{"ticker": "GS", "overview": {"cik": "886982", "ticker": "GS", "name": "GOLDMAN SACHS GROUP INC", "industry": "Security Brokers, Dealers & Flotation Companies", "country": "United States", "sic": "6211", "announcements": [{"form": "424B2", "date": "2026-10-29", "title": "Form 424B2", "accession": "0001193125-26-437766", "price_sensitive": false}, {"form": "4", "date": "2026-10-29", "title": "FORM 4", "accession": "0001910388-26-000015", "price_sensitive": false}, {"form": "424B2", "date": "2026-10-29", "title": "Form 424B2", "accession": "0001193125-26-437756", "price_sensitive": false}, {"form": "424B2", "date": "2026-10-29", "title": "Form 424B2", "accession": "0001193125-26-437746", "price_sensitive": false}, {"form": "424B2", "date": "2026-10-29", "title": "Form 424B2", "accession": "0001193125-26-437741", "price_sensitive": false}, {"form": "424B2", "date": "2026-10-29", "title": "Form 424B2", "accession": "0001193125-26-437723", "price_sensitive": false}, {"form": "424B2", "date": "2026-10-29", "title": "Form 424B2", "accession": "0001193125-26-437714", "price_sensitive": false}, {"form": "424B2", "date": "2026-10-29", "title": "Form 424B2", "accession": "0001193125-26-437713", "price_sensitive": false}, {"form": "424B2", "date": "2026-10-29", "title": "Form 424B2", "accession": "0001193125-26-437709", "price_sensitive": false}, {"form": "424B2", "date": "2026-10-29", "title": "Form 424B2", "accession": "0001193125-26-437698", "price_sensitive": false}, {"form": "424B2", "date": "2026-10-29", "title": "Form 424B2", "accession": "0001193125-26-437695", "price_sensitive": false}, {"form": "424B2", "date": "2026-10-29", "title": "Form 424B2", "accession": "0001193125-26-437681", "price_sensitive": false}, {"form": "424B2", "date": "2026-10-29", "title": "Form 424B2", "accession": "0001193125-26-437676", "price_sensitive": false}, {"form": "424B2", "date": "2026-10-29", "title": "FORM 424B2", "accession": "0000950103-26-016388", "price_sensitive": false}, {"form": "424B2", "date": "2026-10-29", "title": "Form 424B2", "accession": "0001193125-26-437674", "price_sensitive": false}, {"form": "424B2", "date": "2026-10-29", "title": "Form 424B2", "accession": "0001193125-26-437664", "price_sensitive": false}, {"form": "424B2", "date": "2026-10-29", "title": "Form 424B2", "accession": "0001193125-26-437658", "price_sensitive": false}, {"form": "424B2", "date": "2026-10-29", "title": "Form 424B2", "accession": "0001193125-26-437657", "price_sensitive": false}, {"form": "424B2", "date": "2026-10-29", "title": "Form 424B2", "accession": "0001193125-26-437656", "price_sensitive": false}, {"form": "424B2", "date": "2026-10-29", "title": "Form 424B2", "accession": "0001193125-26-437641", "price_sensitive": false}, {"form": "424B2", "date": "2026-10-29", "title": "Form 424B2", "accession": "0001193125-26-437640", "price_sensitive": false}, {"form": "FWP", "date": "2026-10-29", "title": "Form FWP", "accession": "0001193125-26-437638", "price_sensitive": false}, {"form": "424B2", "date": "2026-10-29", "title": "Form 424B2", "accession": "0001193125-26-437637", "price_sensitive": false}, {"form": "424B2", "date": "2026-10-29", "title": "Form 424B2", "accession": "0001193125-26-437632", "price_sensitive": false}, {"form": "424B2", "date": "2026-10-29", "title": "Form 424B2", "accession": "0001193125-26-437630", "price_sensitive": false}]}, "description": "GOLDMAN SACHS GROUP INC trades as GS on the NYSE and is registered in the United States, classified under Security Brokers, Dealers & Flotation Companies (SIC 6211). Privy Trades holds 115 insider filings for the company, from August 2026 to October 2026. Across those, 2 insiders disclosed 4 sales totalling $12.00M. The most recent filing on record is dated 28 October 2026.", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 4, "sell_sum": 12000842.410000002, "net": -12000842.410000002, "insiders": 2, "first_date": "2026-08-28", "last_date": "2026-10-28"}, "metrics": {"ticker": "GS", "has_prices": true, "as_of": "2026-08-07", "last": 1039.61, "prev_close": 1032.58, "change": 7.029999999999973, "change_pct": 0.006808189195994473, "session_volume": 1429686.0, "vwap_5": 1043.554757717995, "vwap_20": 1062.7295676132326, "vwap_60": 1042.187142502186, "vwap_250": 897.2184462167319, "high_52w": 1152.07, "low_52w": 773.7, "avg_volume_20": 2109724.6, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001910388-26-000015", "src": "INSIDERS", "ticker": "GS", "cik": "886982", "company": "GOLDMAN SACHS GROUP INC", "company_raw": "GOLDMAN SACHS GROUP INC", "who": "Ericka T. Leslie", "who_key": "LESLIE ERICKA T", "role": "Chief Administrative Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 229305.46, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Security Brokers, Dealers & Flotation Companies", "country": "United States", "headline": "An exit at the top? Exec sells $229K of GS", "source_url": "https://www.sec.gov/Archives/edgar/data/1910388/000191038826000015/0001910388-26-000015-index.htm", "trade_date": "2026-10-28", "timestamp": "2026-10-28", "mins": 8136}, {"id": "0001693709-26-000011", "src": "INSIDERS", "ticker": "GS", "cik": "886982", "company": "GOLDMAN SACHS GROUP INC", "company_raw": "GOLDMAN SACHS GROUP INC", "who": "David M. Solomon", "who_key": "SOLOMON DAVID M", "role": "Chairman of the Board and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 10928694.510000002, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Security Brokers, Dealers & Flotation Companies", "country": "United States", "headline": "GS's CEO lightens up \u2014 $10.9M sold", "source_url": "https://www.sec.gov/Archives/edgar/data/1693709/000169370926000011/0001693709-26-000011-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9576}, {"id": "0001754399-26-000005", "src": "INSIDERS", "ticker": "GS", "cik": "886982", "company": "GOLDMAN SACHS GROUP INC", "company_raw": "GOLDMAN SACHS GROUP INC", "who": "John E. Waldron", "who_key": "WALDRON JOHN E.", "role": "President and COO, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 36111910.8, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Security Brokers, Dealers & Flotation Companies", "country": "United States", "headline": "President files routine paperwork on GS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1754399/000175439926000005/0001754399-26-000005-index.htm", "trade_date": "2026-10-23", "timestamp": "2026-10-23", "mins": 15336}, {"id": "0001900188-26-000017", "src": "INSIDERS", "ticker": "GS", "cik": "886982", "company": "GOLDMAN SACHS GROUP INC", "company_raw": "GOLDMAN SACHS GROUP INC", "who": "Denis P. Coleman", "who_key": "COLEMAN DENIS P.", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 18056846.7, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Security Brokers, Dealers & Flotation Companies", "country": "United States", "headline": "CFO files routine paperwork on GS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1900188/000190018826000017/0001900188-26-000017-index.htm", "trade_date": "2026-10-23", "timestamp": "2026-10-23", "mins": 15336}, {"id": "0001517277-26-000008", "src": "INSIDERS", "ticker": "GS", "cik": "886982", "company": "GOLDMAN SACHS GROUP INC", "company_raw": "GOLDMAN SACHS GROUP INC", "who": "John f.w. Rogers", "who_key": "ROGERS JOHN F.W.", "role": "Executive Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 16544310.6, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Security Brokers, Dealers & Flotation Companies", "country": "United States", "headline": "President files routine paperwork on GS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1517277/000151727726000008/0001517277-26-000008-index.htm", "trade_date": "2026-10-23", "timestamp": "2026-10-23", "mins": 15336}, {"id": "0001792653-26-000014", "src": "INSIDERS", "ticker": "GS", "cik": "886982", "company": "GOLDMAN SACHS GROUP INC", "company_raw": "GOLDMAN SACHS GROUP INC", "who": "Sheara J. Fredman", "who_key": "FREDMAN SHEARA J", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 9028869.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Security Brokers, Dealers & Flotation Companies", "country": "United States", "headline": "C-suite exec files routine paperwork on GS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1792653/000179265326000014/0001792653-26-000014-index.htm", "trade_date": "2026-10-23", "timestamp": "2026-10-23", "mins": 15336}, {"id": "0001910388-26-000012", "src": "INSIDERS", "ticker": "GS", "cik": "886982", "company": "GOLDMAN SACHS GROUP INC", "company_raw": "GOLDMAN SACHS GROUP INC", "who": "Ericka T. Leslie", "who_key": "LESLIE ERICKA T", "role": "Chief Administrative Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 222562.44, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Security Brokers, Dealers & Flotation Companies", "country": "United States", "headline": "An exit at the top? Exec sells $223K of GS", "source_url": "https://www.sec.gov/Archives/edgar/data/1910388/000191038826000012/0001910388-26-000012-index.htm", "trade_date": "2026-10-22", "timestamp": "2026-10-22", "mins": 16776}, {"id": "0001214107-26-000010", "src": "INSIDERS", "ticker": "GS", "cik": "886982", "company": "GOLDMAN SACHS GROUP INC", "company_raw": "GOLDMAN SACHS GROUP INC", "who": "Peter Oppenheimer", "who_key": "OPPENHEIMER PETER", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Security Brokers, Dealers & Flotation Companies", "country": "United States", "headline": "Director files routine paperwork on GS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1214107/000121410726000010/0001214107-26-000010-index.htm", "trade_date": "2026-10-14", "timestamp": "2026-10-14", "mins": 28296}, {"id": "0001193107-26-000010", "src": "INSIDERS", "ticker": "GS", "cik": "886982", "company": "GOLDMAN SACHS GROUP INC", "company_raw": "GOLDMAN SACHS GROUP INC", "who": "Kevin R. Johnson", "who_key": "JOHNSON KEVIN R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Security Brokers, Dealers & Flotation Companies", "country": "United States", "headline": "Director files routine paperwork on GS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1193107/000119310726000010/0001193107-26-000010-index.htm", "trade_date": "2026-10-14", "timestamp": "2026-10-14", "mins": 28296}, {"id": "0001087997-26-000012", "src": "INSIDERS", "ticker": "GS", "cik": "886982", "company": "GOLDMAN SACHS GROUP INC", "company_raw": "GOLDMAN SACHS GROUP INC", "who": "John B. Hess", "who_key": "HESS JOHN B", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Security Brokers, Dealers & Flotation Companies", "country": "United States", "headline": "Director files routine paperwork on GS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1087997/000108799726000012/0001087997-26-000012-index.htm", "trade_date": "2026-10-14", "timestamp": "2026-10-14", "mins": 28296}, {"id": "0001520700-26-000010", "src": "INSIDERS", "ticker": "GS", "cik": "886982", "company": "GOLDMAN SACHS GROUP INC", "company_raw": "GOLDMAN SACHS GROUP INC", "who": "Mark A. Flaherty", "who_key": "Flaherty Mark A.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Security Brokers, Dealers & Flotation Companies", "country": "United States", "headline": "Director files routine paperwork on GS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1520700/000152070026000010/0001520700-26-000010-index.htm", "trade_date": "2026-10-14", "timestamp": "2026-10-14", "mins": 28296}, {"id": "HOUSE-2026-20035562-T15", "src": "CONGRESS", "ticker": "GS", "cik": "", "company": "GOLDMAN SACHS GROUP INC", "company_raw": "001 - $15,000\nF S: New\nS O: UBS IRA Account\nGoldman Sachs Group, Inc.", "who": "Hon. Maria Elvira Salazar", "who_key": "Hon. Maria Elvira Salazar", "role": "House \u00b7 FL27 \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. Maria Elvira Salazar offloads GS ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035562.pdf", "trade_date": "2026-09-24", "timestamp": "2026-09-24", "mins": 57096}, {"id": "HOUSE-2026-20035558-T0", "src": "CONGRESS", "ticker": "GS", "cik": "", "company": "GOLDMAN SACHS GROUP INC", "company_raw": "Notification\nDate\nAmount Cap.\nGains >\n$200?\nGoldman Sachs Group, Inc.", "who": "Hon. Michael Rulli", "who_key": "Hon. Michael Rulli", "role": "House \u00b7 OH06", "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. Michael Rulli buys GS ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035558.pdf", "trade_date": "2026-09-03", "timestamp": "2026-09-03", "mins": 87336}, {"id": "0001910388-26-000010", "src": "INSIDERS", "ticker": "GS", "cik": "886982", "company": "GOLDMAN SACHS GROUP INC", "company_raw": "GOLDMAN SACHS GROUP INC", "who": "Ericka T. Leslie", "who_key": "LESLIE ERICKA T", "role": "Chief Administrative Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 620280.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Security Brokers, Dealers & Flotation Companies", "country": "United States", "headline": "C-suite trims GS: $620K", "source_url": "https://www.sec.gov/Archives/edgar/data/1910388/000191038826000010/0001910388-26-000010-index.htm", "trade_date": "2026-08-28", "timestamp": "2026-08-28", "mins": 95976}, {"id": "HOUSE-2026-20035390-T23", "src": "CONGRESS", "ticker": "GS", "cik": "", "company": "GOLDMAN SACHS GROUP INC", "company_raw": "O: 150 Main Street Trust > Bank of America\nGoldman Sachs Group, Inc.", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Gilbert Cisneros picks up GS ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035390.pdf", "trade_date": "2026-08-26", "timestamp": "2026-08-26", "mins": 98856}, {"id": "13DG-0002100119-26-000646", "src": "13DG", "ticker": "GS", "cik": "886982", "company": "GOLDMAN SACHS GROUP INC", "company_raw": "GOLDMAN SACHS GROUP INC", "who": "Goldman Sachs Group Inc", "who_key": "GOLDMAN SACHS GROUP INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Security Brokers, Dealers & Flotation Companies", "country": "United States", "headline": "GOLDMAN SACHS GROUP INC takes a 7.19% passive stake in GS", "source_url": "https://www.sec.gov/Archives/edgar/data/886982/0002100119-26-000646-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268776}, {"id": "HOUSE-2026-20034585-T11", "src": "CONGRESS", "ticker": "GS", "cik": "", "company": "GOLDMAN SACHS GROUP INC", "company_raw": "anley - Select UMA Account # 1\nJT Goldman Sachs Group, Inc.", "who": "Hon. Josh Gottheimer", "who_key": "Hon. Josh Gottheimer", "role": "House \u00b7 NJ05", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Josh Gottheimer picks up GS ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034585.pdf", "trade_date": "2026-04-16", "timestamp": "2026-04-16", "mins": 288936}, {"id": "HOUSE-2026-20034585-T12", "src": "CONGRESS", "ticker": "GS", "cik": "", "company": "GOLDMAN SACHS GROUP INC", "company_raw": "anley - Select UMA Account # 1\nJT Goldman Sachs Group, Inc.", "who": "Hon. Josh Gottheimer", "who_key": "Hon. Josh Gottheimer", "role": "House \u00b7 NJ05", "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. Josh Gottheimer trims GS ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034585.pdf", "trade_date": "2026-04-09", "timestamp": "2026-04-09", "mins": 299016}, {"id": "SENATE-fda235b3bad746378fa1053f354d929c-286", "src": "CONGRESS", "ticker": "GS", "cik": "", "company": "GOLDMAN SACHS GROUP INC", "company_raw": "Goldman Sachs Group, Inc. (The) Common Stock", "who": "Sen. Alan Armstrong", "who_key": "Sen. Alan Armstrong", "role": "Armstrong, Alan (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Sen. Alan Armstrong buys GS ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/fda235b3-bad7-4637-8fa1-053f354d929c/", "trade_date": "2026-03-30", "timestamp": "2026-03-30", "mins": 313416}, {"id": "SENATE-fda235b3bad746378fa1053f354d929c-567", "src": "CONGRESS", "ticker": "GS", "cik": "", "company": "GOLDMAN SACHS GROUP INC", "company_raw": "Goldman Sachs Group, Inc. (The) Common Stock", "who": "Sen. Alan Armstrong", "who_key": "Sen. Alan Armstrong", "role": "Armstrong, Alan (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Sen. Alan Armstrong buys GS ($15,001 - $50,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/fda235b3-bad7-4637-8fa1-053f354d929c/", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317736}, {"id": "13DG-0000102909-26-001498", "src": "13DG", "ticker": "GS", "cik": "886982", "company": "GOLDMAN SACHS GROUP INC", "company_raw": "GOLDMAN SACHS GROUP INC", "who": "Goldman Sachs Group Inc", "who_key": "GOLDMAN SACHS GROUP INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Security Brokers, Dealers & Flotation Companies", "country": "United States", "headline": "GOLDMAN SACHS GROUP INC adjusts its stake in GS (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/886982/0000102909-26-001498-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317736}, {"id": "HOUSE-2026-20033993-T11", "src": "CONGRESS", "ticker": "GS", "cik": "", "company": "GOLDMAN SACHS GROUP INC", "company_raw": "000\nF S: New\nS O: UBS IRA Account\nGoldman Sachs Group, Inc.", "who": "Hon. Maria Elvira Salazar", "who_key": "Hon. Maria Elvira Salazar", "role": "House \u00b7 FL27", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Maria Elvira Salazar buys GS ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20033993.pdf", "trade_date": "2026-03-19", "timestamp": "2026-03-19", "mins": 329256}, {"id": "SENATE-315cd41e0e2e492b9fc632bb92100734-6", "src": "CONGRESS", "ticker": "GS", "cik": "", "company": "GOLDMAN SACHS GROUP INC", "company_raw": "Goldman Sachs Group, Inc. (The) Common Stock", "who": "Sen. Markwayne Mullin", "who_key": "Sen. Markwayne Mullin", "role": "Mullin, Markwayne (Senator)", "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": "Sen. Markwayne Mullin trims GS ($15,001 - $50,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/315cd41e-0e2e-492b-9fc6-32bb92100734/", "trade_date": "2026-02-04", "timestamp": "2026-02-04", "mins": 391176}, {"id": "SENATE-f977c28148c14de0af956765127f4720-11", "src": "CONGRESS", "ticker": "GS", "cik": "", "company": "GOLDMAN SACHS GROUP INC", "company_raw": "Goldman Sachs Group", "who": "Sen. David H McCormick", "who_key": "Sen. David H McCormick", "role": "McCormick, David H. