volume": 1557764.0}, {"date": "2022-05-16", "close": 227.8, "volume": 1237388.0}, {"date": "2022-05-17", "close": 231.62, "volume": 1084789.0}, {"date": "2022-05-18", "close": 225.98, "volume": 1929181.0}, {"date": "2022-05-19", "close": 217.78, "volume": 2108665.0}, {"date": "2022-05-20", "close": 213.5, "volume": 1985832.0}, {"date": "2022-05-23", "close": 216.7, "volume": 1812505.0}, {"date": "2022-05-24", "close": 219.82, "volume": 1480471.0}, {"date": "2022-05-25", "close": 220.05, "volume": 1498717.0}, {"date": "2022-05-26", "close": 221.26, "volume": 1477349.0}, {"date": "2022-05-27", "close": 226.51, "volume": 1403921.0}, {"date": "2022-05-31", "close": 224.91, "volume": 1637274.0}, {"date": "2022-06-01", "close": 226.22, "volume": 1204096.0}, {"date": "2022-06-02", "close": 229.44, "volume": 1101724.0}, {"date": "2022-06-03", "close": 230.13, "volume": 1410440.0}, {"date": "2022-06-06", "close": 229.9, "volume": 956924.0}, {"date": "2022-06-07", "close": 235.58, "volume": 1341434.0}, {"date": "2022-06-08", "close": 231.36, "volume": 1024624.0}, {"date": "2022-06-09", "close": 226.89, "volume": 823195.0}, {"date": "2022-06-10", "close": 224.63, "volume": 1351968.0}, {"date": "2022-06-13", "close": 217.53, "volume": 1288531.0}, {"date": "2022-06-14", "close": 215.9, "volume": 1182498.0}, {"date": "2022-06-15", "close": 217.92, "volume": 1276558.0}, {"date": "2022-06-16", "close": 211.89, "volume": 1338733.0}, {"date": "2022-06-17", "close": 209.78, "volume": 3063845.0}, {"date": "2022-06-21", "close": 216.55, "volume": 1233399.0}, {"date": "2022-06-22", "close": 216.01, "volume": 1129363.0}, {"date": "2022-06-23", "close": 216.6, "volume": 1181182.0}, {"date": "2022-06-24", "close": 222.33, "volume": 1675582.0}, {"date": "2022-06-27", "close": 223.5, "volume": 1277122.0}, {"date": "2022-06-28", "close": 220.49, "volume": 1616946.0}, {"date": "2022-06-29", "close": 219.28, "volume": 1235550.0}, {"date": "2022-06-30", "close": 221.25, "volume": 1343257.0}, {"date": "2022-07-01", "close": 223.86, "volume": 705833.0}, {"date": "2022-07-05", "close": 214.53, "volume": 1613249.0}, {"date": "2022-07-06", "close": 219.56, "volume": 1095430.0}, {"date": "2022-07-07", "close": 220.58, "volume": 951142.0}, {"date": "2022-07-08", "close": 221.11, "volume": 1118605.0}, {"date": "2022-07-11", "close": 219.75, "volume": 652231.0}, {"date": "2022-07-12", "close": 216.63, "volume": 744623.0}, {"date": "2022-07-13", "close": 213.39, "volume": 850149.0}, {"date": "2022-07-14", "close": 210.45, "volume": 1044390.0}, {"date": "2022-07-15", "close": 212.77, "volume": 857638.0}, {"date": "2022-07-18", "close": 209.79, "volume": 1040136.0}, {"date": "2022-07-19", "close": 214.68, "volume": 906093.0}, {"date": "2022-07-20", "close": 216.72, "volume": 1030306.0}, {"date": "2022-07-21", "close": 216.89, "volume": 611437.0}, {"date": "2022-07-22", "close": 216.76, "volume": 834215.0}, {"date": "2022-07-25", "close": 218.8, "volume": 745059.0}, {"date": "2022-07-26", "close": 217.63, "volume": 1038136.0}, {"date": "2022-07-27", "close": 219.85, "volume": 1156041.0}, {"date": "2022-07-28", "close": 223.8, "volume": 1032349.0}, {"date": "2022-07-29", "close": 226.67, "volume": 1230163.0}, {"date": "2022-08-01", "close": 226.18, "volume": 1086357.0}, {"date": "2022-08-02", "close": 227.04, "volume": 1007336.0}, {"date": "2022-08-03", "close": 230.67, "volume": 1215343.0}, {"date": "2022-08-04", "close": 229.16, "volume": 895067.0}, {"date": "2022-08-05", "close": 228.76, "volume": 699734.0}, {"date": "2022-08-08", "close": 225.79, "volume": 961826.0}, {"date": "2022-08-09", "close": 227.62, "volume": 878406.0}, {"date": "2022-08-10", "close": 230.46, "volume": 877045.0}, {"date": "2022-08-11", "close": 231.82, "volume": 1447866.0}, {"date": "2022-08-12", "close": 237.95, "volume": 1409304.0}, {"date": "2022-08-15", "close": 241.25, "volume": 1469473.0}, {"date": "2022-08-16", "close": 241.48, "volume": 807751.0}, {"date": "2022-08-17", "close": 242.69, "volume": 861098.0}, {"date": "2022-08-18", "close": 243.69, "volume": 1026096.0}, {"date": "2022-08-19", "close": 241.67, "volume": 724974.0}, {"date": "2022-08-22", "close": 234.49, "volume": 841575.0}, {"date": "2022-08-23", "close": 234.0, "volume": 864889.0}, {"date": "2022-08-24", "close": 234.49, "volume": 783812.0}, {"date": "2022-08-25", "close": 238.01, "volume": 551048.0}, {"date": "2022-08-26", "close": 232.59, "volume": 665441.0}, {"date": "2022-08-29", "close": 233.7, "volume": 680404.0}, {"date": "2022-08-30", "close": 231.12, "volume": 659050.0}, {"date": "2022-08-31", "close": 228.93, "volume": 1037782.0}, {"date": "2022-09-01", "close": 225.37, "volume": 1782396.0}, {"date": "2022-09-02", "close": 224.88, "volume": 930915.0}, {"date": "2022-09-06", "close": 224.55, "volume": 926387.0}, {"date": "2022-09-07", "close": 227.74, "volume": 660840.0}, {"date": "2022-09-08", "close": 227.69, "volume": 720809.0}, {"date": "2022-09-09", "close": 231.61, "volume": 994623.0}, {"date": "2022-09-12", "close": 235.44, "volume": 1559695.0}, {"date": "2022-09-13", "close": 227.98, "volume": 1367727.0}, {"date": "2022-09-14", "close": 230.73, "volume": 1057476.0}, {"date": "2022-09-15", "close": 228.46, "volume": 983884.0}, {"date": "2022-09-16", "close": 227.45, "volume": 3317893.0}, {"date": "2022-09-19", "close": 229.03, "volume": 830793.0}, {"date": "2022-09-20", "close": 229.11, "volume": 934098.0}, {"date": "2022-09-21", "close": 228.2, "volume": 983238.0}, {"date": "2022-09-22", "close": 228.09, "volume": 844753.0}, {"date": "2022-09-23", "close": 221.9, "volume": 920309.0}, {"date": "2022-09-26", "close": 220.43, "volume": 797505.0}, {"date": "2022-09-27", "close": 218.67, "volume": 741702.0}, {"date": "2022-09-28", "close": 220.45, "volume": 952848.0}, {"date": "2022-09-29", "close": 214.43, "volume": 987266.0}, {"date": "2022-09-30", "close": 212.17, "volume": 1208759.0}, {"date": "2022-10-03", "close": 220.53, "volume": 1139962.0}, {"date": "2022-10-04", "close": 226.64, "volume": 801541.0}, {"date": "2022-10-05", "close": 226.68, "volume": 984934.0}, {"date": "2022-10-06", "close": 223.41, "volume": 929838.0}, {"date": "2022-10-07", "close": 223.68, "volume": 1226920.0}, {"date": "2022-10-10", "close": 225.41, "volume": 759812.0}, {"date": "2022-10-11", "close": 227.74, "volume": 1138373.0}, {"date": "2022-10-12", "close": 223.32, "volume": 833289.0}, {"date": "2022-10-13", "close": 229.13, "volume": 792368.0}, {"date": "2022-10-14", "close": 221.17, "volume": 1041692.0}, {"date": "2022-10-17", "close": 228.84, "volume": 1082893.0}, {"date": "2022-10-18", "close": 237.48, "volume": 1204592.0}, {"date": "2022-10-19", "close": 239.37, "volume": 1158880.0}, {"date": "2022-10-20", "close": 237.44, "volume": 1184123.0}, {"date": "2022-10-21", "close": 242.6, "volume": 1365935.0}, {"date": "2022-10-24", "close": 243.81, "volume": 955250.0}, {"date": "2022-10-25", "close": 245.75, "volume": 1283078.0}, {"date": "2022-10-26", "close": 245.7, "volume": 1389183.0}, {"date": "2022-10-27", "close": 248.0, "volume": 1140330.0}, {"date": "2022-10-28", "close": 250.72, "volume": 1526907.0}, {"date": "2022-10-31", "close": 249.8, "volume": 1480947.0}, {"date": "2022-11-01", "close": 249.91, "volume": 1005291.0}, {"date": "2022-11-02", "close": 246.37, "volume": 1419807.0}, {"date": "2022-11-03", "close": 248.94, "volume": 1307878.0}, {"date": "2022-11-04", "close": 249.36, "volume": 1384992.0}, {"date": "2022-11-07", "close": 251.58, "volume": 846883.0}, {"date": "2022-11-08", "close": 252.54, "volume": 883384.0}, {"date": "2022-11-09", "close": 249.52, "volume": 599024.0}, {"date": "2022-11-10", "close": 253.48, "volume": 1150573.0}, {"date": "2022-11-11", "close": 243.13, "volume": 1395379.0}, {"date": "2022-11-14", "close": 242.82, "volume": 1461205.0}, {"date": "2022-11-15", "close": 246.14, "volume": 1223376.0}, {"date": "2022-11-16", "close": 244.87, "volume": 709046.0}, {"date": "2022-11-17", "close": 246.52, "volume": 669381.0}, {"date": "2022-11-18", "close": 248.22, "volume": 1020067.0}, {"date": "2022-11-21", "close": 250.58, "volume": 802447.0}, {"date": "2022-11-22", "close": 