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1000001.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. David H McCormick sells GS ($1,000,001 - $5,000,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/f977c281-48c1-4de0-af95-6765127f4720/", "trade_date": "2026-01-23", "timestamp": "2026-01-23", "mins": 408456}, {"id": "SENATE-b195126e7bb24d54baf5e6fc8e7a0165-10", "src": "CONGRESS", "ticker": "GS", "cik": "", "company": "GOLDMAN SACHS GROUP INC", "company_raw": "Goldman Sachs Group, Inc. (The) Common Stock", "who": "Sen. Markwayne Mullin", "who_key": "Sen. Markwayne Mullin", "role": "Mullin, Markwayne (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Sen. Markwayne Mullin picks up GS ($15,001 - $50,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/b195126e-7bb2-4d54-baf5-e6fc8e7a0165/", "trade_date": "2025-12-29", "timestamp": "2025-12-29", "mins": 444456}, {"id": "HOUSE-2026-20033789-T29", "src": "CONGRESS", "ticker": "GS", "cik": "", "company": "GOLDMAN SACHS GROUP INC", "company_raw": "New\nS O: Chase Brokerage Account (3935)\nJT Goldman Sachs Group, Inc.", "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 GS ($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": 460296}, {"id": "SENATE-7ab0d2fd19ea459da1d93701e2cc8e93-4", "src": "CONGRESS", "ticker": "GS", "cik": "", "company": "GOLDMAN SACHS GROUP INC", "company_raw": "Goldman Sachs Group, Inc. (The) Common Stock", "who": "Sen. Markwayne Mullin", "who_key": "Sen. Markwayne Mullin", "role": "Mullin, Markwayne (Senator)", "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": "Sen. Markwayne Mullin trims GS ($15,001 - $50,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/7ab0d2fd-19ea-459d-a1d9-3701e2cc8e93/", "trade_date": "2025-12-18", "timestamp": "2025-12-18", "mins": 460296}, {"id": "SENATE-7ab0d2fd19ea459da1d93701e2cc8e93-14", "src": "CONGRESS", "ticker": "GS", "cik": "", "company": "GOLDMAN SACHS GROUP INC", "company_raw": "Goldman Sachs Group, Inc. (The) Common Stock", "who": "Sen. Markwayne Mullin", "who_key": "Sen. Markwayne Mullin", "role": "Mullin, Markwayne (Senator)", "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": "Sen. Markwayne Mullin trims GS ($15,001 - $50,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/7ab0d2fd-19ea-459d-a1d9-3701e2cc8e93/", "trade_date": "2025-12-18", "timestamp": "2025-12-18", "mins": 460296}, {"id": "HOUSE-2026-20033754-T2", "src": "CONGRESS", "ticker": "GS", "cik": "", "company": "GOLDMAN SACHS GROUP INC", "company_raw": "00\nF S: New\nS O: Stephens Advantage Account\nGoldman Sachs Group, Inc.", "who": "Hon. Steve Cohen", "who_key": "Hon. Steve Cohen", "role": "House \u00b7 TN09 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Steve Cohen offloads GS ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20033754.pdf", "trade_date": "2025-12-17", "timestamp": "2025-12-17", "mins": 461736}, {"id": "HOUSE-2025-20033611-T28", "src": "CONGRESS", "ticker": "GS", "cik": "", "company": "GOLDMAN SACHS GROUP INC", "company_raw": "New\nS O: Chase Brokerage Account (3935)\nJT Goldman Sachs Group, Inc.", "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": "Capitol Hill trade: Hon. Julie Johnson dumps GS ($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": 510696}], "recent_buys": [], "institutional": [{"id": "13DG-0002100119-26-000646", "src": "13DG", "ticker": "GS", "cik": "886982", "company": "GOLDMAN SACHS GROUP INC", "company_raw": "GOLDMAN SACHS GROUP INC", "who": "Goldman Sachs Group Inc", "who_key": "GOLDMAN SACHS GROUP INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Security Brokers, Dealers & Flotation Companies", "country": "United States", "headline": "GOLDMAN SACHS GROUP INC takes a 7.19% passive stake in GS", "source_url": "https://www.sec.gov/Archives/edgar/data/886982/0002100119-26-000646-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268776}, {"id": "13DG-0000102909-26-001498", "src": "13DG", "ticker": "GS", "cik": "886982", "company": "GOLDMAN SACHS GROUP INC", "company_raw": "GOLDMAN SACHS GROUP INC", "who": "Goldman Sachs Group Inc", "who_key": "GOLDMAN SACHS GROUP INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Security Brokers, Dealers & Flotation Companies", "country": "United States", "headline": "GOLDMAN SACHS GROUP INC adjusts its stake in GS (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/886982/0000102909-26-001498-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317736}], "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": "Goldman Sachs Group, Inc. (The) Common Stock", "new_value": "GOLDMAN SACHS GROUP INC", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000886982", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000886982", "applied": 1, "detected_at": "2026-10-24T19:06:00.835682"}]}, "key_people": [{"who": "David M. Solomon", "who_key": "SOLOMON DAVID M", "role": "Chairman of the Board and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 10928694.510000002, "net": -10928694.510000002, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 10928694.510000002, "date": "2026-10-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1693709/000169370926000011/0001693709-26-000011-index.htm"}], "latest": {"action": "SELL", "amount": 10928694.510000002, "date": "2026-10-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1693709/000169370926000011/0001693709-26-000011-index.htm"}}, {"who": "Sen. David H McCormick", "who_key": "Sen. David H McCormick", "role": "McCormick, David H. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 2000002.0, "net": -2000002.0, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1000001.0, "date": "2026-01-23", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/f977c281-48c1-4de0-af95-6765127f4720/"}, {"action": "SELL", "amount": 1000001.0, "date": "2025-02-28", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/5823084a-1dd6-4707-aee5-53c57af4df8c/"}], "latest": {"action": "SELL", "amount": 1000001.0, "date": "2026-01-23", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/f977c281-48c1-4de0-af95-6765127f4720/"}}, {"who": "Ericka T. Leslie", "who_key": "LESLIE ERICKA T", "role": "Chief Administrative Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 1072147.9, "net": -1072147.9, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 229305.46, "date": "2026-10-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1910388/000191038826000015/0001910388-26-000015-index.htm"}, {"action": "SELL", "amount": 222562.44, "date": "2026-10-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1910388/000191038826000012/0001910388-26-000012-index.htm"}, {"action": "SELL", "amount": 620280.0, "date": "2026-08-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1910388/000191038826000010/0001910388-26-000010-index.htm"}], "latest": {"action": "SELL", "amount": 229305.46, "date": "2026-10-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1910388/000191038826000015/0001910388-26-000015-index.htm"}}, {"who": "Sen. Rafael E Cruz", "who_key": "Sen. Rafael E Cruz", "role": "Cruz, Ted (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 450004.0, "net": -450004.0, "trades": 4, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 100001.0, "date": "2025-11-11", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/4290febc-6042-4538-a193-08a9f941647c/"}, {"action": "SELL", "amount": 250001.0, "date": "2024-04-15", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/5b2f06bb-dccb-478e-a503-f840a312ed92/"}, {"action": "SELL", "amount": 50001.0, "date": "2019-05-15", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/f7fff831-e133-4d72-b2f4-91ad003d1dff/"}, {"action": "SELL", "amount": 50001.0, "date": "2016-02-25", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/7c2e00ca-9710-4fd3-a1e8-707dfc26e697/"}], "latest": {"action": "SELL", "amount": 100001.0, "date": "2025-11-11", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/4290febc-6042-4538-a193-08a9f941647c/"}}, {"who": "Sen. Kelly Loeffler", "who_key": "Sen. Kelly Loeffler", "role": "Loeffler, Kelly (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 100001.0, "sold": 103004.0, "net": -3003.0, "trades": 5, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 100001.0, "date": "2020-04-14", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/2b47d301-0318-4604-bd14-a0b9c1b8437f/"}, {"action": "BUY", "amount": 100001.0, "date": "2020-04-07", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/2b47d301-0318-4604-bd14-a0b9c1b8437f/"}, {"action": "SELL", "amount": 1001.0, "date": "2020-01-14", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/07b4e543-0978-4d51-87d4-bc4bbe63a1fc/"}, {"action": "SELL", "amount": 1001.0, "date": "2020-01-14", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/d1798081-ddcc-48fd-a599-ceb60730a02d/"}, {"action": "SELL", "amount": 1001.0, "date": "2020-01-14", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/8b915201-8116-4027-9b76-8595ec4ffd85/"}], "latest": {"action": "SELL", "amount": 100001.0, "date": "2020-04-14", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/2b47d301-0318-4604-bd14-a0b9c1b8437f/"}}, {"who": "Sen. Markwayne Mullin", "who_key": "Sen. Markwayne Mullin", "role": "Mullin, Markwayne (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 66010.0, "sold": 61005.0, "net": 5005.0, "trades": 15, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 15001.0, "date": "2026-02-04", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/315cd41e-0e2e-492b-9fc6-32bb92100734/"}, {"action": "BUY", "amount": 15001.0, "date": "2025-12-29", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/b195126e-7bb2-4d54-baf5-e6fc8e7a0165/"}, {"action": "SELL", "amount": 15001.0, "date": "2025-12-18", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/7ab0d2fd-19ea-459d-a1d9-3701e2cc8e93/"}, {"action": "SELL", "amount": 15001.0, "date": "2025-12-18", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/7ab0d2fd-19ea-459d-a1d9-3701e2cc8e93/"}, {"action": "BUY", "amount": 1001.0, "date": "2025-02-03", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/6826f825-671a-42f4-b367-0c7f571821e9/"}, {"action": "BUY", "amount": 15001.0, "date": "2025-01-02", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/446c7588-5f97-42c0-8983-3ca975b91793/"}, {"action": "BUY", "amount": 15001.0, "date": "2025-01-02", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/446c7588-5f97-42c0-8983-3ca975b91793/"}, {"action": "SELL", "amount": 15001.0, "date": "2024-12-18", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/502805c9-fddf-417d-a07a-21e01f76767f/"}, {"action": "SELL", "amount": 1001.0, "date": "2024-12-18", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/502805c9-fddf-417d-a07a-21e01f76767f/"}, {"action": "BUY", "amount": 1001.0, "date": "2024-01-04", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/5b2ca943-b150-4679-92d0-843c127e6064/"}, {"action": "BUY", "amount": 1001.0, "date": "2024-01-04", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/5b2ca943-b150-4679-92d0-843c127e6064/"}, {"action": "BUY", "amount": 1001.0, "date": "2024-01-04", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/3b2aaa94-9d74-4a18-8319-539e4f2e92f4/"}, {"action": "BUY", "amount": 1001.0, "date": "2024-01-04", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/3b2aaa94-9d74-4a18-8319-539e4f2e92f4/"}, {"action": "BUY", "amount": 1001.0, "date": "2023-10-03", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/9767e5d2-9e46-4987-bd76-27d75d67647b/"}, {"action": "BUY", "amount": 15001.0, "date": "2023-09-13", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/7810aff4-67d6-44e9-8464-9267478cbe5f/"}], "latest": {"action": "SELL", "amount": 15001.0, "date": "2026-02-04", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/315cd41e-0e2e-492b-9fc6-32bb92100734/"}}, {"who": "Hon. Jefferson Shreve", "who_key": "Hon. Jefferson Shreve", "role": "House \u00b7 IN06", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 30002.0, "sold": 30002.0, "net": 0.0, "trades": 4, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 15001.0, "date": "2025-05-12", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030387.pdf"}, {"action": "BUY", "amount": 15001.0, "date": "2025-05-08", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030387.pdf"}, {"action": "SELL", "amount": 15001.0, "date": "2025-04-07", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030231.pdf"}, {"action": "BUY", "amount": 15001.0, "date": "2025-03-05", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20029038.pdf"}], "latest": {"action": "SELL", "amount": 15001.0, "date": "2025-05-12", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030387.pdf"}}, {"who": "Hon. Jared Moskowitz", "who_key": "Hon. Jared Moskowitz", "role": "House \u00b7 FL23", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 18004.0, "sold": 16002.0, "net": 2002.0, "trades": 6, "top_score": 0, "lean": "buying", "history": [{"action": "BUY", "amount": 1001.0, "date": "2025-10-10", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033421.pdf"}, {"action": "BUY", "amount": 15001.0, "date": "2025-10-10", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033421.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2025-04-10", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030282.pdf"}, {"action": "SELL", "amount": 15001.0, "date": "2025-04-10", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030282.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-04-07", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030282.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-01-15", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20026731.pdf"}], "latest": {"action": "BUY", "amount": 1001.0, "date": "2025-10-10", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033421.pdf"}}], "activity": [{"date": "2026-08-26", "net": 1001.0}, {"date": "2026-08-28", "net": -620280.0}, {"date": "2026-09-03", "net": 1001.0}, {"date": "2026-09-24", "net": -1001.0}, {"date": "2026-10-22", "net": -222562.44}, {"date": "2026-10-27", "net": -10928694.510000002}, {"date": "2026-10-28", "net": -229305.46}], "announcements": [{"form": "424B2", "date": "2026-10-29", "title": "Form 424B2", "accession": "0001193125-26-437766", "price_sensitive": false}, {"form": "4", "date": "2026-10-29", "title": "FORM 4", "accession": "0001910388-26-000015", "price_sensitive": false}, {"form": "424B2", "date": "2026-10-29", "title": "Form 424B2", "accession": "0001193125-26-437756", "price_sensitive": false}, {"form": "424B2", "date": "2026-10-29", "title": "Form 424B2", "accession": "0001193125-26-437746", "price_sensitive": false}, {"form": "424B2", "date": "2026-10-29", "title": "Form 424B2", "accession": "0001193125-26-437741", "price_sensitive": false}, {"form": "424B2", "date": "2026-10-29", "title": "Form 424B2", "accession": "0001193125-26-437723", "price_sensitive": false}, {"form": "424B2", "date": "2026-10-29", "title": "Form 424B2", "accession": "0001193125-26-437714", "price_sensitive": false}, {"form": "424B2", "date": "2026-10-29", "title": "Form 424B2", "accession": "0001193125-26-437713", "price_sensitive": false}, {"form": "424B2", "date": "2026-10-29", "title": "Form 424B2", "accession": "0001193125-26-437709", "price_sensitive": false}, {"form": "424B2", "date": "2026-10-29", "title": "Form 424B2", "accession": "0001193125-26-437698", "price_sensitive": false}, {"form": "424B2", "date": "2026-10-29", "title": "Form 424B2", "accession": "0001193125-26-437695", "price_sensitive": false}, {"form": "424B2", "date": "2026-10-29", "title": "Form 424B2", "accession": "0001193125-26-437681", "price_sensitive": false}, {"form": "424B2", "date": "2026-10-29", "title": "Form 424B2", "accession": "0001193125-26-437676", "price_sensitive": false}, {"form": "424B2", "date": "2026-10-29", "title": "FORM 424B2", "accession": "0000950103-26-016388", "price_sensitive": false}, {"form": "424B2", "date": "2026-10-29", "title": "Form 424B2", "accession": "0001193125-26-437674", "price_sensitive": false}, {"form": "424B2", "date": "2026-10-29", "title": "Form 424B2", "accession": "0001193125-26-437664", "price_sensitive": false}, {"form": "424B2", "date": "2026-10-29", "title": "Form 424B2", "accession": "0001193125-26-437658", "price_sensitive": false}, {"form": "424B2", "date": "2026-10-29", "title": "Form 424B2", "accession": "0001193125-26-437657", "price_sensitive": false}, {"form": "424B2", "date": "2026-10-29", "title": "Form 424B2", "accession": "0001193125-26-437656", "price_sensitive": false}, {"form": "424B2", "date": "2026-10-29", "title": "Form 424B2", "accession": "0001193125-26-437641", "price_sensitive": false}, {"form": "424B2", "date": "2026-10-29", "title": "Form 424B2", "accession": "0001193125-26-437640", "price_sensitive": false}, {"form": "FWP", "date": "2026-10-29", "title": "Form FWP", "accession": "0001193125-26-437638", "price_sensitive": false}, {"form": "424B2", "date": "2026-10-29", "title": "Form 424B2", "accession": "0001193125-26-437637", "price_sensitive": false}, {"form": "424B2", "date": "2026-10-29", "title": "Form 424B2", "accession": "0001193125-26-437632", "price_sensitive": false}, {"form": "424B2", "date": "2026-10-29", "title": "Form 424B2", "accession": "0001193125-26-437630", "price_sensitive": false}], "performance": {"ticker": "GS", "has_prices": true, "summary": {"n": 52, "avg": 1.543798596275314, "win_rate": 1.0, "best": 5.261956390796289, "worst": 0.1551222222222221, "as_of": "2026-08-07"}, "buys": [{"who": "Hon. Michael Rulli", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 OH06", "amount": 1001.0, "date": "2026-09-03", "score": 0.0, "ref_price": null, "return": null}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2026-08-26", "score": 0.0, "ref_price": null, "return": null}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2026-04-16", "score": 0.0, "ref_price": 900.0, "return": 0.1551222222222221}, {"who": "Sen. Alan Armstrong", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Armstrong, Alan (Senator)", "amount": 1001.0, "date": "2026-03-30", "score": 0.0, "ref_price": 807.6, "return": 0.2872833085685982}, {"who": "Sen. Alan Armstrong", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Armstrong, Alan (Senator)", "amount": 15001.0, "date": "2026-03-27", "score": 0.0, "ref_price": 802.89, "return": 0.2948349088916289}, {"who": "Hon. Maria Elvira Salazar", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 FL27", "amount": 15001.0, "date": "2026-03-19", "score": 0.0, "ref_price": 809.5, "return": 0.28426189005558977}, {"who": "Sen. Markwayne Mullin", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Mullin, Markwayne (Senator)", "amount": 15001.0, "date": "2025-12-29", "score": 0.0, "ref_price": 892.18, "return": 0.16524692326660534}, {"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2025-10-30", "score": 0.0, "ref_price": 790.16, "return": 0.31569555533056587}, {"who": "Hon. Jared Moskowitz", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 FL23", "amount": 1001.0, "date": "2025-10-10", "score": 0.0, "ref_price": 764.36, "return": 0.3601051860379924}, {"who": "Hon. Jared Moskowitz", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 FL23", "amount": 15001.0, "date": "2025-10-10", "score": 0.0, "ref_price": 764.36, "return": 0.3601051860379924}, {"who": "Hon. Marjorie Taylor Greene", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 GA14", "amount": 1001.0, "date": "2025-09-11", "score": 0.0, "ref_price": 784.73, "return": 0.3247996126056094}, {"who": "Hon. Jefferson Shreve", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 IN06", "amount": 15001.0, "date": "2025-05-08", "score": 0.0, "ref_price": 565.7, "return": 0.8377408520417179}, {"who": "Hon. Marjorie Taylor Greene", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 GA14", "amount": 1001.0, "date": "2025-05-05", "score": 0.0, "ref_price": 559.56, "return": 0.857906212023733}, {"who": "Hon. Jared Moskowitz", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 FL23", "amount": 1001.0, "date": "2025-04-07", "score": 0.0, "ref_price": 465.51, "return": 1.2332710360679684}, {"who": "Hon. Jonathan Jackson", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 IL01", "amount": 1001.0, "date": "2025-03-24", "score": 0.0, "ref_price": 580.1, "return": 0.7921220479227717}, {"who": "Hon. Marjorie Taylor Greene", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 GA14", "amount": 1001.0, "date": "2025-03-07", "score": 0.0, "ref_price": 559.67, "return": 0.8575410509764683}, {"who": "Hon. Jefferson Shreve", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 IN06", "amount": 15001.0, "date": "2025-03-05", "score": 0.0, "ref_price": 593.07, "return": 0.7529296710337731}, {"who": "Hon. Jonathan Jackson", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 IL01", "amount": 1001.0, "date": "2025-03-03", "score": 0.0, "ref_price": 605.26, "return": 0.7176254832633908}, {"who": "Hon. Bruce Westerman", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 AR04", "amount": 1001.0, "date": "2025-03-03", "score": 0.0, "ref_price": 605.26, "return": 0.7176254832633908}, {"who": "Hon. Julie Johnson", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 TX32", "amount": 1001.0, "date": "2025-02-24", "score": 0.0, "ref_price": 626.14, "return": 0.6603475261123709}, {"who": "Hon. Marjorie Taylor Greene", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 GA14", "amount": 1001.0, "date": "2025-02-12", "score": 0.0, "ref_price": 649.0, "return": 0.6018644067796609}, {"who": "Sen. Markwayne Mullin", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Mullin, Markwayne (Senator)", "amount": 1001.0, "date": "2025-02-03", "score": 0.0, "ref_price": 632.37, "return": 0.6439900691051124}, {"who": "Hon. Julie Johnson", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 TX32", "amount": 1001.0, "date": "2025-01-24", "score": 0.0, "ref_price": 636.9, "return": 0.6322970639032814}, {"who": "Hon. Jared Moskowitz", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 FL23", "amount": 1001.0, "date": "2025-01-15", "score": 0.0, "ref_price": 605.92, "return": 0.7157545550567731}, {"who": "Sen. Markwayne Mullin", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Mullin, Markwayne (Senator)", "amount": 15001.0, "date": "2025-01-02", "score": 0.0, "ref_price": 574.97, "return": 0.8081117275683947}, {"who": "Sen. Markwayne Mullin", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Mullin, Markwayne (Senator)", "amount": 15001.0, "date": "2025-01-02", "score": 0.0, "ref_price": 574.97, "return": 0.8081117275683947}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2024-12-30", "score": 0.0, "ref_price": 573.55, "return": 0.8125882660622439}, {"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2024-12-11", "score": 0.0, "ref_price": 592.56, "return": 0.754438369110301}, {"who": "Hon. Marjorie Taylor Mrs Greene", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 GA14", "amount": 1001.0, "date": "2024-11-07", "score": 0.0, "ref_price": 582.17, "return": 0.7857498668773726}, {"who": "Hon. Julia Letlow", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 LA05", "amount": 1001.0, "date": "2024-10-23", "score": 0.0, "ref_price": 517.2, "return": 1.0100734725444698}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2024-08-02", "score": 0.0, "ref_price": 470.64, "return": 1.208928267890532}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2024-08-01", "score": 0.0, "ref_price": 500.12, "return": 1.0787211069343356}, {"who": "Hon. Rick Larsen", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 WA02", "amount": 1001.0, "date": "2024-07-02", "score": 0.0, "ref_price": 465.61, "return": 1.232791391937458}, {"who": "Sen. Sheldon Whitehouse", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Whitehouse, Sheldon (Senator)", "amount": 1001.0, "date": "2024-06-27", "score": 0.0, "ref_price": 445.96, "return": 1.3311731993900795}, {"who": "Hon. Marjorie Taylor Mrs Greene", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 GA14", "amount": 1001.0, "date": "2024-04-24", "score": 0.0, "ref_price": 423.04, "return": 1.4574744704992433}, {"who": "Sen. Markwayne Mullin", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Mullin, Markwayne (Senator)", "amount": 1001.0, "date": "2024-01-04", "score": 0.0, "ref_price": 382.95, "return": 1.7147408277843057}, {"who": "Sen. Markwayne Mullin", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Mullin, Markwayne (Senator)", "amount": 1001.0, "date": "2024-01-04", "score": 0.0, "ref_price": 382.95, "return": 1.7147408277843057}, {"who": "Sen. Markwayne Mullin", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Mullin, Markwayne (Senator)", "amount": 1001.0, "date": "2024-01-04", "score": 0.0, "ref_price": 382.95, "return": 1.7147408277843057}, {"who": "Sen. Markwayne Mullin", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Mullin, Markwayne (Senator)", "amount": 1001.0, "date": "2024-01-04", "score": 0.0, "ref_price": 382.95, "return": 1.7147408277843057}, {"who": "Sen. Markwayne Mullin", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Mullin, Markwayne (Senator)", "amount": 1001.0, "date": "2023-10-03", "score": 0.0, "ref_price": 306.12, "return": 2.3960865020253492}, {"who": "Hon. Greg Stanton", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 AZ04", "amount": 1001.0, "date": "2023-09-26", "score": 0.0, "ref_price": 323.82, "return": 2.210456426409734}, {"who": "Sen. Markwayne Mullin", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Mullin, Markwayne (Senator)", "amount": 15001.0, "date": "2023-09-13", "score": 0.0, "ref_price": 334.98, "return": 2.1034987163412735}, {"who": "Hon. John Curtis", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 UT03", "amount": 1001.0, "date": "2022-06-28", "score": 0.0, "ref_price": 299.49, "return": 2.471267821964005}, {"who": "Hon. Marjorie Taylor Greene", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 GA14", "amount": 1001.0, "date": "2022-06-10", "score": 0.0, "ref_price": 287.02, "return": 2.622082084872134}, {"who": "Hon. Thomas Suozzi", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NY03", "amount": 1001.0, "date": "2022-05-16", "score": 0.0, "ref_price": 303.44, "return": 2.4260809385710513}, {"who": "Sen. Kelly Loeffler", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Loeffler, Kelly (Senator)", "amount": 100001.0, "date": "2020-04-07", "score": 0.0, "ref_price": 166.02, "return": 5.261956390796289}, {"who": "Sen. Jerry Moran,", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Moran, Jerry (Senator)", "amount": 1001.0, "date": "2018-12-06", "score": 0.0, "ref_price": 184.09, "return": 4.647292085393014}, {"who": "Sen. Jerry Moran,", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Moran, Jerry (Senator)", "amount": 1001.0, "date": "2018-12-06", "score": 0.0, "ref_price": 184.09, "return": 4.647292085393014}, {"who": "Sen. Sheldon Whitehouse", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Whitehouse, Sheldon (Senator)", "amount": 1001.0, "date": "2018-08-28", "score": 0.0, "ref_price": 242.37, "return": 3.289350992284523}, {"who": "Sen. Sheldon Whitehouse", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Whitehouse, Sheldon (Senator)", "amount": 1001.0, "date": "2018-06-06", "score": 0.0, "ref_price": 232.23, "return": 3.476639538388666}, {"who": "Sen. Sheldon Whitehouse", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Whitehouse, Sheldon (Senator)", "amount": 1001.0, "date": "2017-07-28", "score": 0.0, "ref_price": 223.61, "return": 3.6492106793077226}, {"who": "Sen. Sheldon Whitehouse", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Whitehouse, Sheldon (Senator)", "amount": 1001.0, "date": "2017-05-24", "score": 0.0, "ref_price": 223.83, "return": 3.644641022204351}, {"who": "Sen. Sheldon Whitehouse", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Whitehouse, Sheldon (Senator)", "amount": 1001.0, "date": "2016-12-13", "score": 0.0, "ref_price": 238.55, "return": 3.358038147138964}, {"who": "Sen. Sheldon Whitehouse", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Whitehouse, Sheldon (Senator)", "amount": 1001.0, "date": "2016-12-13", "score": 0.0, "ref_price": 238.55, "return": 3.358038147138964}]}, "price_series": [{"date": "2016-08-08", "close": 162.83, "volume": 2266612.0}, {"date": "2016-08-09", "close": 163.44, "volume": 1956938.0}, {"date": "2016-08-10", "close": 162.19, "volume": 1654092.0}, {"date": "2016-08-11", "close": 163.86, "volume": 1827689.0}, {"date": "2016-08-12", "close": 163.25, "volume": 1440837.0}, {"date": "2016-08-15", "close": 165.55, "volume": 2220948.0}, {"date": "2016-08-16", "close": 165.65, "volume": 2523756.0}, {"date": "2016-08-17", "close": 165.67, "volume": 2061908.0}, {"date": "2016-08-18", "close": 166.06, "volume": 1750624.0}, {"date": "2016-08-19", "close": 166.23, "volume": 1840848.0}, {"date": "2016-08-22", "close": 166.26, "volume": 1448111.0}, {"date": "2016-08-23", "close": 166.08, "volume": 1964718.0}, {"date": "2016-08-24", "close": 165.3, "volume": 2035311.0}, {"date": "2016-08-25", "close": 165.9, "volume": 1441312.0}, {"date": "2016-08-26", "close": 165.97, "volume": 2402214.0}, {"date": "2016-08-29", "close": 166.87, "volume": 2617797.0}, {"date": "2016-08-30", "close": 169.37, "volume": 2929153.0}, {"date": "2016-08-31", "close": 169.46, "volume": 3687039.0}, {"date": "2016-09-01", "close": 168.51, "volume": 2842824.0}, {"date": "2016-09-02", "close": 169.18, "volume": 1747492.0}, {"date": "2016-09-06", "close": 169.33, "volume": 2034845.0}, {"date": "2016-09-07", "close": 169.67, "volume": 1584147.0}, {"date": "2016-09-08", "close": 171.66, "volume": 3031325.0}, {"date": "2016-09-09", "close": 168.57, "volume": 3409450.0}, {"date": "2016-09-12", "close": 171.06, "volume": 2647875.0}, {"date": "2016-09-13", "close": 167.0, "volume": 2786284.0}, {"date": "2016-09-14", "close": 166.16, "volume": 1995701.0}, {"date": "2016-09-15", "close": 168.08, "volume": 1645830.0}, {"date": "2016-09-16", "close": 166.0, "volume": 4534909.0}, {"date": "2016-09-19", "close": 166.21, "volume": 2030742.0}, {"date": "2016-09-20", "close": 166.47, "volume": 1533157.0}, {"date": "2016-09-21", "close": 167.03, "volume": 2333587.0}, {"date": "2016-09-22", "close": 168.02, "volume": 2465420.0}, {"date": "2016-09-23", "close": 165.13, "volume": 3418441.0}, {"date": "2016-09-26", "close": 161.48, "volume": 2770215.0}, {"date": "2016-09-27", "close": 162.89, "volume": 2602386.0}, {"date": "2016-09-28", "close": 163.45, "volume": 1677707.0}, {"date": "2016-09-29", "close": 158.95, "volume": 3731220.0}, {"date": "2016-09-30", "close": 161.27, "volume": 4496677.0}, {"date": "2016-10-03", "close": 161.07, "volume": 2444718.0}, {"date": "2016-10-04", "close": 162.27, "volume": 2468812.0}, {"date": "2016-10-05", "close": 166.4, "volume": 2545950.0}, {"date": "2016-10-06", "close": 167.15, "volume": 2857999.0}, {"date": "2016-10-07", "close": 169.83, "volume": 3390036.0}, {"date": "2016-10-10", "close": 171.04, "volume": 2532001.0}, {"date": "2016-10-11", "close": 169.04, "volume": 2679937.0}, {"date": "2016-10-12", "close": 169.3, "volume": 2404234.0}, {"date": "2016-10-13", "close": 167.42, "volume": 2711995.0}, {"date": "2016-10-14", "close": 170.52, "volume": 5282125.0}, {"date": "2016-10-17", "close": 169.0, "volume": 