251.52, "volume": 730040.0}, {"date": "2022-11-23", "close": 252.29, "volume": 941247.0}, {"date": "2022-11-25", "close": 253.77, "volume": 368383.0}, {"date": "2022-11-28", "close": 250.49, "volume": 656353.0}, {"date": "2022-11-29", "close": 251.22, "volume": 598332.0}, {"date": "2022-11-30", "close": 252.39, "volume": 1907306.0}, {"date": "2022-12-01", "close": 252.27, "volume": 833860.0}, {"date": "2022-12-02", "close": 255.74, "volume": 1059131.0}, {"date": "2022-12-05", "close": 250.91, "volume": 966917.0}, {"date": "2022-12-06", "close": 248.28, "volume": 847566.0}, {"date": "2022-12-07", "close": 246.21, "volume": 898703.0}, {"date": "2022-12-08", "close": 247.68, "volume": 768943.0}, {"date": "2022-12-09", "close": 247.04, "volume": 748246.0}, {"date": "2022-12-12", "close": 249.62, "volume": 765488.0}, {"date": "2022-12-13", "close": 248.73, "volume": 993467.0}, {"date": "2022-12-14", "close": 249.02, "volume": 768936.0}, {"date": "2022-12-15", "close": 245.14, "volume": 914857.0}, {"date": "2022-12-16", "close": 246.14, "volume": 2123165.0}, {"date": "2022-12-19", "close": 244.3, "volume": 1134927.0}, {"date": "2022-12-20", "close": 246.62, "volume": 848541.0}, {"date": "2022-12-21", "close": 249.97, "volume": 701245.0}, {"date": "2022-12-22", "close": 246.59, "volume": 612717.0}, {"date": "2022-12-23", "close": 247.9, "volume": 581602.0}, {"date": "2022-12-27", "close": 248.74, "volume": 590919.0}, {"date": "2022-12-28", "close": 246.97, "volume": 384705.0}, {"date": "2022-12-29", "close": 249.23, "volume": 458065.0}, {"date": "2022-12-30", "close": 248.11, "volume": 725360.0}, {"date": "2023-01-03", "close": 248.6, "volume": 777907.0}, {"date": "2023-01-04", "close": 245.22, "volume": 1076681.0}, {"date": "2023-01-05", "close": 244.62, "volume": 945813.0}, {"date": "2023-01-06", "close": 248.25, "volume": 1074833.0}, {"date": "2023-01-09", "close": 245.21, "volume": 1571454.0}, {"date": "2023-01-10", "close": 247.54, "volume": 1274212.0}, {"date": "2023-01-11", "close": 248.69, "volume": 856423.0}, {"date": "2023-01-12", "close": 247.7, "volume": 685548.0}, {"date": "2023-01-13", "close": 240.29, "volume": 1459606.0}, {"date": "2023-01-17", "close": 241.14, "volume": 1339067.0}, {"date": "2023-01-18", "close": 237.0, "volume": 1697884.0}, {"date": "2023-01-19", "close": 231.55, "volume": 1200383.0}, {"date": "2023-01-20", "close": 232.79, "volume": 1500149.0}, {"date": "2023-01-23", "close": 232.45, "volume": 1264529.0}, {"date": "2023-01-24", "close": 235.45, "volume": 1443532.0}, {"date": "2023-01-25", "close": 226.88, "volume": 2727618.0}, {"date": "2023-01-26", "close": 228.11, "volume": 1429844.0}, {"date": "2023-01-27", "close": 227.49, "volume": 1324473.0}, {"date": "2023-01-30", "close": 228.07, "volume": 1137967.0}, {"date": "2023-01-31", "close": 233.06, "volume": 1303209.0}, {"date": "2023-02-01", "close": 230.45, "volume": 1137836.0}, {"date": "2023-02-02", "close": 231.41, "volume": 1541242.0}, {"date": "2023-02-03", "close": 231.54, "volume": 1650136.0}, {"date": "2023-02-06", "close": 232.35, "volume": 1099108.0}, {"date": "2023-02-07", "close": 231.96, "volume": 1186162.0}, {"date": "2023-02-08", "close": 229.12, "volume": 1138819.0}, {"date": "2023-02-09", "close": 228.66, "volume": 1095505.0}, {"date": "2023-02-10", "close": 233.22, "volume": 851682.0}, {"date": "2023-02-13", "close": 232.88, "volume": 784774.0}, {"date": "2023-02-14", "close": 232.07, "volume": 730631.0}, {"date": "2023-02-15", "close": 232.47, "volume": 631162.0}, {"date": "2023-02-16", "close": 231.3, "volume": 881223.0}, {"date": "2023-02-17", "close": 235.26, "volume": 1504268.0}, {"date": "2023-02-21", "close": 233.52, "volume": 1064036.0}, {"date": "2023-02-22", "close": 233.65, "volume": 704154.0}, {"date": "2023-02-23", "close": 231.37, "volume": 788426.0}, {"date": "2023-02-24", "close": 231.95, "volume": 667306.0}, {"date": "2023-02-27", "close": 230.62, "volume": 985609.0}, {"date": "2023-02-28", "close": 227.91, "volume": 1049330.0}, {"date": "2023-03-01", "close": 227.69, "volume": 899086.0}, {"date": "2023-03-02", "close": 230.25, "volume": 1095618.0}, {"date": "2023-03-03", "close": 231.04, "volume": 1576839.0}, {"date": "2023-03-06", "close": 232.6, "volume": 1136578.0}, {"date": "2023-03-07", "close": 229.99, "volume": 1032550.0}, {"date": "2023-03-08", "close": 227.06, "volume": 1441958.0}, {"date": "2023-03-09", "close": 222.87, "volume": 1653419.0}, {"date": "2023-03-10", "close": 220.93, "volume": 1544453.0}, {"date": "2023-03-13", "close": 218.79, "volume": 1580768.0}, {"date": "2023-03-14", "close": 219.83, "volume": 1070701.0}, {"date": "2023-03-15", "close": 216.75, "volume": 1419779.0}, {"date": "2023-03-16", "close": 220.05, "volume": 2634289.0}, {"date": "2023-03-17", "close": 218.15, "volume": 2413857.0}, {"date": "2023-03-20", "close": 219.91, "volume": 983060.0}, {"date": "2023-03-21", "close": 222.37, "volume": 892968.0}, {"date": "2023-03-22", "close": 219.23, "volume": 1044027.0}, {"date": "2023-03-23", "close": 220.11, "volume": 1472782.0}, {"date": "2023-03-24", "close": 223.5, "volume": 1370716.0}, {"date": "2023-03-27", "close": 225.03, "volume": 865101.0}, {"date": "2023-03-28", "close": 225.5, "volume": 662875.0}, {"date": "2023-03-29", "close": 226.8, "volume": 722836.0}, {"date": "2023-03-30", "close": 226.49, "volume": 935758.0}, {"date": "2023-03-31", "close": 228.21, "volume": 1323622.0}, {"date": "2023-04-03", "close": 232.36, "volume": 1027969.0}, {"date": "2023-04-04", "close": 229.32, "volume": 1437550.0}, {"date": "2023-04-05", "close": 228.98, "volume": 1332220.0}, {"date": "2023-04-06", "close": 227.71, "volume": 1511484.0}, {"date": "2023-04-10", "close": 229.05, "volume": 911202.0}, {"date": "2023-04-11", "close": 228.27, "volume": 1145880.0}, {"date": "2023-04-12", "close": 229.24, "volume": 944834.0}, {"date": "2023-04-13", "close": 228.77, "volume": 901910.0}, {"date": "2023-04-14", "close": 227.69, "volume": 1130446.0}, {"date": "2023-04-17", "close": 229.46, "volume": 1631100.0}, {"date": "2023-04-18", "close": 229.96, "volume": 972040.0}, {"date": "2023-04-19", "close": 228.8, "volume": 557054.0}, {"date": "2023-04-20", "close": 227.52, "volume": 651743.0}, {"date": "2023-04-21", "close": 225.02, "volume": 913343.0}, {"date": "2023-04-24", "close": 224.5, "volume": 791559.0}, {"date": "2023-04-25", "close": 222.74, "volume": 994035.0}, {"date": "2023-04-26", "close": 214.83, "volume": 2765675.0}, {"date": "2023-04-27", "close": 215.69, "volume": 1643878.0}, {"date": "2023-04-28", "close": 218.34, "volume": 2209505.0}, {"date": "2023-05-01", "close": 218.13, "volume": 1845444.0}, {"date": "2023-05-02", "close": 213.01, "volume": 2609208.0}, {"date": "2023-05-03", "close": 210.01, "volume": 1230242.0}, {"date": "2023-05-04", "close": 208.85, "volume": 1402019.0}, {"date": "2023-05-05", "close": 211.92, "volume": 1050387.0}, {"date": "2023-05-08", "close": 210.71, "volume": 719345.0}, {"date": "2023-05-09", "close": 211.2, "volume": 1047148.0}, {"date": "2023-05-10", "close": 211.53, "volume": 1263083.0}, {"date": "2023-05-11", "close": 208.05, "volume": 1491095.0}, {"date": "2023-05-12", "close": 209.96, "volume": 1137802.0}, {"date": "2023-05-15", "close": 210.21, "volume": 787179.0}, {"date": "2023-05-16", "close": 207.59, "volume": 942536.0}, {"date": "2023-05-17", "close": 211.32, "volume": 1068534.0}, {"date": "2023-05-18", "close": 210.93, "volume": 774217.0}, {"date": "2023-05-19", "close": 210.65, "volume": 1035338.0}, {"date": "2023-05-22", "close": 212.52, "volume": 1239305.0}, {"date": "2023-05-23", "close": 206.95, "volume": 1798193.0}, {"date": "2023-05-24", "close": 206.53, "volume": 1598571.0}, {"date": "2023-05-25", "close": 204.35, "volume": 1502346.0}, {"date": "2023-05-26", "close": 205.25, "volume": 1146523.0}, {"date": "2023-05-30", "close": 205.24, "volume": 1379401.0}, {"date": "2023-05-31", "close": 204.18, "volume": 1624592.0}, {"date": "2023-06-01", "close": 205.33, "volume": 1137168.0}, {"date": "2023-06-02", "close": 209.09, "volume": 1641735.0}, {"date": "2023-06-05", "close": 209.25, "volume": 