3053551.0}, {"date": "2016-10-18", "close": 172.63, "volume": 4481802.0}, {"date": "2016-10-19", "close": 174.51, "volume": 3673996.0}, {"date": "2016-10-20", "close": 174.51, "volume": 2471135.0}, {"date": "2016-10-21", "close": 174.67, "volume": 1999345.0}, {"date": "2016-10-24", "close": 175.12, "volume": 1943125.0}, {"date": "2016-10-25", "close": 175.55, "volume": 2420440.0}, {"date": "2016-10-26", "close": 177.07, "volume": 2533594.0}, {"date": "2016-10-27", "close": 177.75, "volume": 3020673.0}, {"date": "2016-10-28", "close": 177.14, "volume": 2042625.0}, {"date": "2016-10-31", "close": 178.24, "volume": 1827988.0}, {"date": "2016-11-01", "close": 178.06, "volume": 2896619.0}, {"date": "2016-11-02", "close": 176.58, "volume": 2100722.0}, {"date": "2016-11-03", "close": 176.21, "volume": 1972746.0}, {"date": "2016-11-04", "close": 175.92, "volume": 1846443.0}, {"date": "2016-11-07", "close": 181.48, "volume": 3337773.0}, {"date": "2016-11-08", "close": 181.92, "volume": 2645536.0}, {"date": "2016-11-09", "close": 192.63, "volume": 7822931.0}, {"date": "2016-11-10", "close": 200.87, "volume": 11337910.0}, {"date": "2016-11-11", "close": 203.94, "volume": 6284810.0}, {"date": "2016-11-14", "close": 209.18, "volume": 8245530.0}, {"date": "2016-11-15", "close": 211.19, "volume": 4893279.0}, {"date": "2016-11-16", "close": 206.26, "volume": 5270141.0}, {"date": "2016-11-17", "close": 209.63, "volume": 3566860.0}, {"date": "2016-11-18", "close": 210.35, "volume": 4278000.0}, {"date": "2016-11-21", "close": 211.08, "volume": 2860209.0}, {"date": "2016-11-22", "close": 211.11, "volume": 2945586.0}, {"date": "2016-11-23", "close": 212.31, "volume": 3734285.0}, {"date": "2016-11-25", "close": 211.38, "volume": 1973959.0}, {"date": "2016-11-28", "close": 210.35, "volume": 3273228.0}, {"date": "2016-11-29", "close": 211.75, "volume": 2569376.0}, {"date": "2016-11-30", "close": 219.29, "volume": 6499086.0}, {"date": "2016-12-01", "close": 226.63, "volume": 7600820.0}, {"date": "2016-12-02", "close": 223.36, "volume": 5295583.0}, {"date": "2016-12-05", "close": 228.55, "volume": 4597035.0}, {"date": "2016-12-06", "close": 231.38, "volume": 5255158.0}, {"date": "2016-12-07", "close": 235.56, "volume": 6594081.0}, {"date": "2016-12-08", "close": 241.45, "volume": 7334387.0}, {"date": "2016-12-09", "close": 241.85, "volume": 5452116.0}, {"date": "2016-12-12", "close": 237.17, "volume": 5019275.0}, {"date": "2016-12-13", "close": 238.55, "volume": 4648798.0}, {"date": "2016-12-14", "close": 239.93, "volume": 6170975.0}, {"date": "2016-12-15", "close": 243.0, "volume": 4819944.0}, {"date": "2016-12-16", "close": 238.9, "volume": 6872961.0}, {"date": "2016-12-19", "close": 239.07, "volume": 3742478.0}, {"date": "2016-12-20", "close": 243.09, "volume": 4485812.0}, {"date": "2016-12-21", "close": 241.44, "volume": 3275883.0}, {"date": "2016-12-22", "close": 240.12, "volume": 2637008.0}, {"date": "2016-12-23", "close": 240.97, "volume": 2187209.0}, {"date": "2016-12-27", "close": 241.56, "volume": 1977011.0}, {"date": "2016-12-28", "close": 240.65, "volume": 3037785.0}, {"date": "2016-12-29", "close": 238.18, "volume": 2618305.0}, {"date": "2016-12-30", "close": 239.45, "volume": 2355074.0}, {"date": "2017-01-03", "close": 241.57, "volume": 4380495.0}, {"date": "2017-01-04", "close": 243.13, "volume": 2728477.0}, {"date": "2017-01-05", "close": 241.32, "volume": 3561750.0}, {"date": "2017-01-06", "close": 244.9, "volume": 3590754.0}, {"date": "2017-01-09", "close": 242.89, "volume": 3019223.0}, {"date": "2017-01-10", "close": 242.57, "volume": 3428394.0}, {"date": "2017-01-11", "close": 245.76, "volume": 3521799.0}, {"date": "2017-01-12", "close": 243.84, "volume": 4019508.0}, {"date": "2017-01-13", "close": 244.3, "volume": 4182852.0}, {"date": "2017-01-17", "close": 235.74, "volume": 6272195.0}, {"date": "2017-01-18", "close": 234.29, "volume": 7586188.0}, {"date": "2017-01-19", "close": 231.41, "volume": 4556118.0}, {"date": "2017-01-20", "close": 232.2, "volume": 5203429.0}, {"date": "2017-01-23", "close": 232.67, "volume": 3133419.0}, {"date": "2017-01-24", "close": 233.68, "volume": 4447422.0}, {"date": "2017-01-25", "close": 237.25, "volume": 3709718.0}, {"date": "2017-01-26", "close": 239.58, "volume": 4194098.0}, {"date": "2017-01-27", "close": 236.95, "volume": 3252245.0}, {"date": "2017-01-30", "close": 233.9, "volume": 3802128.0}, {"date": "2017-01-31", "close": 229.32, "volume": 5147219.0}, {"date": "2017-02-01", "close": 230.67, "volume": 4024025.0}, {"date": "2017-02-02", "close": 230.41, "volume": 2775557.0}, {"date": "2017-02-03", "close": 240.95, "volume": 7369537.0}, {"date": "2017-02-06", "close": 239.98, "volume": 4638430.0}, {"date": "2017-02-07", "close": 239.62, "volume": 2660079.0}, {"date": "2017-02-08", "close": 237.73, "volume": 2743173.0}, {"date": "2017-02-09", "close": 241.55, "volume": 3547860.0}, {"date": "2017-02-10", "close": 242.72, "volume": 3069187.0}, {"date": "2017-02-13", "close": 246.27, "volume": 2996355.0}, {"date": "2017-02-14", "close": 249.46, "volume": 4107945.0}, {"date": "2017-02-15", "close": 250.54, "volume": 4295449.0}, {"date": "2017-02-16", "close": 249.44, "volume": 2284692.0}, {"date": "2017-02-17", "close": 250.38, "volume": 3262253.0}, {"date": "2017-02-21", "close": 251.76, "volume": 2793939.0}, {"date": "2017-02-22", "close": 251.73, "volume": 2378496.0}, {"date": "2017-02-23", "close": 251.19, "volume": 2593237.0}, {"date": "2017-02-24", "close": 247.35, "volume": 3563636.0}, {"date": "2017-02-27", "close": 249.33, "volume": 2372851.0}, {"date": "2017-02-28", "close": 248.06, "volume": 3626273.0}, {"date": "2017-03-01", "close": 252.71, "volume": 5209587.0}, {"date": "2017-03-02", "close": 251.06, "volume": 3016447.0}, {"date": "2017-03-03", "close": 252.89, "volume": 3167794.0}, {"date": "2017-03-06", "close": 252.01, "volume": 2463809.0}, {"date": "2017-03-07", "close": 250.9, "volume": 2495518.0}, {"date": "2017-03-08", "close": 250.24, "volume": 3582149.0}, {"date": "2017-03-09", "close": 250.18, "volume": 3058569.0}, {"date": "2017-03-10", "close": 248.38, "volume": 3364003.0}, {"date": "2017-03-13", "close": 248.16, "volume": 1800123.0}, {"date": "2017-03-14", "close": 247.72, "volume": 2143471.0}, {"date": "2017-03-15", "close": 246.78, "volume": 3424809.0}, {"date": "2017-03-16", "close": 248.22, "volume": 2938753.0}, {"date": "2017-03-17", "close": 243.94, "volume": 5426392.0}, {"date": "2017-03-20", "close": 242.14, "volume": 2758997.0}, {"date": "2017-03-21", "close": 233.0, "volume": 5658233.0}, {"date": "2017-03-22", "close": 231.07, "volume": 6287258.0}, {"date": "2017-03-23", "close": 231.9, "volume": 4767091.0}, {"date": "2017-03-24", "close": 228.41, "volume": 6385332.0}, {"date": "2017-03-27", "close": 225.48, "volume": 9189675.0}, {"date": "2017-03-28", "close": 229.33, "volume": 4468277.0}, {"date": "2017-03-29", "close": 228.45, "volume": 2635325.0}, {"date": "2017-03-30", "close": 231.22, "volume": 3154479.0}, {"date": "2017-03-31", "close": 229.72, "volume": 2856785.0}, {"date": "2017-04-03", "close": 228.96, "volume": 3735257.0}, {"date": "2017-04-04", "close": 229.26, "volume": 3041362.0}, {"date": "2017-04-05", "close": 227.66, "volume": 5285393.0}, {"date": "2017-04-06", "close": 228.64, "volume": 2926025.0}, {"date": "2017-04-07", "close": 227.88, "volume": 2853086.0}, {"date": "2017-04-10", "close": 228.89, "volume": 2652251.0}, {"date": "2017-04-11", "close": 227.74, "volume": 3373397.0}, {"date": "2017-04-12", "close": 225.75, "volume": 2945885.0}, {"date": "2017-04-13", "close": 223.32, "volume": 3650504.0}, {"date": "2017-04-17", "close": 226.26, "volume": 4173675.0}, {"date": "2017-04-18", "close": 215.59, "volume": 12457820.0}, {"date": "2017-04-19", "close": 214.09, "volume": 6425227.0}, {"date": "2017-04-20", "close": 218.06, "volume": 5164665.0}, {"date": "2017-04-21", "close": 216.86, "volume": 3844401.0}, {"date": "2017-04-24", "close": 223.22, "volume": 5351941.0}, {"date": "2017-04-25", "close": 226.63, "volume": 3995888.0}, {"date": "2017-04-26", "close": 226.2, "volume": 3762285.0}, {"date": "2017-04-27", "close": 225.81, "volume": 2804411.0}, {"date": "2017-04-28", "close": 223.8, "volume": 2936365.0}, {"date": "2017-05-01", "close": 224.85, "volume": 3003471.0}, {"date": "2017-05-02", "close": 225.12, "volume": 2596900.0}, {"date": "2017-05-03", "close": 226.31, "volume": 3037741.0}, {"date": "2017-05-04", "close": 226.59, "volume": 2934935.0}, {"date": "2017-05-05", "close": 226.87, "volume": 2435818.0}, {"date": "2017-05-08", "close": 225.03, "volume": 2316639.0}, {"date": "2017-05-09", "close": 223.76, "volume": 2144629.0}, {"date": "2017-05-10", "close": 224.88, "volume": 2628653.0}, {"date": "2017-05-11", "close": 224.76, "volume": 2440310.0}, {"date": "2017-05-12", "close": 222.82, "volume": 2162017.0}, {"date": "2017-05-15", "close": 225.12, "volume": 2455628.0}, {"date": "2017-05-16", "close": 225.6, "volume": 1708265.0}, {"date": "2017-05-17", "close": 213.72, "volume": 7513813.0}, {"date": "2017-05-18", "close": 215.16, "volume": 4788912.0}, {"date": "2017-05-19", "close": 215.39, "volume": 3741716.0}, {"date": "2017-05-22", "close": 216.02, "volume": 2501171.0}, {"date": "2017-05-23", "close": 219.64, "volume": 3305049.0}, {"date": "2017-05-24", "close": 223.83, "volume": 4155524.0}, {"date": "2017-05-25", "close": 222.47, "volume": 2639113.0}, {"date": "2017-05-26", "close": 223.53, "volume": 1781571.0}, {"date": "2017-05-30", "close": 218.42, "volume": 3093710.0}, {"date": "2017-05-31", "close": 211.26, "volume": 8321871.0}, {"date": "2017-06-01", "close": 215.01, "volume": 4049627.0}, {"date": "2017-06-02", "close": 213.31, "volume": 3689028.0}, {"date": "2017-06-05", "close": 213.99, "volume": 2696394.0}, {"date": "2017-06-06", "close": 214.53, "volume": 2890862.0}, {"date": "2017-06-07", "close": 215.78, "volume": 2677972.0}, {"date": "2017-06-08", "close": 218.76, "volume": 3757591.0}, {"date": "2017-06-09", "close": 222.44, "volume": 4447062.0}, {"date": "2017-06-12", "close": 221.91, "volume": 3380799.0}, {"date": "2017-06-13", "close": 224.2, "volume": 2759943.0}, {"date": "2017-06-14", "close": 226.51, "volume": 3639121.0}, {"date": "2017-06-15", "close": 223.23, "volume": 3377750.0}, {"date": "2017-06-16", "close": 221.81, "volume": 3754099.0}, {"date": "2017-06-19", "close": 226.13, "volume": 2805101.0}, {"date": "2017-06-20", "close": 225.1, "volume": 2263934.0}, {"date": "2017-06-21", "close": 222.49, "volume": 3009840.0}, {"date": "2017-06-22", "close": 219.77, "volume": 3342096.0}, {"date": "2017-06-23", "close": 217.19, "volume": 4445478.0}, {"date": "2017-06-26", "close": 220.44, "volume": 2587168.0}, {"date": "2017-06-27", "close": 220.28, "volume": 2896558.0}, {"date": "2017-06-28", "close": 223.22, "volume": 3470069.0}, {"date": "2017-06-29", "close": 224.41, "volume": 5058715.0}, {"date": "2017-06-30", "close": 221.9, "volume": 3148312.0}, {"date": "2017-07-03", "close": 227.28, "volume": 2846554.0}, {"date": "2017-07-05", "close": 228.04, "volume": 2769964.0}, {"date": "2017-07-06", "close": 226.69, "volume": 3076003.0}, {"date": "2017-07-07", "close": 225.28, "volume": 2664349.0}, {"date": "2017-07-10", "close": 225.84, "volume": 2357261.0}, {"date": "2017-07-11", "close": 226.95, "volume": 2742720.0}, {"date": "2017-07-12", "close": 227.39, "volume": 2566076.0}, {"date": "2017-07-13", "close": 230.4, "volume": 2846901.0}, {"date": "2017-07-14", "close": 228.6, "volume": 3698815.0}, {"date": "2017-07-17", "close": 229.26, "volume": 2544956.0}, {"date": "2017-07-18", "close": 223.31, "volume": 6397034.0}, {"date": "2017-07-19", "close": 222.87, "volume": 4882429.0}, {"date": "2017-07-20", "close": 222.3, "volume": 3491035.0}, {"date": "2017-07-21", "close": 220.18, "volume": 3446340.0}, {"date": "2017-07-24", "close": 218.18, "volume": 3165112.0}, {"date": "2017-07-25", "close": 221.58, "volume": 3506870.0}, {"date": "2017-07-26", "close": 222.25, "volume": 2792257.0}, {"date": "2017-07-27", "close": 221.48, "volume": 2812474.0}, {"date": "2017-07-28", "close": 223.61, "volume": 2483133.0}, {"date": "2017-07-31", "close": 225.33, "volume": 1998143.0}, {"date": "2017-08-01", "close": 227.0, "volume": 2974350.0}, {"date": "2017-08-02", "close": 226.27, "volume": 1863150.0}, {"date": "2017-08-03", "close": 223.99, "volume": 2106079.0}, {"date": "2017-08-04", "close": 229.79, "volume": 3399353.0}, {"date": "2017-08-07", "close": 232.92, "volume": 3806182.0}, {"date": "2017-08-08", "close": 232.05, "volume": 3320249.0}, {"date": "2017-08-09", "close": 231.01, "volume": 2570403.0}, {"date": "2017-08-10", "close": 225.5, "volume": 3259470.0}, {"date": "2017-08-11", "close": 224.15, "volume": 2956501.0}, {"date": "2017-08-14", "close": 227.36, "volume": 2265309.0}, {"date": "2017-08-15", "close": 227.59, "volume": 1866063.0}, {"date": "2017-08-16", "close": 225.61, "volume": 2392890.0}, {"date": "2017-08-17", "close": 221.42, "volume": 3411516.0}, {"date": "2017-08-18", "close": 222.15, "volume": 3148523.0}, {"date": "2017-08-21", "close": 220.79, "volume": 2133176.0}, {"date": "2017-08-22", "close": 223.58, "volume": 2020867.0}, {"date": "2017-08-23", "close": 222.74, "volume": 2566895.0}, {"date": "2017-08-24", "close": 222.99, "volume": 2262978.0}, {"date": "2017-08-25", "close": 222.47, "volume": 2231519.0}, {"date": "2017-08-28", "close": 220.35, "volume": 2638709.0}, {"date": "2017-08-29", "close": 219.96, "volume": 2368693.0}, {"date": "2017-08-30", "close": 222.42, "volume": 2407676.0}, {"date": "2017-08-31", "close": 223.74, "volume": 2240411.0}, {"date": "2017-09-01", "close": 225.88, "volume": 2346705.0}, {"date": "2017-09-05", "close": 217.78, "volume": 5647873.0}, {"date": "2017-09-06", "close": 218.83, "volume": 3612489.0}, {"date": "2017-09-07", "close": 215.84, "volume": 3592158.0}, {"date": "2017-09-08", "close": 217.21, "volume": 3120355.0}, {"date": "2017-09-11", "close": 221.06, "volume": 2971297.0}, {"date": "2017-09-12", "close": 225.95, "volume": 3745669.0}, {"date": "2017-09-13", "close": 226.56, "volume": 2382769.0}, {"date": "2017-09-14", "close": 226.85, "volume": 1984552.0}, {"date": "2017-09-15", "close": 225.22, "volume": 4362109.0}, {"date": "2017-09-18", "close": 227.53, "volume": 2464996.0}, {"date": "2017-09-19", "close": 228.91, "volume": 1857059.0}, {"date": "2017-09-20", "close": 229.79, "volume": 2673805.0}, {"date": "2017-09-21", "close": 231.29, "volume": 1797104.0}, {"date": "2017-09-22", "close": 231.03, "volume": 1861627.0}, {"date": "2017-09-25", "close": 230.26, "volume": 2042371.0}, {"date": "2017-09-26", "close": 229.94, "volume": 1768406.0}, {"date": "2017-09-27", "close": 234.76, "volume": 3054758.0}, {"date": "2017-09-28", "close": 235.47, "volume": 2121841.0}, {"date": "2017-09-29", "close": 237.19, "volume": 1902308.0}, {"date": "2017-10-02", "close": 240.65, "volume": 2500928.0}, {"date": "2017-10-03", "close": 241.62, "volume": 2010765.0}, {"date": "2017-10-04", "close": 240.31, "volume": 1839528.0}, {"date": "2017-10-05", "close": 246.06, "volume": 3518555.0}, {"date": "2017-10-06", "close": 246.02, "volume": 2388838.0}, {"date": "2017-10-09", "close": 242.8, "volume": 2164468.0}, {"date": "2017-10-10", "close": 242.6, "volume": 2185996.0}, {"date": "2017-10-11", "close": 242.4, "volume": 2175114.0}, {"date": "2017-10-12", "close": 239.8, "volume": 2166468.0}, {"date": "2017-10-13", "close": 238.53, "volume": 2488275.0}, {"date": "2017-10-16", "close": 242.41, "volume": 2959631.0}, {"date": "2017-10-17", "close": 236.09, "volume": 7080866.0}, {"date": "2017-10-18", "close": 242.03, "volume": 4235069.0}, {"date": "2017-10-19", "close": 239.99, "volume": 2710264.0}, {"date": "2017-10-20", "close": 244.73, "volume": 3021417.0}, {"date": "2017-10-23", "close": 242.13, "volume": 1963137.0}, {"date": "2017-10-24", "close": 244.84, "volume": 2274615.0}, {"date": "2017-10-25", "close": 241.71, "volume": 2903312.0}, {"date": "2017-10-26", "close": 241.72, "volume": 1948651.0}, {"date": "2017-10-27", "close": 241.71, "volume": 2111622.0}, {"date": "2017-10-30", "close": 240.89, "volume": 1764411.0}, {"date": "2017-10-31", "close": 242.48, "volume": 2657481.0}, {"date": "2017-11-01", "close": 244.26, "volume": 2968697.0}, {"date": "2017-11-02", "close": 246.88, "volume": 2502706.0}, {"date": "2017-11-03", "close": 244.4, "volume": 1954148.0}, {"date": "2017-11-06", "close": 243.49, "volume": 1733754.0}, {"date": "2017-11-07", "close": 239.81, "volume": 2435043.0}, {"date": "2017-11-08", "close": 241.25, "volume": 2349422.0}, {"date": "2017-11-09", "close": 240.79, "volume": 2122505.0}, {"date": "2017-11-10", "close": 240.15, "volume": 1842474.0}, {"date": "2017-11-13", "close": 240.27, "volume": 1953911.0}, {"date": "2017-11-14", "close": 237.24, "volume": 2999664.0}, {"date": "2017-11-15", "close": 237.61, "volume": 2507762.0}, {"date": "2017-11-16", "close": 239.37, "volume": 2304166.0}, {"date": "2017-11-17", "close": 238.02, "volume": 2826039.0}, {"date": "2017-11-20", "close": 238.13, "volume": 1990413.0}, {"date": "2017-11-21", "close": 238.02, "volume": 2223813.0}, {"date": "2017-11-22", "close": 236.43, "volume": 2177079.0}, {"date": "2017-11-24", "close": 235.95, "volume": 1268608.0}, {"date": "2017-11-27", "close": 235.11, "volume": 1999606.0}, {"date": "2017-11-28", "close": 239.41, "volume": 3206217.0}, {"date": "2017-11-29", "close": 241.36, "volume": 4495447.0}, {"date": "2017-11-30", "close": 247.64, "volume": 6361804.0}, {"date": "2017-12-01", "close": 248.95, "volume": 4761954.0}, {"date": "2017-12-04", "close": 250.65, "volume": 3305375.0}, {"date": "2017-12-05", "close": 248.33, "volume": 2524444.0}, {"date": "2017-12-06", "close": 245.95, "volume": 2329658.0}, {"date": "2017-12-07", "close": 248.56, "volume": 2664039.0}, {"date": "2017-12-08", "close": 250.35, "volume": 1958354.0}, {"date": "2017-12-11", "close": 250.13, "volume": 1492075.0}, {"date": "2017-12-12", "close": 257.68, "volume": 3454077.0}, {"date": "2017-12-13", "close": 255.56, "volume": 3481681.0}, {"date": "2017-12-14", "close": 255.48, "volume": 2522361.0}, {"date": "2017-12-15", "close": 257.17, "volume": 5280162.0}, {"date": "2017-12-18", "close": 260.02, "volume": 2574733.0}, {"date": "2017-12-19", "close": 256.48, "volume": 2194522.0}, {"date": "2017-12-20", "close": 255.18, "volume": 2048344.0}, {"date": "2017-12-21", "close": 261.01, "volume": 3336734.0}, {"date": "2017-12-22", "close": 258.97, "volume": 2096161.0}, {"date": "2017-12-26", "close": 257.72, "volume": 1288330.0}, {"date": "2017-12-27", "close": 255.95, "volume": 1567105.0}, {"date": "2017-12-28", "close": 256.5, "volume": 1301060.0}, {"date": "2017-12-29", "close": 254.76, "volume": 2516904.0}, {"date": "2018-01-02", "close": 255.67, "volume": 2257454.0}, {"date": "2018-01-03", "close": 253.29, "volume": 2987355.0}, {"date": "2018-01-04", "close": 256.83, "volume": 2579897.0}, {"date": "2018-01-05", "close": 255.52, "volume": 2592164.0}, {"date": "2018-01-08", "close": 251.81, "volume": 2938422.0}, {"date": "2018-01-09", "close": 253.94, "volume": 2637306.0}, {"date": "2018-01-10", "close": 254.33, "volume": 2923753.0}, {"date": "2018-01-11", "close": 255.13, "volume": 2421349.0}, {"date": "2018-01-12", "close": 257.03, "volume": 2848274.0}, {"date": "2018-01-16", "close": 258.46, "volume": 4441126.0}, {"date": "2018-01-17", "close": 253.65, "volume": 8602522.0}, {"date": "2018-01-18", "close": 250.97, "volume": 4969405.0}, {"date": "2018-01-19", "close": 256.12, "volume": 4635359.0}, {"date": "2018-01-22", "close": 261.52, "volume": 5261647.0}, {"date": "2018-01-23", "close": 260.09, "volume": 4002711.0}, {"date": "2018-01-24", "close": 265.68, "volume": 4312934.0}, {"date": "2018-01-25", "close": 269.03, "volume": 5053821.0}, {"date": "2018-01-26", "close": 268.14, "volume": 3535210.0}, {"date": "2018-01-29", "close": 272.48, "volume": 3879719.0}, {"date": "2018-01-30", "close": 268.94, "volume": 3969747.0}, {"date": "2018-01-31", "close": 267.89, "volume": 3707270.0}, {"date": "2018-02-01", "close": 272.23, "volume": 3386784.0}, {"date": "2018-02-02", "close": 260.04, "volume": 5903581.0}, {"date": "2018-02-05", "close": 249.11, "volume": 6497212.0}, {"date": "2018-02-06", "close": 258.7, "volume": 6736005.0}, {"date": "2018-02-07", "close": 257.1, "volume": 4122068.0}, {"date": "2018-02-08", "close": 246.35, "volume": 4160830.0}, {"date": "2018-02-09", "close": 249.3, "volume": 5976710.0}, {"date": "2018-02-12", "close": 253.16, "volume": 3690771.0}, {"date": "2018-02-13", "close": 255.53, "volume": 2700378.0}, {"date": "2018-02-14", "close": 262.58, "volume": 3793060.0}, {"date": "2018-02-15", "close": 267.68, "volume": 3521816.0}, {"date": "2018-02-16", "close": 267.62, "volume": 2600591.0}, {"date": "2018-02-20", "close": 264.89, "volume": 2618248.0}, {"date": "2018-02-21", "close": 263.4, "volume": 3016651.0}, {"date": "2018-02-22", "close": 261.43, "volume": 2678612.0}, {"date": "2018-02-23", "close": 266.77, "volume": 2506662.0}, {"date": "2018-02-26", "close": 271.26, "volume": 2748185.0}, {"date": "2018-02-27", "close": 267.93, "volume": 3137474.0}, {"date": "2018-02-28", "close": 262.93, "volume": 3102962.0}, {"date": "2018-03-01", "close": 256.78, "volume": 3481504.0}, {"date": "2018-03-02", "close": 258.12, "volume": 3121552.0}, {"date": "2018-03-05", "close": 263.12, "volume": 2445615.0}, {"date": "2018-03-06", "close": 266.93, "volume": 2203671.0}, {"date": "2018-03-07", "close": 265.35, "volume": 2508730.0}, {"date": "2018-03-08", "close": 266.34, "volume": 2471987.0}, {"date": "2018-03-09", "close": 270.77, "volume": 4410199.0}, {"date": "2018-03-12", "close": 273.38, "volume": 3065270.0}, {"date": "2018-03-13", "close": 268.53, "volume": 2279624.0}, {"date": "2018-03-14", "close": 264.43, "volume": 2476355.0}, {"date": "2018-03-15", "close": 266.61, "volume": 2247198.0}, {"date": "2018-03-16", "close": 267.6, "volume": 4097018.0}, {"date": "2018-03-19", "close": 262.53, "volume": 2423770.0}, {"date": "2018-03-20", "close": 263.19, "volume": 1513640.0}, {"date": "2018-03-21", "close": 261.85, "volume": 2815860.0}, {"date": "2018-03-22", "close": 252.6, "volume": 4187121.0}, {"date": "2018-03-23", "close": 245.26, "volume": 3633357.0}, {"date": "2018-03-26", "close": 254.88, "volume": 3782618.0}, {"date": "2018-03-27", "close": 247.26, "volume": 2978055.0}, {"date": "2018-03-28", "close": 249.37, "volume": 2659792.0}, {"date": "2018-03-29", "close": 251.86, "volume": 3069460.0}, {"date": "2018-04-02", "close": 247.35, "volume": 3428945.0}, {"date": "2018-04-03", "close": 250.58, "volume": 2487961.0}, {"date": "2018-04-04", "close": 252.62, "volume": 2851252.0}, {"date": "2018-04-05", "close": 255.81, "volume": 1924163.0}, {"date": "2018-04-06", "close": 249.97, "volume": 3620915.0}, {"date": "2018-04-09", "close": 252.19, "volume": 3254065.0}, {"date": "2018-04-10", "close": 256.57, "volume": 3309025.0}, {"date": "2018-04-11", "close": 252.94, "volume": 3319968.0}, {"date": "2018-04-12", "close": 259.59, "volume": 3054577.0}, {"date": "2018-04-13", "close": 255.92, "volume": 3022666.0}, {"date": "2018-04-16", "close": 257.88, "volume": 3245159.0}, {"date": "2018-04-17", "close": 253.63, "volume": 10127070.0}, {"date": "2018-04-18", "close": 254.0, "volume": 4487484.0}, {"date": "2018-04-19", "close": 254.17, "volume": 3874607.0}, {"date": "2018-04-20", "close": 251.96, "volume": 2929537.0}, {"date": "2018-04-23", "close": 246.67, "volume": 3774315.0}, {"date": "2018-04-24", "close": 242.49, "volume": 4701643.0}, {"date": "2018-04-25", "close": 239.23, "volume": 5036722.0}, {"date": "2018-04-26", "close": 240.09, "volume": 2885285.0}, {"date": "2018-04-27", "close": 239.8, "volume": 2136274.0}, {"date": "2018-04-30", "close": 238.33, "volume": 2788499.0}, {"date": "2018-05-01", "close": 236.67, "volume": 3268356.0}, {"date": "2018-05-02", "close": 234.05, "volume": 3705924.0}, {"date": "2018-05-03", "close": 233.41, "volume": 4509223.0}, {"date": "2018-05-04", "close": 234.94, "volume": 2621722.0}, {"date": "2018-05-07", "close": 237.2, "volume": 1984098.0}, {"date": "2018-05-08", "close": 237.0, "volume": 3264436.0}, {"date": "2018-05-09", "close": 241.73, "volume": 2432665.0}, {"date": "2018-05-10", "close": 243.44, "volume": 2596208.0}, {"date": "2018-05-11", "close": 242.92, "volume": 1537955.0}, {"date": "2018-05-14", "close": 243.91, "volume": 1927123.0}, {"date": "2018-05-15", "close": 241.56, "volume": 2165485.0}, {"date": "2018-05-16", "close": 240.96, "volume": 1964294.0}, {"date": "2018-05-17", "close": 239.1, "volume": 2425789.0}, {"date": "2018-05-18", "close": 237.0, "volume": 2697957.0}, {"date": "2018-05-21", "close": 237.7, "volume": 1951671.0}, {"date": "2018-05-22", "close": 238.0, "volume": 2545518.0}, {"date": "2018-05-23", "close": 237.81, "volume": 3109972.0}, {"date": "2018-05-24", "close": 236.1, "volume": 2305727.0}, {"date": "2018-05-25", "close": 235.01, "volume": 1984327.0}, {"date": "2018-05-29", "close": 227.03, "volume": 5314463.0}, {"date": "2018-05-30", "close": 229.16, "volume": 3347306.0}, {"date": "2018-05-31", "close": 225.88, "volume": 5333745.0}, {"date": "2018-06-01", "close": 228.35, "volume": 3328574.0}, {"date": "2018-06-04", "close": 229.89, "volume": 2130364.0}, {"date": "2018-06-05", "close": 228.34, "volume": 1984388.0}, {"date": "2018-06-06", "close": 232.23, "volume": 2564433.0}, {"date": "2018-06-07", "close": 233.45, "volume": 2904601.0}, {"date": "2018-06-08", "close": 233.39, "volume": 2252861.0}, {"date": "2018-06-11", "close": 234.09, "volume": 1893345.0}, {"date": "2018-06-12", "close": 232.63, "volume": 2079369.0}, {"date": "2018-06-13", "close": 233.83, "volume": 3629283.0}, {"date": "2018-06-14", "close": 233.65, "volume": 2894997.0}, {"date": "2018-06-15", "close": 231.92, "volume": 4735816.0}, {"date": "2018-06-18", "close": 231.39, "volume": 2321684.0}, {"date": "2018-06-19", "close": 228.32, "volume": 3323671.0}, {"date": "2018-06-20", "close": 227.82, "volume": 2676747.0}, {"date": "2018-06-21", "close": 226.98, "volume": 3093935.0}, {"date": "2018-06-22", "close": 226.02, "volume": 2891148.0}, {"date": "2018-06-25", "close": 221.54, "volume": 3817262.0}, {"date": "2018-06-26", "close": 221.58, "volume": 2690340.0}, {"date": "2018-06-27", "close": 220.18, "volume": 3100957.0}, {"date": "2018-06-28", "close": 223.42, "volume": 3067355.0}, {"date": "2018-06-29", "close": 220.57, "volume": 3393555.0}, {"date": "2018-07-02", "close": 223.26, "volume": 1720035.0}, {"date": "2018-07-03", "close": 220.38, "volume": 1204376.0}, {"date": "2018-07-05", "close": 220.74, "volume": 2212607.0}, {"date": "2018-07-06", "close": 221.79, "volume": 1846228.0}, {"date": "2018-07-09", "close": 227.99, "volume": 2741739.0}, {"date": "2018-07-10", "close": 226.85, "volume": 2522405.0}, {"date": "2018-07-11", "close": 225.66, "volume": 2525801.0}, {"date": "2018-07-12", "close": 227.22, "volume": 2221049.0}, {"date": "2018-07-13", "close": 226.41, "volume": 2541475.0}, {"date": "2018-07-16", "close": 231.44, "volume": 3266628.0}, {"date": "2018-07-17", "close": 231.02, "volume": 9276300.0}, {"date": "2018-07-18", "close": 231.24, "volume": 6146231.0}, {"date": "2018-07-19", "close": 229.63, "volume": 4638340.0}, {"date": "2018-07-20", "close": 231.69, "volume": 2683069.0}, {"date": "2018-07-23", "close": 233.76, "volume": 2788420.0}, {"date": "2018-07-24", "close": 235.88, "volume": 2887267.0}, {"date": "2018-07-25", "close": 236.69, "volume": 2176071.0}, {"date": "2018-07-26", "close": 237.11, "volume": 1884749.0}, {"date": "2018-07-27", "close": 237.64, "volume": 1998179.0}, {"date": "2018-07-30", "close": 238.95, "volume": 2454099.0}, {"date": "2018-07-31", "close": 237.43, "volume": 2503693.0}, {"date": "2018-08-01", "close": 236.04, "volume": 2510502.0}, {"date": "2018-08-02", "close": 233.99, "volume": 2579701.0}, {"date": "2018-08-03", "close": 234.09, "volume": 3053060.0}, {"date": "2018-08-06", "close": 235.93, "volume": 2259594.0}, {"date": "2018-08-07", "close": 237.83, "volume": 2399530.0}, {"date": "2018-08-08", "close": 236.37, "volume": 2522203.0}, {"date": "2018-08-09", "close": 233.78, "volume": 2951918.0}, {"date": "2018-08-10", "close": 229.61, "volume": 3862371.0}, {"date": "2018-08-13", "close": 226.86, "volume": 2662652.0}, {"date": "2018-08-14", "close": 229.56, "volume": 2355535.0}, {"date": "2018-08-15", "close": 229.25, "volume": 3218434.0}, {"date": "2018-08-16", "close": 233.0, "volume": 2435844.0}, {"date": "2018-08-17", "close": 233.38, "volume": 2107175.0}, {"date": "2018-08-20", "close": 235.78, "volume": 2604859.0}, {"date": "2018-08-21", "close": 238.65, "volume": 2433182.0}, {"date": "2018-08-22", "close": 239.34, "volume": 1870840.0}, {"date": "2018-08-23", "close": 236.34, "volume": 2064737.0}, {"date": "2018-08-24", "close": 235.11, "volume": 1948096.0}, {"date": "2018-08-27", "close": 242.6, "volume": 4105355.0}, {"date": "2018-08-28", "close": 242.37, "volume": 2950916.0}, {"date": "2018-08-29", "close": 241.4, "volume": 1911601.0}, {"date": "2018-08-30", "close": 239.4, "volume": 1963697.0}, {"date": "2018-08-31", "close": 237.81, "volume": 1965271.0}, {"date": "2018-09-04", "close": 237.66, "volume": 2083423.0}, {"date": "2018-09-05", "close": 237.56, "volume": 2091991.0}, {"date": "2018-09-06", "close": 234.52, "volume": 2651375.0}, {"date": "2018-09-07", "close": 233.91, "volume": 1952820.0}, {"date": "2018-09-10", "close": 231.91, "volume": 1947771.0}, {"date": "2018-09-11", "close": 230.21, "volume": 2719422.0}, {"date": "2018-09-12", "close": 228.15, "volume": 3576517.0}, {"date": "2018-09-13", "close": 228.33, "volume": 2997423.0}, {"date": "2018-09-14", "close": 229.24, "volume": 2174722.0}, {"date": "2018-09-17", "close": 227.89, "volume": 1917774.0}, {"date": "2018-09-18", "close": 228.89, "volume": 2496282.0}, {"date": "2018-09-19", "close": 235.58, "volume": 3715088.0}, {"date": "2018-09-20", "close": 237.4, "volume": 2501636.0}, {"date": "2018-09-21", "close": 235.34, "volume": 3759794.0}, {"date": "2018-09-24", "close": 232.9, "volume": 2056334.0}, {"date": "2018-09-25", "close": 232.5, "volume": 2003248.0}, {"date": "2018-09-26", "close": 228.88, "volume": 2370204.0}, {"date": "2018-09-27", "close": 227.74, "volume": 2450842.0}, {"date": "2018-09-28", "close": 224.24, "volume": 3096236.0}, {"date": "2018-10-01", "close": 225.33, "volume": 2451283.0}, {"date": "2018-10-02", "close": 226.07, "volume": 2272226.0}, {"date": "2018-10-03", "close": 227.78, "volume": 2573739.0}, {"date": "2018-10-04", "close": 227.48, "volume": 2903563.0}, {"date": "2018-10-05", "close": 225.71, "volume": 1722399.0}, {"date": "2018-10-08", "close": 225.35, "volume": 2522510.0}, {"date": "2018-10-09", "close": 222.91, "volume": 1862829.0}, {"date": "2018-10-10", "close": 214.89, "volume": 3923539.0}, {"date": "2018-10-11", "close": 212.97, "volume": 6214321.0}, {"date": "2018-10-12", "close": 213.87, "volume": 4159038.0}, {"date": "2018-10-15", "close": 215.22, "volume": 3332860.0}, {"date": "2018-10-16", "close": 221.7, "volume": 5922082.0}, {"date": "2018-10-17", "close": 228.28, "volume": 4952907.0}, {"date": "2018-10-18", "close": 224.95, "volume": 2990310.0}, {"date": "2018-10-19", "close": 226.96, "volume": 2758180.0}, {"date": "2018-10-22", "close": 221.6, "volume": 2735464.0}, {"date": "2018-10-23", "close": 218.56, "volume": 3317962.0}, {"date": "2018-10-24", "close": 209.18, "volume": 4150574.0}, {"date": "2018-10-25", "close": 214.01, "volume": 3170077.0}, {"date": "2018-10-26", "close": 212.36, "volume": 3552807.0}, {"date": "2018-10-29", "close": 214.49, "volume": 3278088.0}, {"date": "2018-10-30", "close": 219.28, "volume": 3894600.0}, {"date": "2018-10-31", "close": 225.37, "volume": 4367975.0}, {"date": "2018-11-01", "close": 226.97, "volume": 2552031.0}, {"date": "2018-11-02", "close": 229.69, "volume": 3696715.0}, {"date": "2018-11-05", "close": 228.72, "volume": 2565150.0}, {"date": "2018-11-06", "close": 228.2, "volume": 2275607.0}, {"date": "2018-11-07", "close": 231.28, "volume": 3514214.0}, {"date": "2018-11-08", "close": 231.65, "volume": 2404848.0}, {"date": "2018-11-09", "close": 222.65, "volume": 3719622.0}, {"date": "2018-11-12", "close": 206.05, "volume": 11012140.0}, {"date": "2018-11-13", "close": 205.05, "volume": 6962580.0}, {"date": "2018-11-14", "close": 202.49, "volume": 5730395.0}, {"date": "2018-11-15", "close": 203.74, "volume": 4258892.0}, {"date": "2018-11-16", "close": 202.12, "volume": 2827928.0}, {"date": "2018-11-19", "close": 198.22, "volume": 3417587.0}, {"date": "2018-11-20", "close": 191.34, "volume": 5510632.0}, {"date": "2018-11-21", "close": 192.6, "volume": 4110642.0}, {"date": "2018-11-23", "close": 189.1, "volume": 1862633.0}, {"date": "2018-11-26", "close": 194.34, "volume": 3139021.0}, {"date": "2018-11-27", "close": 193.65, "volume": 2344738.0}, {"date": "2018-11-28", "close": 198.35, "volume": 3762268.0}, {"date": "2018-11-29", "close": 