1337004.0}, {"date": "2023-06-06", "close": 210.81, "volume": 901004.0}, {"date": "2023-06-07", "close": 214.18, "volume": 994051.0}, {"date": "2023-06-08", "close": 213.54, "volume": 921293.0}, {"date": "2023-06-09", "close": 212.27, "volume": 717164.0}, {"date": "2023-06-12", "close": 213.07, "volume": 720916.0}, {"date": "2023-06-13", "close": 213.81, "volume": 995486.0}, {"date": "2023-06-14", "close": 212.14, "volume": 1037889.0}, {"date": "2023-06-15", "close": 214.96, "volume": 880038.0}, {"date": "2023-06-16", "close": 217.34, "volume": 1561700.0}, {"date": "2023-06-20", "close": 215.49, "volume": 940868.0}, {"date": "2023-06-21", "close": 217.53, "volume": 698588.0}, {"date": "2023-06-22", "close": 214.45, "volume": 833757.0}, {"date": "2023-06-23", "close": 212.39, "volume": 1113552.0}, {"date": "2023-06-26", "close": 212.09, "volume": 727374.0}, {"date": "2023-06-27", "close": 212.06, "volume": 887060.0}, {"date": "2023-06-28", "close": 211.0, "volume": 914639.0}, {"date": "2023-06-29", "close": 214.31, "volume": 838727.0}, {"date": "2023-06-30", "close": 215.15, "volume": 933084.0}, {"date": "2023-07-03", "close": 215.78, "volume": 475224.0}, {"date": "2023-07-05", "close": 215.19, "volume": 832305.0}, {"date": "2023-07-06", "close": 214.28, "volume": 995229.0}, {"date": "2023-07-07", "close": 214.15, "volume": 1026771.0}, {"date": "2023-07-10", "close": 214.68, "volume": 1191280.0}, {"date": "2023-07-11", "close": 217.18, "volume": 1482110.0}, {"date": "2023-07-12", "close": 217.61, "volume": 1767154.0}, {"date": "2023-07-13", "close": 216.96, "volume": 995928.0}, {"date": "2023-07-14", "close": 215.32, "volume": 715039.0}, {"date": "2023-07-17", "close": 216.37, "volume": 646428.0}, {"date": "2023-07-18", "close": 213.52, "volume": 1452074.0}, {"date": "2023-07-19", "close": 213.55, "volume": 1234960.0}, {"date": "2023-07-20", "close": 216.08, "volume": 1726685.0}, {"date": "2023-07-21", "close": 215.47, "volume": 1148486.0}, {"date": "2023-07-24", "close": 217.64, "volume": 950574.0}, {"date": "2023-07-25", "close": 218.0, "volume": 1392423.0}, {"date": "2023-07-26", "close": 222.78, "volume": 2475426.0}, {"date": "2023-07-27", "close": 219.82, "volume": 2650664.0}, {"date": "2023-07-28", "close": 222.64, "volume": 1597615.0}, {"date": "2023-07-31", "close": 223.58, "volume": 2232798.0}, {"date": "2023-08-01", "close": 225.34, "volume": 1039927.0}, {"date": "2023-08-02", "close": 226.25, "volume": 1397310.0}, {"date": "2023-08-03", "close": 225.63, "volume": 1084137.0}, {"date": "2023-08-04", "close": 224.01, "volume": 1199410.0}, {"date": "2023-08-07", "close": 227.19, "volume": 1022979.0}, {"date": "2023-08-08", "close": 224.47, "volume": 1002694.0}, {"date": "2023-08-09", "close": 226.14, "volume": 1079945.0}, {"date": "2023-08-10", "close": 225.66, "volume": 861283.0}, {"date": "2023-08-11", "close": 226.99, "volume": 1210434.0}, {"date": "2023-08-14", "close": 226.37, "volume": 952697.0}, {"date": "2023-08-15", "close": 223.13, "volume": 1150313.0}, {"date": "2023-08-16", "close": 223.59, "volume": 897823.0}, {"date": "2023-08-17", "close": 222.31, "volume": 990262.0}, {"date": "2023-08-18", "close": 224.42, "volume": 1040617.0}, {"date": "2023-08-21", "close": 224.28, "volume": 769877.0}, {"date": "2023-08-22", "close": 224.28, "volume": 689457.0}, {"date": "2023-08-23", "close": 224.86, "volume": 720663.0}, {"date": "2023-08-24", "close": 223.88, "volume": 673672.0}, {"date": "2023-08-25", "close": 223.59, "volume": 618967.0}, {"date": "2023-08-28", "close": 225.35, "volume": 747419.0}, {"date": "2023-08-29", "close": 226.15, "volume": 822667.0}, {"date": "2023-08-30", "close": 227.24, "volume": 649507.0}, {"date": "2023-08-31", "close": 226.64, "volume": 865803.0}, {"date": "2023-09-01", "close": 226.37, "volume": 568912.0}, {"date": "2023-09-05", "close": 223.33, "volume": 909208.0}, {"date": "2023-09-06", "close": 218.05, "volume": 1082860.0}, {"date": "2023-09-07", "close": 218.69, "volume": 798554.0}, {"date": "2023-09-08", "close": 217.87, "volume": 800647.0}, {"date": "2023-09-11", "close": 216.27, "volume": 1880294.0}, {"date": "2023-09-12", "close": 217.38, "volume": 1211017.0}, {"date": "2023-09-13", "close": 219.69, "volume": 880126.0}, {"date": "2023-09-14", "close": 221.46, "volume": 909527.0}, {"date": "2023-09-15", "close": 224.05, "volume": 1829031.0}, {"date": "2023-09-18", "close": 224.33, "volume": 783347.0}, {"date": "2023-09-19", "close": 222.85, "volume": 971836.0}, {"date": "2023-09-20", "close": 225.55, "volume": 893323.0}, {"date": "2023-09-21", "close": 221.88, "volume": 1067472.0}, {"date": "2023-09-22", "close": 218.34, "volume": 921771.0}, {"date": "2023-09-25", "close": 219.33, "volume": 648690.0}, {"date": "2023-09-26", "close": 218.18, "volume": 889724.0}, {"date": "2023-09-27", "close": 221.0, "volume": 666759.0}, {"date": "2023-09-28", "close": 222.39, "volume": 839024.0}, {"date": "2023-09-29", "close": 220.97, "volume": 764051.0}, {"date": "2023-10-02", "close": 222.93, "volume": 1207461.0}, {"date": "2023-10-03", "close": 220.74, "volume": 1315254.0}, {"date": "2023-10-04", "close": 219.33, "volume": 887192.0}, {"date": "2023-10-05", "close": 216.75, "volume": 820240.0}, {"date": "2023-10-06", "close": 219.94, "volume": 993828.0}, {"date": "2023-10-09", "close": 238.48, "volume": 3399366.0}, {"date": "2023-10-10", "close": 236.67, "volume": 2340000.0}, {"date": "2023-10-11", "close": 237.78, "volume": 1068482.0}, {"date": "2023-10-12", "close": 237.4, "volume": 851218.0}, {"date": "2023-10-13", "close": 243.04, "volume": 2151915.0}, {"date": "2023-10-16", "close": 242.87, "volume": 1362382.0}, {"date": "2023-10-17", "close": 241.27, "volume": 1328932.0}, {"date": "2023-10-18", "close": 239.81, "volume": 1092718.0}, {"date": "2023-10-19", "close": 237.95, "volume": 1156976.0}, {"date": "2023-10-20", "close": 234.94, "volume": 1706145.0}, {"date": "2023-10-23", "close": 233.21, "volume": 1265901.0}, {"date": "2023-10-24", "close": 233.0, "volume": 1060556.0}, {"date": "2023-10-25", "close": 242.4, "volume": 2440625.0}, {"date": "2023-10-26", "close": 240.55, "volume": 1580995.0}, {"date": "2023-10-27", "close": 238.25, "volume": 1816231.0}, {"date": "2023-10-30", "close": 238.98, "volume": 1485186.0}, {"date": "2023-10-31", "close": 241.31, "volume": 2534276.0}, {"date": "2023-11-01", "close": 242.7, "volume": 1490484.0}, {"date": "2023-11-02", "close": 244.01, "volume": 1749441.0}, {"date": "2023-11-03", "close": 243.21, "volume": 1004395.0}, {"date": "2023-11-06", "close": 243.93, "volume": 1286799.0}, {"date": "2023-11-07", "close": 242.73, "volume": 804710.0}, {"date": "2023-11-08", "close": 242.02, "volume": 695012.0}, {"date": "2023-11-09", "close": 240.1, "volume": 1733062.0}, {"date": "2023-11-10", "close": 243.55, "volume": 1102936.0}, {"date": "2023-11-13", "close": 246.65, "volume": 1569193.0}, {"date": "2023-11-14", "close": 247.86, "volume": 1115807.0}, {"date": "2023-11-15", "close": 245.76, "volume": 1073637.0}, {"date": "2023-11-16", "close": 245.26, "volume": 824461.0}, {"date": "2023-11-17", "close": 244.69, "volume": 1060661.0}, {"date": "2023-11-20", "close": 245.78, "volume": 894457.0}, {"date": "2023-11-21", "close": 246.41, "volume": 806460.0}, {"date": "2023-11-22", "close": 247.33, "volume": 617665.0}, {"date": "2023-11-24", "close": 247.83, "volume": 338962.0}, {"date": "2023-11-27", "close": 246.36, "volume": 717868.0}, {"date": "2023-11-28", "close": 245.22, "volume": 846814.0}, {"date": "2023-11-29", "close": 244.83, "volume": 835248.0}, {"date": "2023-11-30", "close": 246.97, "volume": 951109.0}, {"date": "2023-12-01", "close": 249.69, "volume": 842922.0}, {"date": "2023-12-04", "close": 252.21, "volume": 1618211.0}, {"date": "2023-12-05", "close": 250.89, "volume": 925879.0}, {"date": "2023-12-06", "close": 251.95, "volume": 874733.0}, {"date": "2023-12-07", "close": 251.49, "volume": 895769.0}, {"date": "2023-12-08", "close": 252.29, "volume": 968475.0}, {"date": "2023-12-11", "close": 252.42, "volume": 704582.0}, {"date": "2023-12-12", "close": 253.2, "volume": 863986.0}, {"date": "2023-12-13", "close": 255.85, "volume": 1287264.0}, {"date": "2023-12-14", "close": 251.15, "volume": 1778754.0}, {"date": "2023-12-15", "close": 252.55, "volume": 2410879.0}, {"date": "2023-12-18", "close": 252.87, "volume": 708697.0}, {"date": "2023-12-19", "close": 253.89, "volume": 738976.0}, {"date": "2023-12-20", "close": 249.56, "volume": 1018223.0}, {"date": "2023-12-21", "close": 252.43, "volume": 702281.0}, {"date": "2023-12-22", "close": 254.1, "volume": 650642.0}, {"date": "2023-12-26", "close": 256.21, "volume": 637901.0}, {"date": "2023-12-27", "close": 257.43, "volume": 750986.0}, {"date": "2023-12-28", "close": 258.14, "volume": 569704.0}, {"date": "2023-12-29", "close": 259.67, "volume": 812338.0}, {"date": "2024-01-02", "close": 258.6, "volume": 992514.0}, {"date": "2024-01-03", "close": 256.54, "volume": 1378672.0}, {"date": "2024-01-04", "close": 256.18, "volume": 1096846.0}, {"date": "2024-01-05", "close": 253.9, "volume": 959670.0}, {"date": "2024-01-08", "close": 253.82, "volume": 1257124.0}, {"date": "2024-01-09", "close": 251.24, "volume": 1255981.0}, {"date": "2024-01-10", "close": 251.25, "volume": 877919.0}, {"date": "2024-01-11", "close": 249.94, "volume": 1500115.0}, {"date": "2024-01-12", "close": 254.81, "volume": 1107546.0}, {"date": "2024-01-16", "close": 250.65, "volume": 1038498.0}, {"date": "2024-01-17", "close": 249.97, "volume": 882739.0}, {"date": "2024-01-18", "close": 250.95, "volume": 907695.0}, {"date": "2024-01-19", "close": 249.34, "volume": 1410323.0}, {"date": "2024-01-22", "close": 249.76, "volume": 2043282.0}, {"date": "2024-01-23", "close": 249.37, "volume": 1775553.0}, {"date": "2024-01-24", "close": 261.18, "volume": 2749487.0}, {"date": "2024-01-25", "close": 265.86, "volume": 1968787.0}, {"date": "2024-01-26", "close": 265.07, "volume": 1329931.0}, {"date": "2024-01-29", "close": 264.78, "volume": 961685.0}, {"date": "2024-01-30", "close": 268.67, "volume": 2040351.0}, {"date": "2024-01-31", "close": 264.99, "volume": 2305088.0}, {"date": "2024-02-01", "close": 266.87, "volume": 1715158.0}, {"date": "2024-02-02", "close": 265.27, "volume": 1949414.0}, {"date": "2024-02-05", "close": 265.52, "volume": 1032428.0}, {"date": "2024-02-06", "close": 267.69, "volume": 814601.0}, {"date": "2024-02-07", "close": 269.09, "volume": 1058802.0}, {"date": "2024-02-08", "close": 269.0, "volume": 617092.0}, {"date": "2024-02-09", "close": 270.14, "volume": 878245.0}, {"date": "2024-02-12", "close": 269.44, "volume": 696309.0}, {"date": "2024-02-13", "close": 267.22, "volume": 1164204.0}, {"date": "2024-02-14", "close": 269.1, "volume": 1629840.0}, {"date": "2024-02-15", "close": 270.0, "volume": 801479.0}, {"date": "2024-02-16", "close": 269.44, "volume": 702718.0}, {"date": "2024-02-20", "close": 268.93, "volume": 697551.0}, {"date": "2024-02-21", "close": 271.9, "volume": 691282.0}, {"date": "2024-02-22", "close": 272.33, "volume": 636360.0}, {"date": "2024-02-23", "close": 273.75, "volume": 663926.0}, {"date": "2024-02-26", "close": 273.02, "volume": 629667.0}, {"date": "2024-02-27", "close": 273.7, "volume": 554426.0}, {"date": "2024-02-28", "close": 274.31, "volume": 569835.0}, {"date": "2024-02-29", "close": 273.25, "volume": 886287.0}, {"date": "2024-03-01", "close": 271.95, "volume": 651383.0}, {"date": "2024-03-04", "close": 274.71, "volume": 974559.0}, {"date": "2024-03-05", "close": 273.6, "volume": 979366.0}, {"date": "2024-03-06", "close": 273.7, "volume": 585056.0}, {"date": "2024-03-07", "close": 273.03, "volume": 761791.0}, {"date": "2024-03-08", "close": 272.31, "volume": 696906.0}, {"date": "2024-03-11", "close": 273.27, "volume": 559770.0}, {"date": "2024-03-12", "close": 274.65, "volume": 845026.0}, {"date": "2024-03-13", "close": 275.36, "volume": 829836.0}, {"date": "2024-03-14", "close": 275.4, "volume": 839801.0}, {"date": "2024-03-15", "close": 275.21, "volume": 1305858.0}, {"date": "2024-03-18", "close": 277.6, "volume": 865390.0}, {"date": "2024-03-19", "close": 279.7, "volume": 703565.0}, {"date": "2024-03-20", "close": 282.55, "volume": 1043440.0}, {"date": "2024-03-21", "close": 281.34, "volume": 1084155.0}, {"date": "2024-03-22", "close": 281.16, "volume": 730558.0}, {"date": "2024-03-25", "close": 278.98, "volume": 776513.0}, {"date": "2024-03-26", "close": 278.35, "volume": 567677.0}, {"date": "2024-03-27", "close": 281.9, "volume": 746031.0}, {"date": "2024-03-28", "close": 282.49, "volume": 644505.0}, {"date": "2024-04-01", "close": 291.55, "volume": 1743077.0}, {"date": "2024-04-02", "close": 290.54, "volume": 1839001.0}, {"date": "2024-04-03", "close": 291.69, "volume": 1296683.0}, {"date": "2024-04-04", "close": 293.22, "volume": 1391125.0}, {"date": "2024-04-05", "close": 295.18, "volume": 879573.0}, {"date": "2024-04-08", "close": 293.13, "volume": 945598.0}, {"date": "2024-04-09", "close": 288.84, "volume": 1008167.0}, {"date": "2024-04-10", "close": 290.04, "volume": 935586.0}, {"date": "2024-04-11", "close": 287.5, "volume": 710977.0}, {"date": "2024-04-12", "close": 287.87, "volume": 1280978.0}, {"date": "2024-04-15", "close": 284.75, "volume": 976557.0}, {"date": "2024-04-16", "close": 285.3, "volume": 1388510.0}, {"date": "2024-04-17", "close": 284.46, "volume": 708954.0}, {"date": "2024-04-18", "close": 285.27, "volume": 636706.0}, {"date": "2024-04-19", "close": 288.62, "volume": 1074960.0}, {"date": "2024-04-22", "close": 291.31, "volume": 889033.0}, {"date": "2024-04-23", "close": 292.72, "volume": 1132517.0}, {"date": "2024-04-24", "close": 281.11, "volume": 4023581.0}, {"date": "2024-04-25", "close": 284.9, "volume": 1769758.0}, {"date": "2024-04-26", "close": 284.41, "volume": 1244205.0}, {"date": "2024-04-29", "close": 287.79, "volume": 1293661.0}, {"date": "2024-04-30", "close": 287.09, "volume": 1423602.0}, {"date": "2024-05-01", "close": 286.53, "volume": 890864.0}, {"date": "2024-05-02", "close": 287.36, "volume": 1134891.0}, {"date": "2024-05-03", "close": 288.14, "volume": 974321.0}, {"date": "2024-05-06", "close": 291.38, "volume": 870254.0}, {"date": "2024-05-07", "close": 293.37, "volume": 715657.0}, {"date": "2024-05-08", "close": 292.74, "volume": 1008163.0}, {"date": "2024-05-09", "close": 295.97, "volume": 707640.0}, {"date": "2024-05-10", "close": 296.44, "volume": 1019423.0}, {"date": "2024-05-13", "close": 293.53, "volume": 1406783.0}, {"date": "2024-05-14", "close": 294.06, "volume": 655290.0}, {"date": "2024-05-15", "close": 294.59, "volume": 752379.0}, {"date": "2024-05-16", "close": 295.75, "volume": 613506.0}, {"date": "2024-05-17", "close": 299.02, "volume": 894179.0}, {"date": "2024-05-20", "close": 300.23, "volume": 940338.0}, {"date": "2024-05-21", "close": 297.06, "volume": 1103517.0}, {"date": "2024-05-22", "close": 298.01, "volume": 882703.0}, {"date": "2024-05-23", "close": 296.52, "volume": 720773.0}, {"date": "2024-05-24", "close": 299.62, "volume": 784155.0}, {"date": "2024-05-28", "close": 297.34, "volume": 800584.0}, {"date": "2024-05-29", "close": 293.48, "volume": 771652.0}, {"date": "2024-05-30", "close": 296.08, "volume": 728274.0}, {"date": "2024-05-31", "close": 299.77, "volume": 1302879.0}, {"date": "2024-06-03", "close": 298.26, "volume": 723502.0}, {"date": "2024-06-04", "close": 297.32, "volume": 618207.0}, {"date": "2024-06-05", "close": 299.45, "volume": 469258.0}, {"date": "2024-06-06", "close": 298.27, "volume": 988175.0}, {"date": "2024-06-07", "close": 299.14, "volume": 684271.0}, {"date": "2024-06-10", "close": 294.68, "volume": 1013889.0}, {"date": "2024-06-11", "close": 292.65, "volume": 1068734.0}, {"date": "2024-06-12", "close": 294.34, "volume": 871953.0}, {"date": "2024-06-13", "close": 292.52, "volume": 686683.0}, {"date": "2024-06-14", "close": 291.78, "volume": 639947.0}, {"date": "2024-06-17", "close": 293.83, "volume": 510982.0}, {"date": "2024-06-18", "close": 298.0, "volume": 748596.0}, {"date": "2024-06-20", "close": 299.63, "volume": 751556.0}, {"date": "2024-06-21", "close": 298.25, "volume": 1686985.0}, {"date": "2024-06-24", "close": 298.53, "volume": 1124477.0}, {"date": "2024-06-25", "close": 295.28, "volume": 1110356.0}, {"date": "2024-06-26", "close": 294.53, "volume": 