194.85, "volume": 2660154.0}, {"date": "2018-11-30", "close": 190.69, "volume": 6206294.0}, {"date": "2018-12-03", "close": 191.63, "volume": 4014975.0}, {"date": "2018-12-04", "close": 184.31, "volume": 5792783.0}, {"date": "2018-12-06", "close": 184.09, "volume": 5257443.0}, {"date": "2018-12-07", "close": 179.67, "volume": 3919074.0}, {"date": "2018-12-10", "close": 178.83, "volume": 4527463.0}, {"date": "2018-12-11", "close": 176.8, "volume": 4628329.0}, {"date": "2018-12-12", "close": 176.7, "volume": 3645233.0}, {"date": "2018-12-13", "close": 175.92, "volume": 3930583.0}, {"date": "2018-12-14", "close": 172.77, "volume": 5073080.0}, {"date": "2018-12-17", "close": 168.01, "volume": 8351972.0}, {"date": "2018-12-18", "close": 171.5, "volume": 5122142.0}, {"date": "2018-12-19", "close": 169.25, "volume": 5313411.0}, {"date": "2018-12-20", "close": 168.41, "volume": 6479407.0}, {"date": "2018-12-21", "close": 160.05, "volume": 8956729.0}, {"date": "2018-12-24", "close": 156.35, "volume": 3783497.0}, {"date": "2018-12-26", "close": 162.93, "volume": 6989825.0}, {"date": "2018-12-27", "close": 165.41, "volume": 4962636.0}, {"date": "2018-12-28", "close": 163.03, "volume": 4108457.0}, {"date": "2018-12-31", "close": 167.05, "volume": 4547360.0}, {"date": "2019-01-02", "close": 172.03, "volume": 3988289.0}, {"date": "2019-01-03", "close": 169.51, "volume": 4046705.0}, {"date": "2019-01-04", "close": 175.05, "volume": 3779413.0}, {"date": "2019-01-07", "close": 176.02, "volume": 3118832.0}, {"date": "2019-01-08", "close": 175.37, "volume": 2671045.0}, {"date": "2019-01-09", "close": 176.47, "volume": 3321376.0}, {"date": "2019-01-10", "close": 176.0, "volume": 2805603.0}, {"date": "2019-01-11", "close": 176.93, "volume": 3181925.0}, {"date": "2019-01-14", "close": 178.72, "volume": 3351396.0}, {"date": "2019-01-15", "close": 179.91, "volume": 2905417.0}, {"date": "2019-01-16", "close": 197.08, "volume": 15135280.0}, {"date": "2019-01-17", "close": 199.09, "volume": 8159580.0}, {"date": "2019-01-18", "close": 202.54, "volume": 5553827.0}, {"date": "2019-01-22", "close": 197.68, "volume": 4642483.0}, {"date": "2019-01-23", "close": 196.9, "volume": 3409876.0}, {"date": "2019-01-24", "close": 197.8, "volume": 2631804.0}, {"date": "2019-01-25", "close": 200.74, "volume": 3274971.0}, {"date": "2019-01-28", "close": 199.72, "volume": 2360245.0}, {"date": "2019-01-29", "close": 200.5, "volume": 2690807.0}, {"date": "2019-01-30", "close": 202.48, "volume": 2771723.0}, {"date": "2019-01-31", "close": 198.01, "volume": 5602776.0}, {"date": "2019-02-01", "close": 196.54, "volume": 3142186.0}, {"date": "2019-02-04", "close": 197.72, "volume": 2393162.0}, {"date": "2019-02-05", "close": 198.01, "volume": 2601006.0}, {"date": "2019-02-06", "close": 196.62, "volume": 2063052.0}, {"date": "2019-02-07", "close": 193.07, "volume": 2939938.0}, {"date": "2019-02-08", "close": 191.67, "volume": 2757074.0}, {"date": "2019-02-11", "close": 191.33, "volume": 2056482.0}, {"date": "2019-02-12", "close": 194.49, "volume": 2391351.0}, {"date": "2019-02-13", "close": 194.69, "volume": 2751616.0}, {"date": "2019-02-14", "close": 192.53, "volume": 2864203.0}, {"date": "2019-02-15", "close": 198.5, "volume": 3061580.0}, {"date": "2019-02-19", "close": 198.67, "volume": 2550454.0}, {"date": "2019-02-20", "close": 198.6, "volume": 2265670.0}, {"date": "2019-02-21", "close": 196.36, "volume": 2766994.0}, {"date": "2019-02-22", "close": 196.0, "volume": 2626034.0}, {"date": "2019-02-25", "close": 198.65, "volume": 3030604.0}, {"date": "2019-02-26", "close": 198.9, "volume": 2497992.0}, {"date": "2019-02-27", "close": 198.1, "volume": 1804153.0}, {"date": "2019-02-28", "close": 196.7, "volume": 2963285.0}, {"date": "2019-03-01", "close": 198.2, "volume": 2515367.0}, {"date": "2019-03-04", "close": 195.98, "volume": 2683542.0}, {"date": "2019-03-05", "close": 196.0, "volume": 2317322.0}, {"date": "2019-03-06", "close": 194.74, "volume": 2246653.0}, {"date": "2019-03-07", "close": 192.77, "volume": 3567659.0}, {"date": "2019-03-08", "close": 195.24, "volume": 3162458.0}, {"date": "2019-03-11", "close": 195.97, "volume": 2663177.0}, {"date": "2019-03-12", "close": 196.63, "volume": 1976952.0}, {"date": "2019-03-13", "close": 197.25, "volume": 1887523.0}, {"date": "2019-03-14", "close": 197.47, "volume": 1482332.0}, {"date": "2019-03-15", "close": 198.26, "volume": 2985111.0}, {"date": "2019-03-18", "close": 202.47, "volume": 3354910.0}, {"date": "2019-03-19", "close": 201.12, "volume": 3265653.0}, {"date": "2019-03-20", "close": 194.32, "volume": 5026981.0}, {"date": "2019-03-21", "close": 194.58, "volume": 4031505.0}, {"date": "2019-03-22", "close": 188.96, "volume": 5685476.0}, {"date": "2019-03-25", "close": 188.51, "volume": 3751015.0}, {"date": "2019-03-26", "close": 190.69, "volume": 2909610.0}, {"date": "2019-03-27", "close": 190.03, "volume": 2335537.0}, {"date": "2019-03-28", "close": 191.18, "volume": 2332175.0}, {"date": "2019-03-29", "close": 191.99, "volume": 2632192.0}, {"date": "2019-04-01", "close": 196.74, "volume": 3458776.0}, {"date": "2019-04-02", "close": 197.5, "volume": 2226392.0}, {"date": "2019-04-03", "close": 200.86, "volume": 3218984.0}, {"date": "2019-04-04", "close": 202.23, "volume": 2582314.0}, {"date": "2019-04-05", "close": 202.38, "volume": 2447107.0}, {"date": "2019-04-08", "close": 202.54, "volume": 1891518.0}, {"date": "2019-04-09", "close": 200.62, "volume": 2400832.0}, {"date": "2019-04-10", "close": 202.98, "volume": 1887923.0}, {"date": "2019-04-11", "close": 202.83, "volume": 2801356.0}, {"date": "2019-04-12", "close": 207.84, "volume": 5088005.0}, {"date": "2019-04-15", "close": 199.91, "volume": 6614067.0}, {"date": "2019-04-16", "close": 201.84, "volume": 4852620.0}, {"date": "2019-04-17", "close": 207.9, "volume": 4193238.0}, {"date": "2019-04-18", "close": 205.91, "volume": 2873716.0}, {"date": "2019-04-22", "close": 204.6, "volume": 1587548.0}, {"date": "2019-04-23", "close": 204.14, "volume": 2120766.0}, {"date": "2019-04-24", "close": 200.54, "volume": 4605781.0}, {"date": "2019-04-25", "close": 201.4, "volume": 2074539.0}, {"date": "2019-04-26", "close": 203.08, "volume": 1542960.0}, {"date": "2019-04-29", "close": 206.92, "volume": 2994893.0}, {"date": "2019-04-30", "close": 205.92, "volume": 1832977.0}, {"date": "2019-05-01", "close": 204.73, "volume": 1981789.0}, {"date": "2019-05-02", "close": 204.99, "volume": 1514660.0}, {"date": "2019-05-03", "close": 207.52, "volume": 1897692.0}, {"date": "2019-05-06", "close": 206.43, "volume": 1927994.0}, {"date": "2019-05-07", "close": 202.63, "volume": 2839464.0}, {"date": "2019-05-08", "close": 200.95, "volume": 1817714.0}, {"date": "2019-05-09", "close": 201.63, "volume": 2333539.0}, {"date": "2019-05-10", "close": 202.05, "volume": 2089764.0}, {"date": "2019-05-13", "close": 194.97, "volume": 3605565.0}, {"date": "2019-05-14", "close": 196.28, "volume": 2463391.0}, {"date": "2019-05-15", "close": 196.4, "volume": 2271501.0}, {"date": "2019-05-16", "close": 199.14, "volume": 2008310.0}, {"date": "2019-05-17", "close": 197.43, "volume": 1928394.0}, {"date": "2019-05-20", "close": 197.24, "volume": 2483484.0}, {"date": "2019-05-21", "close": 199.11, "volume": 2327767.0}, {"date": "2019-05-22", "close": 195.52, "volume": 2427247.0}, {"date": "2019-05-23", "close": 191.97, "volume": 3184179.0}, {"date": "2019-05-24", "close": 193.0, "volume": 1637338.0}, {"date": "2019-05-28", "close": 189.44, "volume": 3039950.0}, {"date": "2019-05-29", "close": 188.05, "volume": 2815797.0}, {"date": "2019-05-30", "close": 187.37, "volume": 1919327.0}, {"date": "2019-05-31", "close": 182.49, "volume": 2640393.0}, {"date": "2019-06-03", "close": 183.19, "volume": 2857821.0}, {"date": "2019-06-04", "close": 189.88, "volume": 2421063.0}, {"date": "2019-06-05", "close": 188.44, "volume": 1968185.0}, {"date": "2019-06-06", "close": 189.81, "volume": 1653532.0}, {"date": "2019-06-07", "close": 189.81, "volume": 1838954.0}, {"date": "2019-06-10", "close": 194.12, "volume": 2372134.0}, {"date": "2019-06-11", "close": 194.73, "volume": 1632227.0}, {"date": "2019-06-12", "close": 190.22, "volume": 2059406.0}, {"date": "2019-06-13", "close": 191.45, "volume": 1411616.0}, {"date": "2019-06-14", "close": 191.66, "volume": 1403930.0}, {"date": "2019-06-17", "close": 190.83, "volume": 1155579.0}, {"date": "2019-06-18", "close": 194.98, "volume": 2362978.0}, {"date": "2019-06-19", "close": 195.64, "volume": 2196816.0}, {"date": "2019-06-20", "close": 195.7, "volume": 2749296.0}, {"date": "2019-06-21", "close": 195.94, "volume": 3365504.0}, {"date": "2019-06-24", "close": 197.49, "volume": 2069816.0}, {"date": "2019-06-25", "close": 196.06, "volume": 1828309.0}, {"date": "2019-06-26", "close": 197.01, "volume": 1649866.0}, {"date": "2019-06-27", "close": 199.32, "volume": 2239186.0}, {"date": "2019-06-28", "close": 204.6, "volume": 4854919.0}, {"date": "2019-07-01", "close": 206.86, "volume": 2468489.0}, {"date": "2019-07-02", "close": 205.98, "volume": 1626880.0}, {"date": "2019-07-03", "close": 206.04, "volume": 978795.0}, {"date": "2019-07-05", "close": 207.9, "volume": 1511445.0}, {"date": "2019-07-08", "close": 205.75, "volume": 1853938.0}, {"date": "2019-07-09", "close": 207.77, "volume": 1812186.0}, {"date": "2019-07-10", "close": 205.97, "volume": 1779844.0}, {"date": "2019-07-11", "close": 211.35, "volume": 3691619.0}, {"date": "2019-07-12", "close": 213.94, "volume": 2626026.0}, {"date": "2019-07-15", "close": 211.58, "volume": 2600222.0}, {"date": "2019-07-16", "close": 215.52, "volume": 5283690.0}, {"date": "2019-07-17", "close": 213.3, "volume": 2583462.0}, {"date": "2019-07-18", "close": 214.52, "volume": 2858986.0}, {"date": "2019-07-19", "close": 213.52, "volume": 1822284.0}, {"date": "2019-07-22", "close": 214.0, "volume": 1907237.0}, {"date": "2019-07-23", "close": 219.43, "volume": 3330637.0}, {"date": "2019-07-24", "close": 222.03, "volume": 3180106.0}, {"date": "2019-07-25", "close": 219.98, "volume": 2777134.0}, {"date": "2019-07-26", "close": 222.14, "volume": 2304848.0}, {"date": "2019-07-29", "close": 220.32, "volume": 1372767.0}, {"date": "2019-07-30", "close": 221.4, "volume": 1644552.0}, {"date": "2019-07-31", "close": 220.13, "volume": 1991056.0}, {"date": "2019-08-01", "close": 211.6, "volume": 3070149.0}, {"date": "2019-08-02", "close": 209.37, "volume": 2502996.0}, {"date": "2019-08-05", "close": 201.68, "volume": 2794194.0}, {"date": "2019-08-06", "close": 206.01, "volume": 2349383.0}, {"date": "2019-08-07", "close": 205.74, "volume": 2454249.0}, {"date": "2019-08-08", "close": 207.0, "volume": 2342226.0}, {"date": "2019-08-09", "close": 206.9, "volume": 1790148.0}, {"date": "2019-08-12", "close": 201.52, "volume": 1479335.0}, {"date": "2019-08-13", "close": 204.11, "volume": 2157671.0}, {"date": "2019-08-14", "close": 195.56, "volume": 3025103.0}, {"date": "2019-08-15", "close": 196.18, "volume": 1981913.0}, {"date": "2019-08-16", "close": 199.42, "volume": 1878739.0}, {"date": "2019-08-19", "close": 202.2, "volume": 1646082.0}, {"date": "2019-08-20", "close": 199.98, "volume": 1545894.0}, {"date": "2019-08-21", "close": 200.68, "volume": 1161185.0}, {"date": "2019-08-22", "close": 202.42, "volume": 1276379.0}, {"date": "2019-08-23", "close": 196.2, "volume": 2201526.0}, {"date": "2019-08-26", "close": 199.65, "volume": 1442394.0}, {"date": "2019-08-27", "close": 198.07, "volume": 1513448.0}, {"date": "2019-08-28", "close": 200.42, "volume": 1444021.0}, {"date": "2019-08-29", "close": 203.44, "volume": 1817824.0}, {"date": "2019-08-30", "close": 203.91, "volume": 1529629.0}, {"date": "2019-09-03", "close": 198.97, "volume": 2633970.0}, {"date": "2019-09-04", "close": 201.73, "volume": 1736967.0}, {"date": "2019-09-05", "close": 207.05, "volume": 2237906.0}, {"date": "2019-09-06", "close": 207.21, "volume": 1439087.0}, {"date": "2019-09-09", "close": 211.98, "volume": 2734609.0}, {"date": "2019-09-10", "close": 215.63, "volume": 2616235.0}, {"date": "2019-09-11", "close": 216.8, "volume": 1886291.0}, {"date": "2019-09-12", "close": 218.74, "volume": 2913786.0}, {"date": "2019-09-13", "close": 219.9, "volume": 2722411.0}, {"date": "2019-09-16", "close": 217.22, "volume": 2205543.0}, {"date": "2019-09-17", "close": 215.91, "volume": 2467394.0}, {"date": "2019-09-18", "close": 217.08, "volume": 2492485.0}, {"date": "2019-09-19", "close": 215.23, "volume": 1611076.0}, {"date": "2019-09-20", "close": 213.74, "volume": 5490118.0}, {"date": "2019-09-23", "close": 213.46, "volume": 1565762.0}, {"date": "2019-09-24", "close": 207.75, "volume": 2885686.0}, {"date": "2019-09-25", "close": 210.03, "volume": 1609841.0}, {"date": "2019-09-26", "close": 208.22, "volume": 1692716.0}, {"date": "2019-09-27", "close": 208.97, "volume": 1531374.0}, {"date": "2019-09-30", "close": 207.23, "volume": 1798010.0}, {"date": "2019-10-01", "close": 202.69, "volume": 3171507.0}, {"date": "2019-10-02", "close": 198.25, "volume": 3395299.0}, {"date": "2019-10-03", "close": 197.24, "volume": 2923698.0}, {"date": "2019-10-04", "close": 200.8, "volume": 3028781.0}, {"date": "2019-10-07", "close": 200.4, "volume": 2210318.0}, {"date": "2019-10-08", "close": 197.37, "volume": 2674425.0}, {"date": "2019-10-09", "close": 196.85, "volume": 2457007.0}, {"date": "2019-10-10", "close": 199.87, "volume": 2114131.0}, {"date": "2019-10-11", "close": 204.68, "volume": 3342623.0}, {"date": "2019-10-14", "close": 205.82, "volume": 2303649.0}, {"date": "2019-10-15", "close": 206.46, "volume": 8303263.0}, {"date": "2019-10-16", "close": 207.42, "volume": 3447187.0}, {"date": "2019-10-17", "close": 206.46, "volume": 2893459.0}, {"date": "2019-10-18", "close": 206.52, "volume": 2207607.0}, {"date": "2019-10-21", "close": 209.25, "volume": 1958379.0}, {"date": "2019-10-22", "close": 209.6, "volume": 1885431.0}, {"date": "2019-10-23", "close": 211.32, "volume": 1583225.0}, {"date": "2019-10-24", "close": 211.05, "volume": 1273179.0}, {"date": "2019-10-25", "close": 214.23, "volume": 2602050.0}, {"date": "2019-10-28", "close": 217.75, "volume": 2707775.0}, {"date": "2019-10-29", "close": 217.64, "volume": 2030786.0}, {"date": "2019-10-30", "close": 215.81, "volume": 1584888.0}, {"date": "2019-10-31", "close": 213.38, "volume": 1876214.0}, {"date": "2019-11-01", "close": 217.39, "volume": 2112310.0}, {"date": "2019-11-04", "close": 219.87, "volume": 2538122.0}, {"date": "2019-11-05", "close": 218.64, "volume": 2525109.0}, {"date": "2019-11-06", "close": 218.42, "volume": 1863038.0}, {"date": "2019-11-07", "close": 223.29, "volume": 3748660.0}, {"date": "2019-11-08", "close": 222.91, "volume": 1610873.0}, {"date": "2019-11-11", "close": 219.03, "volume": 2755038.0}, {"date": "2019-11-12", "close": 220.41, "volume": 1891598.0}, {"date": "2019-11-13", "close": 219.32, "volume": 1769133.0}, {"date": "2019-11-14", "close": 219.43, "volume": 1483216.0}, {"date": "2019-11-15", "close": 220.25, "volume": 1693160.0}, {"date": "2019-11-18", "close": 219.73, "volume": 1603539.0}, {"date": "2019-11-19", "close": 220.04, "volume": 1817120.0}, {"date": "2019-11-20", "close": 217.91, "volume": 2177738.0}, {"date": "2019-11-21", "close": 218.23, "volume": 1677745.0}, {"date": "2019-11-22", "close": 220.28, "volume": 1529121.0}, {"date": "2019-11-25", "close": 222.75, "volume": 2181836.0}, {"date": "2019-11-26", "close": 222.45, "volume": 1926961.0}, {"date": "2019-11-27", "close": 222.95, "volume": 1615085.0}, {"date": "2019-11-29", "close": 221.35, "volume": 770438.0}, {"date": "2019-12-02", "close": 217.64, "volume": 2119133.0}, {"date": "2019-12-03", "close": 212.24, "volume": 3279762.0}, {"date": "2019-12-04", "close": 215.94, "volume": 1583647.0}, {"date": "2019-12-05", "close": 217.14, "volume": 1329572.0}, {"date": "2019-12-06", "close": 224.61, "volume": 4229733.0}, {"date": "2019-12-09", "close": 221.81, "volume": 2149451.0}, {"date": "2019-12-10", "close": 221.88, "volume": 1854483.0}, {"date": "2019-12-11", "close": 221.19, "volume": 1778596.0}, {"date": "2019-12-12", "close": 226.05, "volume": 2975577.0}, {"date": "2019-12-13", "close": 225.0, "volume": 1908510.0}, {"date": "2019-12-16", "close": 228.04, "volume": 3219426.0}, {"date": "2019-12-17", "close": 231.15, "volume": 3590439.0}, {"date": "2019-12-18", "close": 230.45, "volume": 2280912.0}, {"date": "2019-12-19", "close": 229.94, "volume": 2420063.0}, {"date": "2019-12-20", "close": 228.93, "volume": 3716158.0}, {"date": "2019-12-23", "close": 