1215403.0}, {"date": "2024-06-27", "close": 292.5, "volume": 989536.0}, {"date": "2024-06-28", "close": 290.14, "volume": 2259932.0}, {"date": "2024-07-01", "close": 287.87, "volume": 1431088.0}, {"date": "2024-07-02", "close": 285.81, "volume": 1274376.0}, {"date": "2024-07-03", "close": 284.88, "volume": 656719.0}, {"date": "2024-07-05", "close": 281.68, "volume": 1039502.0}, {"date": "2024-07-08", "close": 280.47, "volume": 1222693.0}, {"date": "2024-07-09", "close": 279.51, "volume": 803812.0}, {"date": "2024-07-10", "close": 281.91, "volume": 957641.0}, {"date": "2024-07-11", "close": 284.15, "volume": 935541.0}, {"date": "2024-07-12", "close": 283.89, "volume": 1072025.0}, {"date": "2024-07-15", "close": 285.42, "volume": 1017100.0}, {"date": "2024-07-16", "close": 291.59, "volume": 1125137.0}, {"date": "2024-07-17", "close": 291.99, "volume": 900255.0}, {"date": "2024-07-18", "close": 293.27, "volume": 960060.0}, {"date": "2024-07-19", "close": 288.22, "volume": 973642.0}, {"date": "2024-07-22", "close": 291.21, "volume": 745320.0}, {"date": "2024-07-23", "close": 294.46, "volume": 1288242.0}, {"date": "2024-07-24", "close": 284.67, "volume": 3268633.0}, {"date": "2024-07-25", "close": 290.98, "volume": 1809784.0}, {"date": "2024-07-26", "close": 290.4, "volume": 1079838.0}, {"date": "2024-07-29", "close": 289.49, "volume": 1171630.0}, {"date": "2024-07-30", "close": 293.01, "volume": 858073.0}, {"date": "2024-07-31", "close": 298.71, "volume": 1609458.0}, {"date": "2024-08-01", "close": 293.45, "volume": 1108414.0}, {"date": "2024-08-02", "close": 292.39, "volume": 990893.0}, {"date": "2024-08-05", "close": 285.9, "volume": 1094084.0}, {"date": "2024-08-06", "close": 285.38, "volume": 815078.0}, {"date": "2024-08-07", "close": 287.17, "volume": 890718.0}, {"date": "2024-08-08", "close": 290.8, "volume": 823820.0}, {"date": "2024-08-09", "close": 292.99, "volume": 1028622.0}, {"date": "2024-08-12", "close": 291.2, "volume": 1054806.0}, {"date": "2024-08-13", "close": 292.2, "volume": 888759.0}, {"date": "2024-08-14", "close": 293.73, "volume": 756961.0}, {"date": "2024-08-15", "close": 295.95, "volume": 890703.0}, {"date": "2024-08-16", "close": 296.59, "volume": 852433.0}, {"date": "2024-08-19", "close": 295.6, "volume": 685233.0}, {"date": "2024-08-20", "close": 295.8, "volume": 589247.0}, {"date": "2024-08-21", "close": 294.07, "volume": 1029146.0}, {"date": "2024-08-22", "close": 293.45, "volume": 676227.0}, {"date": "2024-08-23", "close": 291.45, "volume": 864741.0}, {"date": "2024-08-26", "close": 291.0, "volume": 814847.0}, {"date": "2024-08-27", "close": 290.2, "volume": 1005336.0}, {"date": "2024-08-28", "close": 296.64, "volume": 1553612.0}, {"date": "2024-08-29", "close": 297.83, "volume": 1640388.0}, {"date": "2024-08-30", "close": 299.36, "volume": 1033038.0}, {"date": "2024-09-03", "close": 294.92, "volume": 961640.0}, {"date": "2024-09-04", "close": 294.35, "volume": 930731.0}, {"date": "2024-09-05", "close": 297.29, "volume": 1518801.0}, {"date": "2024-09-06", "close": 292.78, "volume": 1362362.0}, {"date": "2024-09-09", "close": 301.56, "volume": 1922398.0}, {"date": "2024-09-10", "close": 302.4, "volume": 1040604.0}, {"date": "2024-09-11", "close": 299.59, "volume": 1067209.0}, {"date": "2024-09-12", "close": 300.67, "volume": 875408.0}, {"date": "2024-09-13", "close": 304.8, "volume": 797557.0}, {"date": "2024-09-16", "close": 307.55, "volume": 874521.0}, {"date": "2024-09-17", "close": 303.85, "volume": 1045631.0}, {"date": "2024-09-18", "close": 302.38, "volume": 1155805.0}, {"date": "2024-09-19", "close": 304.73, "volume": 1188154.0}, {"date": "2024-09-20", "close": 306.87, "volume": 7899210.0}, {"date": "2024-09-23", "close": 308.09, "volume": 951842.0}, {"date": "2024-09-24", "close": 304.67, "volume": 951787.0}, {"date": "2024-09-25", "close": 301.69, "volume": 915630.0}, {"date": "2024-09-26", "close": 300.49, "volume": 904455.0}, {"date": "2024-09-27", "close": 300.13, "volume": 909250.0}, {"date": "2024-09-30", "close": 302.2, "volume": 1364162.0}, {"date": "2024-10-01", "close": 305.33, "volume": 1486552.0}, {"date": "2024-10-02", "close": 303.92, "volume": 1218397.0}, {"date": "2024-10-03", "close": 299.61, "volume": 1124345.0}, {"date": "2024-10-04", "close": 300.66, "volume": 877409.0}, {"date": "2024-10-07", "close": 297.29, "volume": 874200.0}, {"date": "2024-10-08", "close": 296.9, "volume": 843373.0}, {"date": "2024-10-09", "close": 298.69, "volume": 726520.0}, {"date": "2024-10-10", "close": 296.05, "volume": 902423.0}, {"date": "2024-10-11", "close": 299.44, "volume": 986347.0}, {"date": "2024-10-14", "close": 301.86, "volume": 583622.0}, {"date": "2024-10-15", "close": 300.21, "volume": 898661.0}, {"date": "2024-10-16", "close": 304.87, "volume": 838123.0}, {"date": "2024-10-17", "close": 308.23, "volume": 919149.0}, {"date": "2024-10-18", "close": 308.48, "volume": 1316379.0}, {"date": "2024-10-21", "close": 308.08, "volume": 1059841.0}, {"date": "2024-10-22", "close": 305.99, "volume": 1145609.0}, {"date": "2024-10-23", "close": 304.4, "volume": 1506597.0}, {"date": "2024-10-24", "close": 301.27, "volume": 1331812.0}, {"date": "2024-10-25", "close": 302.52, "volume": 1405397.0}, {"date": "2024-10-28", "close": 303.92, "volume": 968680.0}, {"date": "2024-10-29", "close": 301.75, "volume": 950599.0}, {"date": "2024-10-30", "close": 301.37, "volume": 855063.0}, {"date": "2024-10-31", "close": 291.61, "volume": 1704336.0}, {"date": "2024-11-01", "close": 292.99, "volume": 1355480.0}, {"date": "2024-11-04", "close": 293.6, "volume": 1056112.0}, {"date": "2024-11-05", "close": 296.65, "volume": 750549.0}, {"date": "2024-11-06", "close": 308.46, "volume": 1659195.0}, {"date": "2024-11-07", "close": 306.0, "volume": 887173.0}, {"date": "2024-11-08", "close": 309.47, "volume": 855115.0}, {"date": "2024-11-11", "close": 313.91, "volume": 925476.0}, {"date": "2024-11-12", "close": 312.05, "volume": 778643.0}, {"date": "2024-11-13", "close": 314.03, "volume": 906763.0}, {"date": "2024-11-14", "close": 292.42, "volume": 1927468.0}, {"date": "2024-11-15", "close": 287.99, "volume": 1997358.0}, {"date": "2024-11-18", "close": 286.0, "volume": 1287210.0}, {"date": "2024-11-19", "close": 280.96, "volume": 1772396.0}, {"date": "2024-11-20", "close": 280.05, "volume": 1766384.0}, {"date": "2024-11-21", "close": 279.93, "volume": 1832227.0}, {"date": "2024-11-22", "close": 281.81, "volume": 1434009.0}, {"date": "2024-11-25", "close": 281.35, "volume": 1569406.0}, {"date": "2024-11-26", "close": 282.02, "volume": 1095225.0}, {"date": "2024-11-27", "close": 282.31, "volume": 994524.0}, {"date": "2024-11-29", "close": 284.01, "volume": 538180.0}, {"date": "2024-12-02", "close": 276.44, "volume": 1936909.0}, {"date": "2024-12-03", "close": 277.42, "volume": 1130908.0}, {"date": "2024-12-04", "close": 277.66, "volume": 1307554.0}, {"date": "2024-12-05", "close": 275.15, "volume": 1511844.0}, {"date": "2024-12-06", "close": 271.8, "volume": 1879450.0}, {"date": "2024-12-09", "close": 269.57, "volume": 2143158.0}, {"date": "2024-12-10", "close": 270.43, "volume": 1279858.0}, {"date": "2024-12-11", "close": 265.43, "volume": 2263713.0}, {"date": "2024-12-12", "close": 263.04, "volume": 2408985.0}, {"date": "2024-12-13", "close": 263.11, "volume": 1673421.0}, {"date": "2024-12-16", "close": 266.07, "volume": 3087460.0}, {"date": "2024-12-17", "close": 265.22, "volume": 1964000.0}, {"date": "2024-12-18", "close": 262.27, "volume": 2241592.0}, {"date": "2024-12-19", "close": 260.28, "volume": 2169997.0}, {"date": "2024-12-20", "close": 263.64, "volume": 3546177.0}, {"date": "2024-12-23", "close": 265.19, "volume": 1552933.0}, {"date": "2024-12-24", "close": 265.9, "volume": 500914.0}, {"date": "2024-12-26", "close": 266.78, "volume": 851474.0}, {"date": "2024-12-27", "close": 266.14, "volume": 1001380.0}, {"date": "2024-12-30", "close": 263.38, "volume": 1550288.0}, {"date": "2024-12-31", "close": 263.49, "volume": 895021.0}, {"date": "2025-01-02", "close": 261.01, "volume": 1748979.0}, {"date": "2025-01-03", "close": 263.37, "volume": 1287646.0}, {"date": "2025-01-06", "close": 257.99, "volume": 1898171.0}, {"date": "2025-01-07", "close": 259.65, "volume": 1303705.0}, {"date": "2025-01-08", "close": 261.47, "volume": 1120620.0}, {"date": "2025-01-10", "close": 259.38, "volume": 1722894.0}, {"date": "2025-01-13", "close": 263.67, "volume": 1360062.0}, {"date": "2025-01-14", "close": 265.12, "volume": 1096082.0}, {"date": "2025-01-15", "close": 266.09, "volume": 1013606.0}, {"date": "2025-01-16", "close": 268.83, "volume": 1753017.0}, {"date": "2025-01-17", "close": 266.67, "volume": 1544177.0}, {"date": "2025-01-21", "close": 271.63, "volume": 2444596.0}, {"date": "2025-01-22", "close": 268.84, "volume": 2028955.0}, {"date": "2025-01-23", "close": 268.56, "volume": 2210914.0}, {"date": "2025-01-24", "close": 266.43, "volume": 1546530.0}, {"date": "2025-01-27", "close": 269.84, "volume": 1694343.0}, {"date": "2025-01-28", "close": 262.57, "volume": 2042648.0}, {"date": "2025-01-29", "close": 251.45, "volume": 3497938.0}, {"date": "2025-01-30", "close": 256.93, "volume": 2299411.0}, {"date": "2025-01-31", "close": 256.98, "volume": 1902769.0}, {"date": "2025-02-03", "close": 256.59, "volume": 1414586.0}, {"date": "2025-02-04", "close": 257.43, "volume": 1356233.0}, {"date": "2025-02-05", "close": 258.58, "volume": 1098240.0}, {"date": "2025-02-06", "close": 255.53, "volume": 1154734.0}, {"date": "2025-02-07", "close": 254.83, "volume": 1290620.0}, {"date": "2025-02-10", "close": 256.34, "volume": 1410855.0}, {"date": "2025-02-11", "close": 256.99, "volume": 1095642.0}, {"date": "2025-02-12", "close": 251.33, "volume": 1560987.0}, {"date": "2025-02-13", "close": 246.16, "volume": 2825057.0}, {"date": "2025-02-14", "close": 241.94, "volume": 2765005.0}, {"date": "2025-02-18", "close": 242.6, "volume": 2113724.0}, {"date": "2025-02-19", "close": 244.18, "volume": 1900157.0}, {"date": "2025-02-20", "close": 246.2, "volume": 1567274.0}, {"date": "2025-02-21", "close": 243.06, "volume": 1947507.0}, {"date": "2025-02-24", "close": 246.27, "volume": 2204550.0}, {"date": "2025-02-25", "close": 249.91, "volume": 1711617.0}, {"date": "2025-02-26", "close": 249.24, "volume": 1372148.0}, {"date": "2025-02-27", "close": 251.62, "volume": 1410372.0}, {"date": "2025-02-28", "close": 252.6, "volume": 1755510.0}, {"date": "2025-03-03", "close": 254.04, "volume": 1333480.0}, {"date": "2025-03-04", "close": 250.8, "volume": 2013526.0}, {"date": "2025-03-05", "close": 262.96, "volume": 4141772.0}, {"date": "2025-03-06", "close": 264.55, "volume": 2075968.0}, {"date": "2025-03-07", "close": 271.56, "volume": 1979005.0}, {"date": "2025-03-10", "close": 271.94, "volume": 2274575.0}, {"date": "2025-03-11", "close": 264.12, "volume": 1827897.0}, {"date": "2025-03-12", "close": 260.01, "volume": 1123233.0}, {"date": "2025-03-13", "close": 261.16, "volume": 1044621.0}, {"date": "2025-03-14", "close": 262.03, "volume": 956623.0}, {"date": "2025-03-17", "close": 265.18, "volume": 974426.0}, {"date": "2025-03-18", "close": 267.52, "volume": 1569855.0}, {"date": "2025-03-19", "close": 267.97, "volume": 1495963.0}, {"date": "2025-03-20", "close": 265.7, "volume": 1251485.0}, {"date": "2025-03-21", "close": 263.41, "volume": 3313675.0}, {"date": "2025-03-24", "close": 265.88, "volume": 1023224.0}, {"date": "2025-03-25", "close": 267.54, "volume": 911978.0}, {"date": "2025-03-26", "close": 269.58, "volume": 1139947.0}, {"date": "2025-03-27", "close": 269.49, "volume": 802239.0}, {"date": "2025-03-28", "close": 269.08, "volume": 1240810.0}, {"date": "2025-03-31", "close": 272.58, "volume": 1853743.0}, {"date": "2025-04-01", "close": 274.14, "volume": 1470326.0}, {"date": "2025-04-02", "close": 276.04, "volume": 1350019.0}, {"date": "2025-04-03", "close": 269.62, "volume": 1416769.0}, {"date": "2025-04-04", "close": 250.01, "volume": 3232249.0}, {"date": "2025-04-07", "close": 247.68, "volume": 2328435.0}, {"date": "2025-04-08", "close": 254.4, "volume": 2277411.0}, {"date": "2025-04-09", "close": 271.52, "volume": 2676568.0}, {"date": "2025-04-10", "close": 271.82, "volume": 2094615.0}, {"date": "2025-04-11", "close": 276.65, "volume": 1568530.0}, {"date": "2025-04-14", "close": 278.78, "volume": 1244658.0}, {"date": "2025-04-15", "close": 277.14, "volume": 1544899.0}, {"date": "2025-04-16", "close": 276.63, "volume": 1964518.0}, {"date": "2025-04-17", "close": 276.08, "volume": 1722008.0}, {"date": "2025-04-21", "close": 273.18, "volume": 1423111.0}, {"date": "2025-04-22", "close": 274.8, "volume": 3048733.0}, {"date": "2025-04-23", "close": 265.73, "volume": 2245879.0}, {"date": "2025-04-24", "close": 271.71, "volume": 1835079.0}, {"date": "2025-04-25", "close": 271.97, "volume": 947680.0}, {"date": "2025-04-28", "close": 271.94, "volume": 1031061.0}, {"date": "2025-04-29", "close": 272.08, "volume": 1002088.0}, {"date": "2025-04-30", "close": 272.12, "volume": 1388940.0}, {"date": "2025-05-01", "close": 271.51, "volume": 1319923.0}, {"date": "2025-05-02", "close": 273.03, "volume": 1637835.0}, {"date": "2025-05-05", "close": 272.14, "volume": 1156608.0}, {"date": "2025-05-06", "close": 270.61, "volume": 994505.0}, {"date": "2025-05-07", "close": 269.45, "volume": 861660.0}, {"date": "2025-05-08", "close": 271.98, "volume": 1339521.0}, {"date": "2025-05-09", "close": 271.56, "volume": 1029203.0}, {"date": "2025-05-12", "close": 276.24, "volume": 1158919.0}, {"date": "2025-05-13", "close": 273.02, "volume": 1100842.0}, {"date": "2025-05-14", "close": 270.69, "volume": 1000919.0}, {"date": "2025-05-15", "close": 278.51, "volume": 1396795.0}, {"date": "2025-05-16", "close": 280.71, "volume": 1173839.0}, {"date": "2025-05-19", "close": 281.37, "volume": 802139.0}, {"date": "2025-05-20", "close": 281.57, "volume": 734745.0}, {"date": "2025-05-21", "close": 277.7, "volume": 997231.0}, {"date": "2025-05-22", "close": 277.03, "volume": 1034898.0}, {"date": "2025-05-23", "close": 274.75, "volume": 835881.0}, {"date": "2025-05-27", "close": 279.23, "volume": 1053318.0}, {"date": "2025-05-28", "close": 273.64, "volume": 1006335.0}, {"date": "2025-05-29", "close": 275.2, "volume": 992226.0}, {"date": "2025-05-30", "close": 278.49, "volume": 1657667.0}, {"date": "2025-06-02", "close": 275.71, "volume": 1001790.0}, {"date": "2025-06-03", "close": 276.04, "volume": 1051028.0}, {"date": "2025-06-04", "close": 275.03, "volume": 772728.0}, {"date": "2025-06-05", "close": 274.42, "volume": 871030.0}, {"date": "2025-06-06", "close": 276.48, "volume": 647079.0}, {"date": "2025-06-09", "close": 277.31, "volume": 789562.0}, {"date": "2025-06-10", "close": 277.37, "volume": 1008350.0}, {"date": "2025-06-11", "close": 275.83, "volume": 969986.0}, {"date": "2025-06-12", "close": 279.93, "volume": 753684.0}, {"date": "2025-06-13", "close": 283.0, "volume": 1649343.0}, {"date": "2025-06-16", "close": 279.29, "volume": 927511.0}, {"date": "2025-06-17", "close": 281.3, "volume": 984518.0}, {"date": "2025-06-18", "close": 278.53, "volume": 731930.0}, {"date": "2025-06-20", "close": 278.78, "volume": 1518769.0}, {"date": "2025-06-23", "close": 282.32, "volume": 1205558.0}, {"date": "2025-06-24", "close": 281.05, "volume": 1127373.0}, {"date": "2025-06-25", "close": 285.91, "volume": 2206095.0}, {"date": "2025-06-26", "close": 291.39, "volume": 1857895.0}, {"date": "2025-06-27", "close": 290.74, "volume": 2268340.0}, {"date": "2025-06-30", "close": 291.66, "volume": 1184183.0}, {"date": "2025-07-01", "close": 294.38, "volume": 1468842.0}, {"date": "2025-07-02", "close": 293.92, "volume": 1086664.0}, {"date": "2025-07-03", "close": 294.76, "volume": 646635.0}, {"date": "2025-07-07", "close": 294.65, "volume": 979110.0}, {"date": "2025-07-08", "close": 296.65, "volume": 1427226.0}, {"date": "2025-07-09", "close": 299.96, "volume": 1134634.0}, {"date": "2025-07-10", "close": 303.38, "volume": 1362953.0}, {"date": "2025-07-11", "close": 302.2, "volume": 952711.0}, {"date": "2025-07-14", "close": 304.85, "volume": 1147148.0}, {"date": "2025-07-15", "close": 300.85, "volume": 1147170.0}, {"date": "2025-07-16", "close": 300.0, "volume": 1142951.0}, {"date": "2025-07-17", "close": 300.09, "volume": 1227409.0}, {"date": "2025-07-18", "close": 298.98, "volume": 