229.09, "volume": 1671705.0}, {"date": "2019-12-24", "close": 229.91, "volume": 467722.0}, {"date": "2019-12-26", "close": 231.21, "volume": 1704161.0}, {"date": "2019-12-27", "close": 230.66, "volume": 1343887.0}, {"date": "2019-12-30", "close": 229.8, "volume": 1494667.0}, {"date": "2019-12-31", "close": 229.93, "volume": 1447336.0}, {"date": "2020-01-02", "close": 234.32, "volume": 3737791.0}, {"date": "2020-01-03", "close": 231.58, "volume": 2276089.0}, {"date": "2020-01-06", "close": 233.95, "volume": 3329354.0}, {"date": "2020-01-07", "close": 235.49, "volume": 5393171.0}, {"date": "2020-01-08", "close": 237.76, "volume": 3564884.0}, {"date": "2020-01-09", "close": 242.6, "volume": 3982130.0}, {"date": "2020-01-10", "close": 242.11, "volume": 2249212.0}, {"date": "2020-01-13", "close": 245.21, "volume": 3361630.0}, {"date": "2020-01-14", "close": 245.66, "volume": 4309141.0}, {"date": "2020-01-15", "close": 245.21, "volume": 5411198.0}, {"date": "2020-01-16", "close": 249.72, "volume": 3968405.0}, {"date": "2020-01-17", "close": 249.46, "volume": 3108371.0}, {"date": "2020-01-21", "close": 245.7, "volume": 2492363.0}, {"date": "2020-01-22", "close": 247.05, "volume": 2031016.0}, {"date": "2020-01-23", "close": 245.58, "volume": 2806820.0}, {"date": "2020-01-24", "close": 241.92, "volume": 2877351.0}, {"date": "2020-01-27", "close": 238.14, "volume": 2506445.0}, {"date": "2020-01-28", "close": 242.58, "volume": 3123389.0}, {"date": "2020-01-29", "close": 240.12, "volume": 3713664.0}, {"date": "2020-01-30", "close": 244.13, "volume": 3261733.0}, {"date": "2020-01-31", "close": 237.75, "volume": 3482838.0}, {"date": "2020-02-03", "close": 239.01, "volume": 2733171.0}, {"date": "2020-02-04", "close": 241.94, "volume": 3052654.0}, {"date": "2020-02-05", "close": 244.3, "volume": 3126622.0}, {"date": "2020-02-06", "close": 241.82, "volume": 2225886.0}, {"date": "2020-02-07", "close": 238.0, "volume": 3006894.0}, {"date": "2020-02-10", "close": 237.36, "volume": 2591280.0}, {"date": "2020-02-11", "close": 236.46, "volume": 2238902.0}, {"date": "2020-02-12", "close": 238.65, "volume": 2119549.0}, {"date": "2020-02-13", "close": 238.35, "volume": 1461372.0}, {"date": "2020-02-14", "close": 237.08, "volume": 1718742.0}, {"date": "2020-02-18", "close": 233.21, "volume": 2737383.0}, {"date": "2020-02-19", "close": 237.33, "volume": 2207061.0}, {"date": "2020-02-20", "close": 232.73, "volume": 3183748.0}, {"date": "2020-02-21", "close": 230.62, "volume": 3082273.0}, {"date": "2020-02-24", "close": 224.54, "volume": 4139814.0}, {"date": "2020-02-25", "close": 217.61, "volume": 5343512.0}, {"date": "2020-02-26", "close": 215.78, "volume": 4172156.0}, {"date": "2020-02-27", "close": 205.69, "volume": 5848188.0}, {"date": "2020-02-28", "close": 200.77, "volume": 6740665.0}, {"date": "2020-03-02", "close": 209.47, "volume": 5285526.0}, {"date": "2020-03-03", "close": 203.43, "volume": 5677200.0}, {"date": "2020-03-04", "close": 208.74, "volume": 3520352.0}, {"date": "2020-03-05", "close": 198.79, "volume": 4151707.0}, {"date": "2020-03-06", "close": 192.85, "volume": 5071909.0}, {"date": "2020-03-09", "close": 172.81, "volume": 6443000.0}, {"date": "2020-03-10", "close": 184.35, "volume": 6803867.0}, {"date": "2020-03-11", "close": 171.89, "volume": 5316998.0}, {"date": "2020-03-12", "close": 150.68, "volume": 8357743.0}, {"date": "2020-03-13", "close": 177.17, "volume": 6368355.0}, {"date": "2020-03-16", "close": 154.66, "volume": 6888003.0}, {"date": "2020-03-17", "close": 158.67, "volume": 6876285.0}, {"date": "2020-03-18", "close": 140.02, "volume": 9543242.0}, {"date": "2020-03-19", "close": 149.49, "volume": 6548186.0}, {"date": "2020-03-20", "close": 138.41, "volume": 7561254.0}, {"date": "2020-03-23", "close": 134.97, "volume": 5472629.0}, {"date": "2020-03-24", "close": 153.6, "volume": 6647422.0}, {"date": "2020-03-25", "close": 155.13, "volume": 8587796.0}, {"date": "2020-03-26", "close": 165.79, "volume": 6790307.0}, {"date": "2020-03-27", "close": 158.34, "volume": 4186742.0}, {"date": "2020-03-30", "close": 159.62, "volume": 4152809.0}, {"date": "2020-03-31", "close": 154.59, "volume": 3589699.0}, {"date": "2020-04-01", "close": 145.29, "volume": 4689124.0}, {"date": "2020-04-02", "close": 149.93, "volume": 4446911.0}, {"date": "2020-04-03", "close": 146.93, "volume": 2801582.0}, {"date": "2020-04-06", "close": 158.23, "volume": 4689431.0}, {"date": "2020-04-07", "close": 166.02, "volume": 4953506.0}, {"date": "2020-04-08", "close": 176.96, "volume": 5194782.0}, {"date": "2020-04-09", "close": 184.26, "volume": 6449870.0}, {"date": "2020-04-13", "close": 179.18, "volume": 4774325.0}, {"date": "2020-04-14", "close": 178.23, "volume": 4149605.0}, {"date": "2020-04-15", "close": 178.52, "volume": 6042720.0}, {"date": "2020-04-16", "close": 177.04, "volume": 4662186.0}, {"date": "2020-04-17", "close": 183.49, "volume": 5426703.0}, {"date": "2020-04-20", "close": 180.4, "volume": 4674763.0}, {"date": "2020-04-21", "close": 173.81, "volume": 3818970.0}, {"date": "2020-04-22", "close": 175.98, "volume": 2316558.0}, {"date": "2020-04-23", "close": 175.05, "volume": 2013306.0}, {"date": "2020-04-24", "close": 177.0, "volume": 2024646.0}, {"date": "2020-04-27", "close": 183.54, "volume": 2743124.0}, {"date": "2020-04-28", "close": 187.01, "volume": 3344730.0}, {"date": "2020-04-29", "close": 190.03, "volume": 3086258.0}, {"date": "2020-04-30", "close": 183.42, "volume": 2695447.0}, {"date": "2020-05-01", "close": 177.1, "volume": 2650183.0}, {"date": "2020-05-04", "close": 176.03, "volume": 2990142.0}, {"date": "2020-05-05", "close": 178.3, "volume": 3272990.0}, {"date": "2020-05-06", "close": 176.92, "volume": 2408676.0}, {"date": "2020-05-07", "close": 182.32, "volume": 2480533.0}, {"date": "2020-05-08", "close": 185.39, "volume": 2282566.0}, {"date": "2020-05-11", "close": 183.16, "volume": 2212324.0}, {"date": "2020-05-12", "close": 177.21, "volume": 3549190.0}, {"date": "2020-05-13", "close": 171.8, "volume": 3445251.0}, {"date": "2020-05-14", "close": 174.45, "volume": 4176657.0}, {"date": "2020-05-15", "close": 171.87, "volume": 2867769.0}, {"date": "2020-05-18", "close": 181.88, "volume": 4512571.0}, {"date": "2020-05-19", "close": 177.83, "volume": 2210480.0}, {"date": "2020-05-20", "close": 181.44, "volume": 2599855.0}, {"date": "2020-05-21", "close": 180.1, "volume": 2153769.0}, {"date": "2020-05-22", "close": 179.93, "volume": 2176407.0}, {"date": "2020-05-26", "close": 196.06, "volume": 5971201.0}, {"date": "2020-05-27", "close": 209.66, "volume": 8182053.0}, {"date": "2020-05-28", "close": 201.22, "volume": 4890687.0}, {"date": "2020-05-29", "close": 196.49, "volume": 3824488.0}, {"date": "2020-06-01", "close": 199.93, "volume": 2235963.0}, {"date": "2020-06-02", "close": 204.14, "volume": 4128686.0}, {"date": "2020-06-03", "close": 210.57, "volume": 3471886.0}, {"date": "2020-06-04", "close": 214.82, "volume": 3522252.0}, {"date": "2020-06-05", "close": 217.92, "volume": 4737626.0}, {"date": "2020-06-08", "close": 220.81, "volume": 3260307.0}, {"date": "2020-06-09", "close": 218.1, "volume": 2478365.0}, {"date": "2020-06-10", "close": 213.52, "volume": 3091188.0}, {"date": "2020-06-11", "close": 194.13, "volume": 4923410.0}, {"date": "2020-06-12", "close": 201.78, "volume": 3380817.0}, {"date": "2020-06-15", "close": 206.31, "volume": 3468788.0}, {"date": "2020-06-16", "close": 209.59, "volume": 3103691.0}, {"date": "2020-06-17", "close": 206.19, "volume": 1798324.0}, {"date": "2020-06-18", "close": 203.84, "volume": 2051659.0}, {"date": "2020-06-19", "close": 201.63, "volume": 4962438.0}, {"date": "2020-06-22", "close": 203.42, "volume": 1806868.0}, {"date": "2020-06-23", "close": 204.78, "volume": 2451825.0}, {"date": "2020-06-24", "close": 198.02, "volume": 2756726.0}, {"date": "2020-06-25", "close": 207.1, "volume": 3466472.0}, {"date": "2020-06-26", "close": 189.19, "volume": 9530651.0}, {"date": "2020-06-29", "close": 193.47, "volume": 3735957.0}, {"date": "2020-06-30", "close": 197.62, "volume": 3102760.0}, {"date": "2020-07-01", "close": 197.57, "volume": 2620147.0}, {"date": "2020-07-02", "close": 197.4, "volume": 2699373.0}, {"date": "2020-07-06", "close": 207.36, "volume": 3567664.0}, {"date": "2020-07-07", "close": 199.36, "volume": 2853484.0}, {"date": "2020-07-08", "close": 202.25, "volume": 2789713.0}, {"date": "2020-07-09", "close": 196.83, "volume": 3160116.0}, {"date": "2020-07-10", "close": 205.56, "volume": 4414807.0}, {"date": "2020-07-13", "close": 208.88, "volume": 4449599.0}, {"date": "2020-07-14", "close": 214.01, "volume": 5201950.0}, {"date": "2020-07-15", "close": 216.9, "volume": 12516720.0}, {"date": "2020-07-16", "close": 214.67, "volume": 5769606.0}, {"date": "2020-07-17", "close": 211.41, "volume": 3618027.0}, {"date": "2020-07-20", "close": 211.71, "volume": 2268726.0}, {"date": "2020-07-21", "close": 212.02, "volume": 3394178.0}, {"date": "2020-07-22", "close": 206.0, "volume": 4978425.0}, {"date": "2020-07-23", "close": 203.02, "volume": 4088636.0}, {"date": "2020-07-24", "close": 201.47, "volume": 3191549.0}, {"date": "2020-07-27", "close": 203.02, "volume": 2601182.0}, {"date": "2020-07-28", "close": 201.62, "volume": 2139771.0}, {"date": "2020-07-29", "close": 202.58, "volume": 2634961.0}, {"date": "2020-07-30", "close": 199.53, "volume": 3057922.0}, {"date": "2020-07-31", "close": 197.96, "volume": 2401074.0}, {"date": "2020-08-03", "close": 199.39, "volume": 2295652.0}, {"date": "2020-08-04", "close": 201.64, "volume": 1944676.0}, {"date": "2020-08-05", "close": 204.52, "volume": 2323194.0}, {"date": "2020-08-06", "close": 204.25, "volume": 1882367.0}, {"date": "2020-08-07", "close": 208.27, "volume": 3074961.0}, {"date": "2020-08-10", "close": 209.38, "volume": 2432770.0}, {"date": "2020-08-11", "close": 211.06, "volume": 4042742.0}, {"date": "2020-08-12", "close": 212.13, "volume": 2439593.0}, {"date": "2020-08-13", "close": 208.39, "volume": 2219859.0}, {"date": "2020-08-14", "close": 207.97, "volume": 2287572.0}, {"date": "2020-08-17", "close": 203.07, "volume": 3922588.0}, {"date": "2020-08-18", "close": 201.31, "volume": 3067854.0}, {"date": "2020-08-19", "close": 203.02, "volume": 2458524.0}, {"date": "2020-08-20", "close": 201.85, "volume": 1764214.0}, {"date": "2020-08-21", "close": 202.43, "volume": 1781141.0}, {"date": "2020-08-24", "close": 207.34, "volume": 3097432.0}, {"date": "2020-08-25", "close": 206.0, "volume": 2627906.0}, {"date": "2020-08-26", "close": 207.22, "volume": 2563236.0}, {"date": "2020-08-27", "close": 210.15, "volume": 3692411.0}, {"date": "2020-08-28", "close": 207.71, "volume": 3697406.0}, {"date": "2020-08-31", "close": 204.87, "volume": 3046152.0}, {"date": "2020-09-01", "close": 205.46, "volume": 2458801.0}, {"date": "2020-09-02", "close": 210.04, "volume": 3565242.0}, {"date": "2020-09-03", "close": 207.56, "volume": 3533485.0}, {"date": "2020-09-04", "close": 210.94, "volume": 3668891.0}, {"date": "2020-09-08", "close": 202.48, "volume": 4574748.0}, {"date": "2020-09-09", "close": 202.22, "volume": 4681380.0}, {"date": "2020-09-10", "close": 200.01, "volume": 2510274.0}, {"date": "2020-09-11", "close": 200.92, "volume": 2376385.0}, {"date": "2020-09-14", "close": 201.34, "volume": 2756891.0}, {"date": "2020-09-15", "close": 198.0, "volume": 3717632.0}, {"date": "2020-09-16", "close": 200.68, "volume": 3571873.0}, {"date": "2020-09-17", "close": 194.83, "volume": 4274772.0}, {"date": "2020-09-18", "close": 194.86, "volume": 9066647.0}, {"date": "2020-09-21", "close": 194.0, "volume": 4871299.0}, {"date": "2020-09-22", "close": 191.62, "volume": 3355768.0}, {"date": "2020-09-23", "close": 186.12, "volume": 3116142.0}, {"date": "2020-09-24", "close": 195.11, "volume": 5114566.0}, {"date": "2020-09-25", "close": 194.95, "volume": 3105989.0}, {"date": "2020-09-28", "close": 199.07, "volume": 3280138.0}, {"date": "2020-09-29", "close": 196.79, "volume": 2401523.0}, {"date": "2020-09-30", "close": 200.97, "volume": 3075829.0}, {"date": "2020-10-01", "close": 198.55, "volume": 2288651.0}, {"date": "2020-10-02", "close": 199.9, "volume": 2541588.0}, {"date": "2020-10-05", "close": 201.8, "volume": 2551633.0}, {"date": "2020-10-06", "close": 201.09, "volume": 2833119.0}, {"date": "2020-10-07", "close": 203.6, "volume": 2326917.0}, {"date": "2020-10-08", "close": 207.98, "volume": 2330609.0}, {"date": "2020-10-09", "close": 207.54, "volume": 3040923.0}, {"date": "2020-10-12", "close": 214.12, "volume": 3474215.0}, {"date": "2020-10-13", "close": 210.81, "volume": 3317312.0}, {"date": "2020-10-14", "close": 211.23, "volume": 7557023.0}, {"date": "2020-10-15", "close": 208.6, "volume": 4334014.0}, {"date": "2020-10-16", "close": 206.21, "volume": 3246646.0}, {"date": "2020-10-19", "close": 205.69, "volume": 3235296.0}, {"date": "2020-10-20", "close": 208.03, "volume": 3336684.0}, {"date": "2020-10-21", "close": 202.91, "volume": 3083593.0}, {"date": "2020-10-22", "close": 205.4, "volume": 2137823.0}, {"date": "2020-10-23", "close": 205.04, "volume": 2110153.0}, {"date": "2020-10-26", "close": 201.14, "volume": 3249695.0}, {"date": "2020-10-27", "close": 195.68, "volume": 3430420.0}, {"date": "2020-10-28", "close": 189.77, "volume": 4214584.0}, {"date": "2020-10-29", "close": 189.94, "volume": 3581156.0}, {"date": "2020-10-30", "close": 189.04, "volume": 3661181.0}, {"date": "2020-11-02", "close": 190.2, "volume": 2459562.0}, {"date": "2020-11-03", "close": 197.93, "volume": 4545470.0}, {"date": "2020-11-04", "close": 197.87, "volume": 3868514.0}, {"date": "2020-11-05", "close": 202.96, "volume": 2892815.0}, {"date": "2020-11-06", "close": 201.26, "volume": 2475115.0}, {"date": "2020-11-09", "close": 214.93, "volume": 6960521.0}, {"date": "2020-11-10", "close": 217.47, "volume": 4166465.0}, {"date": "2020-11-11", "close": 218.05, "volume": 2680710.0}, {"date": "2020-11-12", "close": 214.51, "volume": 3009267.0}, {"date": "2020-11-13", "close": 219.08, "volume": 2832645.0}, {"date": "2020-11-16", "close": 222.38, "volume": 3004948.0}, {"date": "2020-11-17", "close": 224.65, "volume": 2722921.0}, {"date": "2020-11-18", "close": 224.3, "volume": 2856225.0}, {"date": "2020-11-19", "close": 224.57, "volume": 1505154.0}, {"date": "2020-11-20", "close": 223.35, "volume": 1848687.0}, {"date": "2020-11-23", "close": 228.83, "volume": 3378180.0}, {"date": "2020-11-24", "close": 237.5, "volume": 3920282.0}, {"date": "2020-11-25", "close": 236.54, "volume": 2272937.0}, {"date": "2020-11-27", "close": 235.4, "volume": 1050396.0}, {"date": "2020-11-30", "close": 230.58, "volume": 2705408.0}, {"date": "2020-12-01", "close": 232.08, "volume": 2580965.0}, {"date": "2020-12-02", "close": 237.65, "volume": 2136313.0}, {"date": "2020-12-03", "close": 235.47, "volume": 2142890.0}, {"date": "2020-12-04", "close": 239.58, "volume": 2373011.0}, {"date": "2020-12-07", "close": 238.45, "volume": 1788559.0}, {"date": "2020-12-08", "close": 238.84, "volume": 1371782.0}, {"date": "2020-12-09", "close": 242.82, "volume": 3552254.0}, {"date": "2020-12-10", "close": 244.4, "volume": 2541804.0}, {"date": "2020-12-11", "close": 239.99, "volume": 2077419.0}, {"date": "2020-12-14", "close": 237.79, "volume": 1927781.0}, {"date": "2020-12-15", "close": 242.43, "volume": 2348775.0}, {"date": "2020-12-16", "close": 243.77, "volume": 2400910.0}, {"date": "2020-12-17", "close": 244.43, "volume": 2983609.0}, {"date": "2020-12-18", "close": 242.13, "volume": 4088144.0}, {"date": "2020-12-21", "close": 256.98, "volume": 7408489.0}, {"date": "2020-12-22", "close": 250.09, "volume": 3603652.0}, {"date": "2020-12-23", "close": 256.45, "volume": 3376142.0}, {"date": "2020-12-24", "close": 256.16, "volume": 968146.0}, {"date": "2020-12-28", "close": 259.59, "volume": 2793392.0}, {"date": "2020-12-29", "close": 258.01, "volume": 1430868.0}, {"date": "2020-12-30", "close": 259.45, "volume": 1566767.0}, {"date": "2020-12-31", "close": 263.71, "volume": 2043050.0}, {"date": "2021-01-04", "close": 265.0, "volume": 3572043.0}, {"date": "2021-01-05", "close": 270.93, "volume": 4207081.0}, {"date": "2021-01-06", "close": 285.55, "volume": 6383530.0}, {"date": "2021-01-07", "close": 291.65, "volume": 4009730.0}, {"date": "2021-01-08", "close": 290.08, "volume": 2800784.0}, {"date": "2021-01-11", "close": 293.83, "volume": 2650134.0}, {"date": "2021-01-12", "close": 302.21, "volume": 4814362.0}, {"date": "2021-01-13", "close": 302.94, "volume": 2413821.0}, {"date": "2021-01-14", "close": 