1636211.0}, {"date": "2025-07-21", "close": 297.05, "volume": 1065755.0}, {"date": "2025-07-22", "close": 297.6, "volume": 1597411.0}, {"date": "2025-07-23", "close": 316.94, "volume": 2415764.0}, {"date": "2025-07-24", "close": 314.24, "volume": 1641529.0}, {"date": "2025-07-25", "close": 314.02, "volume": 1218178.0}, {"date": "2025-07-28", "close": 313.1, "volume": 1153627.0}, {"date": "2025-07-29", "close": 314.7, "volume": 1140810.0}, {"date": "2025-07-30", "close": 312.18, "volume": 1518230.0}, {"date": "2025-07-31", "close": 311.61, "volume": 1647998.0}, {"date": "2025-08-01", "close": 310.74, "volume": 891169.0}, {"date": "2025-08-04", "close": 312.78, "volume": 852490.0}, {"date": "2025-08-05", "close": 313.76, "volume": 1017686.0}, {"date": "2025-08-06", "close": 314.99, "volume": 893434.0}, {"date": "2025-08-07", "close": 312.73, "volume": 954373.0}, {"date": "2025-08-08", "close": 314.13, "volume": 1157316.0}, {"date": "2025-08-11", "close": 314.93, "volume": 1004690.0}, {"date": "2025-08-12", "close": 314.01, "volume": 1034393.0}, {"date": "2025-08-13", "close": 317.49, "volume": 813511.0}, {"date": "2025-08-14", "close": 315.84, "volume": 843155.0}, {"date": "2025-08-15", "close": 313.69, "volume": 900721.0}, {"date": "2025-08-18", "close": 313.58, "volume": 818379.0}, {"date": "2025-08-19", "close": 316.4, "volume": 748586.0}, {"date": "2025-08-20", "close": 317.48, "volume": 798878.0}, {"date": "2025-08-21", "close": 316.53, "volume": 717462.0}, {"date": "2025-08-22", "close": 319.61, "volume": 917339.0}, {"date": "2025-08-25", "close": 319.89, "volume": 804081.0}, {"date": "2025-08-26", "close": 322.18, "volume": 952345.0}, {"date": "2025-08-27", "close": 325.46, "volume": 847229.0}, {"date": "2025-08-28", "close": 324.91, "volume": 801158.0}, {"date": "2025-08-29", "close": 324.57, "volume": 670208.0}, {"date": "2025-09-02", "close": 324.39, "volume": 874265.0}, {"date": "2025-09-03", "close": 322.81, "volume": 658019.0}, {"date": "2025-09-04", "close": 322.44, "volume": 943865.0}, {"date": "2025-09-05", "close": 322.86, "volume": 860975.0}, {"date": "2025-09-08", "close": 322.72, "volume": 810345.0}, {"date": "2025-09-09", "close": 321.33, "volume": 789833.0}, {"date": "2025-09-10", "close": 323.05, "volume": 709159.0}, {"date": "2025-09-11", "close": 329.62, "volume": 834086.0}, {"date": "2025-09-12", "close": 326.15, "volume": 578818.0}, {"date": "2025-09-15", "close": 326.98, "volume": 694860.0}, {"date": "2025-09-16", "close": 326.4, "volume": 1350682.0}, {"date": "2025-09-17", "close": 325.28, "volume": 1343906.0}, {"date": "2025-09-18", "close": 324.57, "volume": 1096263.0}, {"date": "2025-09-19", "close": 324.08, "volume": 2654675.0}, {"date": "2025-09-22", "close": 322.66, "volume": 1354971.0}, {"date": "2025-09-23", "close": 323.2, "volume": 1251008.0}, {"date": "2025-09-24", "close": 323.62, "volume": 1452719.0}, {"date": "2025-09-25", "close": 324.43, "volume": 1014071.0}, {"date": "2025-09-26", "close": 330.34, "volume": 1043599.0}, {"date": "2025-09-29", "close": 332.17, "volume": 1693329.0}, {"date": "2025-09-30", "close": 341.0, "volume": 1622883.0}, {"date": "2025-10-01", "close": 340.75, "volume": 1162604.0}, {"date": "2025-10-02", "close": 341.05, "volume": 943173.0}, {"date": "2025-10-03", "close": 343.62, "volume": 710634.0}, {"date": "2025-10-06", "close": 346.5, "volume": 886010.0}, {"date": "2025-10-07", "close": 343.43, "volume": 740654.0}, {"date": "2025-10-08", "close": 346.44, "volume": 774259.0}, {"date": "2025-10-09", "close": 342.77, "volume": 798406.0}, {"date": "2025-10-10", "close": 332.94, "volume": 927300.0}, {"date": "2025-10-13", "close": 334.39, "volume": 839500.0}, {"date": "2025-10-14", "close": 335.5, "volume": 862654.0}, {"date": "2025-10-15", "close": 332.04, "volume": 1018373.0}, {"date": "2025-10-16", "close": 330.59, "volume": 787852.0}, {"date": "2025-10-17", "close": 331.15, "volume": 916715.0}, {"date": "2025-10-20", "close": 337.19, "volume": 823620.0}, {"date": "2025-10-21", "close": 340.69, "volume": 946569.0}, {"date": "2025-10-22", "close": 338.24, "volume": 1171945.0}, {"date": "2025-10-23", "close": 341.5, "volume": 1198935.0}, {"date": "2025-10-24", "close": 350.77, "volume": 2098198.0}, {"date": "2025-10-27", "close": 353.77, "volume": 1675124.0}, {"date": "2025-10-28", "close": 346.68, "volume": 926792.0}, {"date": "2025-10-29", "close": 343.48, "volume": 1712479.0}, {"date": "2025-10-30", "close": 344.66, "volume": 1304200.0}, {"date": "2025-10-31", "close": 344.9, "volume": 1520430.0}, {"date": "2025-11-03", "close": 341.87, "volume": 1352621.0}, {"date": "2025-11-04", "close": 343.47, "volume": 1254771.0}, {"date": "2025-11-05", "close": 342.91, "volume": 1088686.0}, {"date": "2025-11-06", "close": 340.3, "volume": 899002.0}, {"date": "2025-11-07", "close": 346.34, "volume": 1209005.0}, {"date": "2025-11-10", "close": 349.49, "volume": 924141.0}, {"date": "2025-11-11", "close": 352.42, "volume": 670995.0}, {"date": "2025-11-12", "close": 349.45, "volume": 941424.0}, {"date": "2025-11-13", "close": 344.06, "volume": 975800.0}, {"date": "2025-11-14", "close": 344.25, "volume": 1081538.0}, {"date": "2025-11-17", "close": 341.78, "volume": 909082.0}, {"date": "2025-11-18", "close": 341.29, "volume": 1208784.0}, {"date": "2025-11-19", "close": 343.06, "volume": 1253644.0}, {"date": "2025-11-20", "close": 339.44, "volume": 892538.0}, {"date": "2025-11-21", "close": 340.34, "volume": 1358421.0}, {"date": "2025-11-24", "close": 338.13, "volume": 1476497.0}, {"date": "2025-11-25", "close": 341.07, "volume": 1498670.0}, {"date": "2025-11-26", "close": 340.04, "volume": 693449.0}, {"date": "2025-11-28", "close": 341.63, "volume": 361448.0}, {"date": "2025-12-01", "close": 332.38, "volume": 1193749.0}, {"date": "2025-12-02", "close": 335.8, "volume": 980184.0}, {"date": "2025-12-03", "close": 338.08, "volume": 985276.0}, {"date": "2025-12-04", "close": 341.7, "volume": 1412697.0}, {"date": "2025-12-05", "close": 337.31, "volume": 1317905.0}, {"date": "2025-12-08", "close": 336.01, "volume": 1435574.0}, {"date": "2025-12-09", "close": 334.27, "volume": 1033776.0}, {"date": "2025-12-10", "close": 342.23, "volume": 1654529.0}, {"date": "2025-12-11", "close": 341.48, "volume": 1326207.0}, {"date": "2025-12-12", "close": 337.49, "volume": 1226933.0}, {"date": "2025-12-15", "close": 340.69, "volume": 1382490.0}, {"date": "2025-12-16", "close": 337.49, "volume": 966276.0}, {"date": "2025-12-17", "close": 336.41, "volume": 1003731.0}, {"date": "2025-12-18", "close": 337.34, "volume": 992663.0}, {"date": "2025-12-19", "close": 339.36, "volume": 2663527.0}, {"date": "2025-12-22", "close": 345.19, "volume": 1197943.0}, {"date": "2025-12-23", "close": 343.84, "volume": 1246803.0}, {"date": "2025-12-24", "close": 345.39, "volume": 314048.0}, {"date": "2025-12-26", "close": 342.2, "volume": 464560.0}, {"date": "2025-12-29", "close": 340.48, "volume": 783425.0}, {"date": "2025-12-30", "close": 339.47, "volume": 662612.0}, {"date": "2025-12-31", "close": 336.66, "volume": 522858.0}, {"date": "2026-01-02", "close": 343.4, "volume": 972213.0}, {"date": "2026-01-05", "close": 355.56, "volume": 1912240.0}, {"date": "2026-01-06", "close": 360.71, "volume": 1387582.0}, {"date": "2026-01-07", "close": 345.64, "volume": 2049821.0}, {"date": "2026-01-08", "close": 351.44, "volume": 2630171.0}, {"date": "2026-01-09", "close": 353.89, "volume": 2019790.0}, {"date": "2026-01-12", "close": 360.94, "volume": 1548089.0}, {"date": "2026-01-13", "close": 363.3, "volume": 1247522.0}, {"date": "2026-01-14", "close": 366.0, "volume": 1167200.0}, {"date": "2026-01-15", "close": 368.69, "volume": 1503485.0}, {"date": "2026-01-16", "close": 367.38, "volume": 1904171.0}, {"date": "2026-01-20", "close": 359.17, "volume": 1704233.0}, {"date": "2026-01-21", "close": 364.78, "volume": 1076154.0}, {"date": "2026-01-22", "close": 365.83, "volume": 869636.0}, {"date": "2026-01-23", "close": 363.27, "volume": 1181620.0}, {"date": "2026-01-26", "close": 363.54, "volume": 1485543.0}, {"date": "2026-01-27", "close": 366.62, "volume": 1389771.0}, {"date": "2026-01-28", "close": 356.68, "volume": 2327222.0}, {"date": "2026-01-29", "close": 349.95, "volume": 1766877.0}, {"date": "2026-01-30", "close": 351.09, "volume": 2058331.0}, {"date": "2026-02-02", "close": 346.37, "volume": 1571645.0}, {"date": "2026-02-03", "close": 355.31, "volume": 1899177.0}, {"date": "2026-02-04", "close": 353.37, "volume": 1647586.0}, {"date": "2026-02-05", "close": 352.05, "volume": 1215525.0}, {"date": "2026-02-06", "close": 360.07, "volume": 1095981.0}, {"date": "2026-02-09", "close": 360.1, "volume": 807476.0}, {"date": "2026-02-10", "close": 358.83, "volume": 694273.0}, {"date": "2026-02-11", "close": 346.34, "volume": 1952453.0}, {"date": "2026-02-12", "close": 340.75, "volume": 2063606.0}, {"date": "2026-02-13", "close": 347.64, "volume": 1533713.0}, {"date": "2026-02-17", "close": 342.52, "volume": 1699876.0}, {"date": "2026-02-18", "close": 349.49, "volume": 1232448.0}, {"date": "2026-02-19", "close": 354.34, "volume": 918410.0}, {"date": "2026-02-20", "close": 351.42, "volume": 894550.0}, {"date": "2026-02-23", "close": 348.98, "volume": 859032.0}, {"date": "2026-02-24", "close": 351.18, "volume": 682195.0}, {"date": "2026-02-25", "close": 343.14, "volume": 1281899.0}, {"date": "2026-02-26", "close": 350.72, "volume": 1005763.0}, {"date": "2026-02-27", "close": 357.05, "volume": 1201743.0}, {"date": "2026-03-02", "close": 364.78, "volume": 1508302.0}, {"date": "2026-03-03", "close": 364.7, "volume": 1850312.0}, {"date": "2026-03-04", "close": 366.12, "volume": 1262954.0}, {"date": "2026-03-05", "close": 360.7, "volume": 1439851.0}, {"date": "2026-03-06", "close": 363.49, "volume": 1161765.0}, {"date": "2026-03-09", "close": 361.98, "volume": 1444868.0}, {"date": "2026-03-10", "close": 355.59, "volume": 973189.0}, {"date": "2026-03-11", "close": 353.85, "volume": 992374.0}, {"date": "2026-03-12", "close": 355.23, "volume": 1227794.0}, {"date": "2026-03-13", "close": 351.52, "volume": 985604.0}, {"date": "2026-03-16", "close": 354.36, "volume": 1185659.0}, {"date": "2026-03-17", "close": 356.29, "volume": 1017568.0}, {"date": "2026-03-18", "close": 353.36, "volume": 1382215.0}, {"date": "2026-03-19", "close": 349.63, "volume": 1029868.0}, {"date": "2026-03-20", "close": 345.78, "volume": 2894137.0}, {"date": "2026-03-23", "close": 347.37, "volume": 1109146.0}, {"date": "2026-03-24", "close": 346.23, "volume": 1145138.0}, {"date": "2026-03-25", "close": 352.5, "volume": 1702644.0}, {"date": "2026-03-26", "close": 355.28, "volume": 1446726.0}, {"date": "2026-03-27", "close": 346.76, "volume": 1505704.0}, {"date": "2026-03-30", "close": 340.79, "volume": 1561691.0}, {"date": "2026-03-31", "close": 343.22, "volume": 1806741.0}, {"date": "2026-04-01", "close": 350.53, "volume": 1118151.0}, {"date": "2026-04-02", "close": 349.09, "volume": 1103160.0}, {"date": "2026-04-06", "close": 351.39, "volume": 769005.0}, {"date": "2026-04-07", "close": 348.43, "volume": 674995.0}, {"date": "2026-04-08", "close": 350.02, "volume": 1462266.0}, {"date": "2026-04-09", "close": 343.9, "volume": 1400295.0}, {"date": "2026-04-10", "close": 335.15, "volume": 1695479.0}, {"date": "2026-04-13", "close": 340.76, "volume": 1622889.0}, {"date": "2026-04-14", "close": 339.88, "volume": 1154140.0}, {"date": "2026-04-15", "close": 338.88, "volume": 1305217.0}, {"date": "2026-04-16", "close": 334.92, "volume": 1540216.0}, {"date": "2026-04-17", "close": 336.29, "volume": 1309785.0}, {"date": "2026-04-20", "close": 332.14, "volume": 1026655.0}, {"date": "2026-04-21", "close": 325.52, "volume": 1636447.0}, {"date": "2026-04-22", "close": 320.74, "volume": 1578021.0}, {"date": "2026-04-23", "close": 318.71, "volume": 1632929.0}, {"date": "2026-04-24", "close": 313.21, "volume": 1301153.0}, {"date": "2026-04-27", "close": 312.53, "volume": 1412299.0}, {"date": "2026-04-28", "close": 313.68, "volume": 2169746.0}, {"date": "2026-04-29", "close": 338.73, "volume": 3587749.0}, {"date": "2026-04-30", "close": 344.3, "volume": 2029994.0}, {"date": "2026-05-01", "close": 345.84, "volume": 1480903.0}, {"date": "2026-05-04", "close": 349.08, "volume": 1640517.0}, {"date": "2026-05-05", "close": 349.16, "volume": 1163105.0}, {"date": "2026-05-06", "close": 347.27, "volume": 1566651.0}, {"date": "2026-05-07", "close": 347.76, "volume": 1361446.0}, {"date": "2026-05-08", "close": 346.53, "volume": 1558411.0}, {"date": "2026-05-11", "close": 344.03, "volume": 1895597.0}, {"date": "2026-05-12", "close": 346.46, "volume": 1089754.0}, {"date": "2026-05-13", "close": 341.36, "volume": 898326.0}, {"date": "2026-05-14", "close": 340.62, "volume": 960584.0}, {"date": "2026-05-15", "close": 334.5, "volume": 1236467.0}, {"date": "2026-05-18", "close": 343.11, "volume": 984750.0}, {"date": "2026-05-19", "close": 340.14, "volume": 748098.0}, {"date": "2026-05-20", "close": 339.75, "volume": 780320.0}, {"date": "2026-05-21", "close": 338.71, "volume": 612069.0}, {"date": "2026-05-22", "close": 342.89, "volume": 689531.0}, {"date": "2026-05-26", "close": 344.64, "volume": 1270334.0}, {"date": "2026-05-27", "close": 342.69, "volume": 752649.0}, {"date": "2026-05-28", "close": 348.96, "volume": 1099003.0}, {"date": "2026-05-29", "close": 346.82, "volume": 1245735.0}, {"date": "2026-06-01", "close": 339.2, "volume": 854598.0}, {"date": "2026-06-02", "close": 337.61, "volume": 961782.0}, {"date": "2026-06-03", "close": 337.04, "volume": 878935.0}, {"date": "2026-06-04", "close": 341.5, "volume": 1394860.0}, {"date": "2026-06-05", "close": 346.44, "volume": 1192313.0}, {"date": "2026-06-08", "close": 340.86, "volume": 876198.0}, {"date": "2026-06-09", "close": 345.68, "volume": 1423403.0}, {"date": "2026-06-10", "close": 341.07, "volume": 761375.0}, {"date": "2026-06-11", "close": 358.86, "volume": 1709151.0}, {"date": "2026-06-12", "close": 360.22, "volume": 988093.0}, {"date": "2026-06-15", "close": 359.53, "volume": 1586017.0}, {"date": "2026-06-16", "close": 364.11, "volume": 1128079.0}, {"date": "2026-06-17", "close": 362.83, "volume": 1341049.0}, {"date": "2026-06-18", "close": 350.01, "volume": 4242261.0}, {"date": "2026-06-22", "close": 343.36, "volume": 1674190.0}, {"date": "2026-06-23", "close": 350.34, "volume": 1354271.0}, {"date": "2026-06-24", "close": 344.32, "volume": 1696275.0}, {"date": "2026-06-25", "close": 344.7, "volume": 1219285.0}, {"date": "2026-06-26", "close": 346.71, "volume": 1783448.0}, {"date": "2026-06-29", "close": 348.07, "volume": 1289176.0}, {"date": "2026-06-30", "close": 354.24, "volume": 1049952.0}, {"date": "2026-07-01", "close": 362.86, "volume": 1285316.0}, {"date": "2026-07-02", "close": 373.54, "volume": 1293331.0}, {"date": "2026-07-06", "close": 376.88, "volume": 1273856.0}, {"date": "2026-07-07", "close": 374.64, "volume": 736976.0}, {"date": "2026-07-08", "close": 374.31, "volume": 1097611.0}, {"date": "2026-07-09", "close": 374.6, "volume": 758608.0}, {"date": "2026-07-10", "close": 375.06, "volume": 1008567.0}, {"date": "2026-07-13", "close": 372.78, "volume": 978590.0}, {"date": "2026-07-14", "close": 369.5, "volume": 1387534.0}, {"date": "2026-07-15", "close": 365.63, "volume": 1199201.0}, {"date": "2026-07-16", "close": 368.82, "volume": 709963.0}, {"date": "2026-07-17", "close": 368.58, "volume": 1279206.0}, {"date": "2026-07-20", "close": 370.6, "volume": 703324.0}, {"date": "2026-07-21", "close": 367.73, "volume": 1036959.0}, {"date": "2026-07-22", "close": 373.16, "volume": 956014.0}, {"date": "2026-07-23", "close": 381.79, "volume": 1685795.0}, {"date": "2026-07-24", "close": 386.75, "volume": 1499017.0}, {"date": "2026-07-27", "close": 389.14, "volume": 1194888.0}, {"date": "2026-07-28", "close": 393.19, "volume": 1704103.0}, {"date": "2026-07-29", "close": 380.96, "volume": 1936151.0}, {"date": "2026-07-30", "close": 382.2, "volume": 1200010.0}, {"date": "2026-07-31", "close": 383.42, "volume": 1524377.0}, {"date": "2026-08-03", "close": 382.43, "volume": 919012.0}, {"date": "2026-08-04", "close": 385.76, "volume": 1502582.0}, {"date": "2026-08-05", "close": 384.08, "volume": 834667.0}, {"date": "2026-08-06", "close": 386.92, "volume": 650399.0}, {"date": "2026-08-07", "close": 392.05, "volume": 1053068.0}], "refreshing": true}