307.87, "volume": 3192169.0}, {"date": "2021-01-15", "close": 301.01, "volume": 3863723.0}, {"date": "2021-01-19", "close": 294.2, "volume": 6727794.0}, {"date": "2021-01-20", "close": 290.47, "volume": 4792644.0}, {"date": "2021-01-21", "close": 289.37, "volume": 2517753.0}, {"date": "2021-01-22", "close": 289.39, "volume": 2568757.0}, {"date": "2021-01-25", "close": 283.04, "volume": 4575007.0}, {"date": "2021-01-26", "close": 281.76, "volume": 3296846.0}, {"date": "2021-01-27", "close": 273.33, "volume": 3891838.0}, {"date": "2021-01-28", "close": 275.02, "volume": 3778696.0}, {"date": "2021-01-29", "close": 271.17, "volume": 3411974.0}, {"date": "2021-02-01", "close": 274.73, "volume": 2324088.0}, {"date": "2021-02-02", "close": 286.97, "volume": 5195520.0}, {"date": "2021-02-03", "close": 288.55, "volume": 2712770.0}, {"date": "2021-02-04", "close": 293.75, "volume": 2994699.0}, {"date": "2021-02-05", "close": 293.5, "volume": 2938134.0}, {"date": "2021-02-08", "close": 300.15, "volume": 2826173.0}, {"date": "2021-02-09", "close": 300.46, "volume": 2071700.0}, {"date": "2021-02-10", "close": 304.28, "volume": 3213655.0}, {"date": "2021-02-11", "close": 302.32, "volume": 2159868.0}, {"date": "2021-02-12", "close": 306.32, "volume": 1977298.0}, {"date": "2021-02-16", "close": 311.96, "volume": 2792198.0}, {"date": "2021-02-17", "close": 312.74, "volume": 2464414.0}, {"date": "2021-02-18", "close": 309.9, "volume": 2095144.0}, {"date": "2021-02-19", "close": 315.62, "volume": 2749542.0}, {"date": "2021-02-22", "close": 316.87, "volume": 3162272.0}, {"date": "2021-02-23", "close": 319.21, "volume": 2942528.0}, {"date": "2021-02-24", "close": 330.64, "volume": 3934425.0}, {"date": "2021-02-25", "close": 327.76, "volume": 4137158.0}, {"date": "2021-02-26", "close": 319.48, "volume": 3732221.0}, {"date": "2021-03-01", "close": 329.92, "volume": 2959050.0}, {"date": "2021-03-02", "close": 330.94, "volume": 2850325.0}, {"date": "2021-03-03", "close": 334.43, "volume": 3606299.0}, {"date": "2021-03-04", "close": 329.29, "volume": 3647614.0}, {"date": "2021-03-05", "close": 327.37, "volume": 3740398.0}, {"date": "2021-03-08", "close": 334.19, "volume": 2997991.0}, {"date": "2021-03-09", "close": 330.59, "volume": 3324825.0}, {"date": "2021-03-10", "close": 342.02, "volume": 3153109.0}, {"date": "2021-03-11", "close": 342.1, "volume": 2756559.0}, {"date": "2021-03-12", "close": 348.81, "volume": 2436744.0}, {"date": "2021-03-15", "close": 346.05, "volume": 2277831.0}, {"date": "2021-03-16", "close": 341.71, "volume": 2332558.0}, {"date": "2021-03-17", "close": 344.95, "volume": 2710906.0}, {"date": "2021-03-18", "close": 348.0, "volume": 3715240.0}, {"date": "2021-03-19", "close": 344.2, "volume": 3512961.0}, {"date": "2021-03-22", "close": 339.33, "volume": 2094548.0}, {"date": "2021-03-23", "close": 331.77, "volume": 2457544.0}, {"date": "2021-03-24", "close": 328.65, "volume": 3332168.0}, {"date": "2021-03-25", "close": 330.55, "volume": 2804721.0}, {"date": "2021-03-26", "close": 327.39, "volume": 3082556.0}, {"date": "2021-03-29", "close": 325.73, "volume": 4533245.0}, {"date": "2021-03-30", "close": 332.01, "volume": 2717270.0}, {"date": "2021-03-31", "close": 327.0, "volume": 2624540.0}, {"date": "2021-04-01", "close": 327.64, "volume": 2658951.0}, {"date": "2021-04-05", "close": 323.54, "volume": 3234998.0}, {"date": "2021-04-06", "close": 327.06, "volume": 1801975.0}, {"date": "2021-04-07", "close": 326.55, "volume": 2157335.0}, {"date": "2021-04-08", "close": 331.14, "volume": 2402755.0}, {"date": "2021-04-09", "close": 330.81, "volume": 2347149.0}, {"date": "2021-04-12", "close": 331.84, "volume": 2318780.0}, {"date": "2021-04-13", "close": 327.68, "volume": 3575907.0}, {"date": "2021-04-14", "close": 335.35, "volume": 9876753.0}, {"date": "2021-04-15", "close": 338.55, "volume": 4354775.0}, {"date": "2021-04-16", "close": 342.31, "volume": 4231858.0}, {"date": "2021-04-19", "close": 343.09, "volume": 3228160.0}, {"date": "2021-04-20", "close": 331.88, "volume": 3662274.0}, {"date": "2021-04-21", "close": 335.27, "volume": 2733251.0}, {"date": "2021-04-22", "close": 330.85, "volume": 2165200.0}, {"date": "2021-04-23", "close": 339.35, "volume": 2165370.0}, {"date": "2021-04-26", "close": 343.52, "volume": 2171458.0}, {"date": "2021-04-27", "close": 346.63, "volume": 2088604.0}, {"date": "2021-04-28", "close": 348.11, "volume": 2140875.0}, {"date": "2021-04-29", "close": 352.97, "volume": 2584423.0}, {"date": "2021-04-30", "close": 348.45, "volume": 2101069.0}, {"date": "2021-05-03", "close": 350.16, "volume": 1871653.0}, {"date": "2021-05-04", "close": 349.84, "volume": 2831390.0}, {"date": "2021-05-05", "close": 357.62, "volume": 2098548.0}, {"date": "2021-05-06", "close": 365.97, "volume": 3048665.0}, {"date": "2021-05-07", "close": 370.89, "volume": 3378112.0}, {"date": "2021-05-10", "close": 368.68, "volume": 3396306.0}, {"date": "2021-05-11", "close": 359.92, "volume": 3734339.0}, {"date": "2021-05-12", "close": 354.4, "volume": 3309798.0}, {"date": "2021-05-13", "close": 358.81, "volume": 2674804.0}, {"date": "2021-05-14", "close": 368.77, "volume": 2732312.0}, {"date": "2021-05-17", "close": 369.25, "volume": 1824997.0}, {"date": "2021-05-18", "close": 364.56, "volume": 2018638.0}, {"date": "2021-05-19", "close": 358.38, "volume": 3695975.0}, {"date": "2021-05-20", "close": 359.78, "volume": 1919583.0}, {"date": "2021-05-21", "close": 366.26, "volume": 2657548.0}, {"date": "2021-05-24", "close": 368.29, "volume": 1818182.0}, {"date": "2021-05-25", "close": 364.51, "volume": 2630979.0}, {"date": "2021-05-26", "close": 367.4, "volume": 2121254.0}, {"date": "2021-05-27", "close": 371.37, "volume": 3897048.0}, {"date": "2021-05-28", "close": 372.02, "volume": 2170561.0}, {"date": "2021-06-01", "close": 382.44, "volume": 3644004.0}, {"date": "2021-06-02", "close": 383.44, "volume": 2809704.0}, {"date": "2021-06-03", "close": 388.72, "volume": 3003860.0}, {"date": "2021-06-04", "close": 391.45, "volume": 2514077.0}, {"date": "2021-06-07", "close": 388.16, "volume": 2188724.0}, {"date": "2021-06-08", "close": 384.7, "volume": 2452596.0}, {"date": "2021-06-09", "close": 382.78, "volume": 2026166.0}, {"date": "2021-06-10", "close": 373.94, "volume": 3900798.0}, {"date": "2021-06-11", "close": 378.05, "volume": 2117305.0}, {"date": "2021-06-14", "close": 372.92, "volume": 2560497.0}, {"date": "2021-06-15", "close": 371.3, "volume": 2302905.0}, {"date": "2021-06-16", "close": 371.0, "volume": 3264194.0}, {"date": "2021-06-17", "close": 361.5, "volume": 4146348.0}, {"date": "2021-06-18", "close": 348.83, "volume": 6290084.0}, {"date": "2021-06-21", "close": 357.54, "volume": 2717264.0}, {"date": "2021-06-22", "close": 357.53, "volume": 1870813.0}, {"date": "2021-06-23", "close": 361.05, "volume": 1713116.0}, {"date": "2021-06-24", "close": 368.75, "volume": 2716625.0}, {"date": "2021-06-25", "close": 368.77, "volume": 2782436.0}, {"date": "2021-06-28", "close": 368.71, "volume": 1833383.0}, {"date": "2021-06-29", "close": 372.62, "volume": 2365932.0}, {"date": "2021-06-30", "close": 379.53, "volume": 2238381.0}, {"date": "2021-07-01", "close": 374.99, "volume": 2571040.0}, {"date": "2021-07-02", "close": 374.16, "volume": 1599595.0}, {"date": "2021-07-06", "close": 369.86, "volume": 2162885.0}, {"date": "2021-07-07", "close": 367.67, "volume": 2012801.0}, {"date": "2021-07-08", "close": 358.94, "volume": 2940514.0}, {"date": "2021-07-09", "close": 371.76, "volume": 2641825.0}, {"date": "2021-07-12", "close": 380.5, "volume": 4135949.0}, {"date": "2021-07-13", "close": 375.98, "volume": 6466774.0}, {"date": "2021-07-14", "close": 374.4, "volume": 3295722.0}, {"date": "2021-07-15", "close": 373.35, "volume": 2183883.0}, {"date": "2021-07-16", "close": 364.8, "volume": 2583278.0}, {"date": "2021-07-19", "close": 354.72, "volume": 4394635.0}, {"date": "2021-07-20", "close": 364.76, "volume": 2937859.0}, {"date": "2021-07-21", "close": 373.5, "volume": 2398848.0}, {"date": "2021-07-22", "close": 372.71, "volume": 1887130.0}, {"date": "2021-07-23", "close": 374.05, "volume": 1707088.0}, {"date": "2021-07-26", "close": 375.9, "volume": 1559134.0}, {"date": "2021-07-27", "close": 374.84, "volume": 1791771.0}, {"date": "2021-07-28", "close": 374.23, "volume": 1668941.0}, {"date": "2021-07-29", "close": 377.55, "volume": 1296615.0}, {"date": "2021-07-30", "close": 374.88, "volume": 1474985.0}, {"date": "2021-08-02", "close": 378.19, "volume": 2383212.0}, {"date": "2021-08-03", "close": 380.36, "volume": 1494566.0}, {"date": "2021-08-04", "close": 377.86, "volume": 1460508.0}, {"date": "2021-08-05", "close": 384.3, "volume": 1583780.0}, {"date": "2021-08-06", "close": 397.89, "volume": 3655764.0}, {"date": "2021-08-09", "close": 399.88, "volume": 3319120.0}, {"date": "2021-08-10", "close": 407.97, "volume": 3152266.0}, {"date": "2021-08-11", "close": 413.89, "volume": 3000518.0}, {"date": "2021-08-12", "close": 415.0, "volume": 2318873.0}, {"date": "2021-08-13", "close": 410.78, "volume": 1980037.0}, {"date": "2021-08-16", "close": 408.35, "volume": 1591335.0}, {"date": "2021-08-17", "close": 404.97, "volume": 2077398.0}, {"date": "2021-08-18", "close": 398.8, "volume": 2187776.0}, {"date": "2021-08-19", "close": 393.57, "volume": 2241689.0}, {"date": "2021-08-20", "close": 395.87, "volume": 1612127.0}, {"date": "2021-08-23", "close": 401.45, "volume": 1857603.0}, {"date": "2021-08-24", "close": 408.56, "volume": 1958368.0}, {"date": "2021-08-25", "close": 413.12, "volume": 1845260.0}, {"date": "2021-08-26", "close": 412.41, "volume": 2076546.0}, {"date": "2021-08-27", "close": 419.69, "volume": 2174684.0}, {"date": "2021-08-30", "close": 413.6, "volume": 2089407.0}, {"date": "2021-08-31", "close": 413.51, "volume": 1958083.0}, {"date": "2021-09-01", "close": 413.66, "volume": 1680365.0}, {"date": "2021-09-02", "close": 414.5, "volume": 1832271.0}, {"date": "2021-09-03", "close": 411.31, "volume": 1374128.0}, {"date": "2021-09-07", "close": 410.32, "volume": 1558500.0}, {"date": "2021-09-08", "close": 405.0, "volume": 1646164.0}, {"date": "2021-09-09", "close": 404.58, "volume": 2424949.0}, {"date": "2021-09-10", "close": 403.48, "volume": 1955994.0}, {"date": "2021-09-13", "close": 409.26, "volume": 1802781.0}, {"date": "2021-09-14", "close": 403.69, "volume": 3263151.0}, {"date": "2021-09-15", "close": 401.95, "volume": 3199766.0}, {"date": "2021-09-16", "close": 396.68, "volume": 2882949.0}, {"date": "2021-09-17", "close": 391.46, "volume": 3845123.0}, {"date": "2021-09-20", "close": 378.13, "volume": 3834484.0}, {"date": "2021-09-21", "close": 375.84, "volume": 2377286.0}, {"date": "2021-09-22", "close": 385.47, "volume": 2991275.0}, {"date": "2021-09-23", "close": 391.86, "volume": 2517987.0}, {"date": "2021-09-24", "close": 390.85, "volume": 1789664.0}, {"date": "2021-09-27", "close": 399.81, "volume": 2788509.0}, {"date": "2021-09-28", "close": 389.5, "volume": 2608961.0}, {"date": "2021-09-29", "close": 384.89, "volume": 1955033.0}, {"date": "2021-09-30", "close": 378.03, "volume": 2668590.0}, {"date": "2021-10-01", "close": 380.0, "volume": 2382303.0}, {"date": "2021-10-04", "close": 374.15, "volume": 2895551.0}, {"date": "2021-10-05", "close": 385.81, "volume": 2508430.0}, {"date": "2021-10-06", "close": 388.05, "volume": 2111769.0}, {"date": "2021-10-07", "close": 390.62, "volume": 2348003.0}, {"date": "2021-10-08", "close": 392.81, "volume": 1446728.0}, {"date": "2021-10-11", "close": 385.24, "volume": 1787360.0}, {"date": "2021-10-12", "close": 386.53, "volume": 2088229.0}, {"date": "2021-10-13", "close": 386.31, "volume": 2392607.0}, {"date": "2021-10-14", "close": 391.2, "volume": 3380905.0}, {"date": "2021-10-15", "close": 406.07, "volume": 6451387.0}, {"date": "2021-10-18", "close": 413.69, "volume": 3832324.0}, {"date": "2021-10-19", "close": 412.16, "volume": 2568325.0}, {"date": "2021-10-20", "close": 407.89, "volume": 2453437.0}, {"date": "2021-10-21", "close": 407.59, "volume": 2162127.0}, {"date": "2021-10-22", "close": 414.32, "volume": 2411032.0}, {"date": "2021-10-25", "close": 414.75, "volume": 1824667.0}, {"date": "2021-10-26", "close": 417.61, "volume": 1843341.0}, {"date": "2021-10-27", "close": 410.99, "volume": 2067219.0}, {"date": "2021-10-28", "close": 414.82, "volume": 1444653.0}, {"date": "2021-10-29", "close": 413.35, "volume": 2061716.0}, {"date": "2021-11-01", "close": 416.7, "volume": 1820782.0}, {"date": "2021-11-02", "close": 423.85, "volume": 3000776.0}, {"date": "2021-11-03", "close": 417.9, "volume": 3542395.0}, {"date": "2021-11-04", "close": 408.07, "volume": 3802336.0}, {"date": "2021-11-05", "close": 407.08, "volume": 2105586.0}, {"date": "2021-11-08", "close": 408.34, "volume": 1728354.0}, {"date": "2021-11-09", "close": 405.35, "volume": 2246913.0}, {"date": "2021-11-10", "close": 399.12, "volume": 2243941.0}, {"date": "2021-11-11", "close": 402.34, "volume": 1252402.0}, {"date": "2021-11-12", "close": 404.91, "volume": 1360058.0}, {"date": "2021-11-15", "close": 404.81, "volume": 1436452.0}, {"date": "2021-11-16", "close": 403.09, "volume": 1310951.0}, {"date": "2021-11-17", "close": 391.55, "volume": 2926990.0}, {"date": "2021-11-18", "close": 391.37, "volume": 1848941.0}, {"date": "2021-11-19", "close": 387.39, "volume": 2611891.0}, {"date": "2021-11-22", "close": 396.16, "volume": 3059658.0}, {"date": "2021-11-23", "close": 406.34, "volume": 2405701.0}, {"date": "2021-11-24", "close": 399.19, "volume": 2186259.0}, {"date": "2021-11-26", "close": 389.39, "volume": 2687915.0}, {"date": "2021-11-29", "close": 386.54, "volume": 2883431.0}, {"date": "2021-11-30", "close": 380.99, "volume": 4570434.0}, {"date": "2021-12-01", "close": 376.48, "volume": 2477444.0}, {"date": "2021-12-02", "close": 387.54, "volume": 3343716.0}, {"date": "2021-12-03", "close": 382.73, "volume": 2807501.0}, {"date": "2021-12-06", "close": 389.3, "volume": 1990217.0}, {"date": "2021-12-07", "close": 400.11, "volume": 2440999.0}, {"date": "2021-12-08", "close": 397.32, "volume": 1635227.0}, {"date": "2021-12-09", "close": 396.49, "volume": 2111459.0}, {"date": "2021-12-10", "close": 391.06, "volume": 1893761.0}, {"date": "2021-12-13", "close": 384.64, "volume": 2313256.0}, {"date": "2021-12-14", "close": 388.82, "volume": 2788459.0}, {"date": "2021-12-15", "close": 389.91, "volume": 2802320.0}, {"date": "2021-12-16", "close": 397.37, "volume": 3578189.0}, {"date": "2021-12-17", "close": 381.8, "volume": 7067987.0}, {"date": "2021-12-20", "close": 371.61, "volume": 3735570.0}, {"date": "2021-12-21", "close": 380.32, "volume": 2942812.0}, {"date": "2021-12-22", "close": 382.33, "volume": 1487922.0}, {"date": "2021-12-23", "close": 385.04, "volume": 1624168.0}, {"date": "2021-12-27", "close": 388.04, "volume": 1430760.0}, {"date": "2021-12-28", "close": 387.61, "volume": 1528340.0}, {"date": "2021-12-29", "close": 386.2, "volume": 1327800.0}, {"date": "2021-12-30", "close": 385.52, "volume": 1160146.0}, {"date": "2021-12-31", "close": 382.55, "volume": 1601272.0}, {"date": "2022-01-03", "close": 395.33, "volume": 3338527.0}, {"date": "2022-01-04", "close": 407.48, "volume": 3916412.0}, {"date": "2022-01-05", "close": 398.63, "volume": 3469627.0}, {"date": "2022-01-06", "close": 396.93, "volume": 2960923.0}, {"date": "2022-01-07", "close": 397.51, "volume": 2360655.0}, {"date": "2022-01-10", "close": 399.17, "volume": 3009436.0}, {"date": "2022-01-11", "close": 403.05, "volume": 1748829.0}, {"date": "2022-01-12", "close": 390.31, "volume": 4157980.0}, {"date": "2022-01-13", "close": 390.8, "volume": 2497816.0}, {"date": "2022-01-14", "close": 380.94, "volume": 4685335.0}, {"date": "2022-01-18", "close": 354.4, "volume": 13140600.0}, {"date": "2022-01-19", "close": 347.32, "volume": 7426064.0}, {"date": "2022-01-20", "close": 348.1, "volume": 4599934.0}, {"date": "2022-01-21", "close": 343.91, "volume": 4904089.0}, {"date": "2022-01-24", "close": 343.39, "volume": 6573835.0}, {"date": "2022-01-25", "close": 341.55, "volume": 3959335.0}, {"date": "2022-01-26", "close": 342.68, "volume": 3745854.0}, {"date": "2022-01-27", "close": 341.03, "volume": 2577150.0}, {"date": "2022-01-28", "close": 347.01, "volume": 3714571.0}, {"date": "2022-01-31", "close": 354.68, "volume": 3312350.0}, {"date": "2022-02-01", "close": 364.06, "volume": 3303705.0}, {"date": "2022-02-02", "close": 363.06, "volume": 2742362.0}, {"date": "2022-02-03", "close": 358.88, "volume": 2372885.0}, {"date": "2022-02-04", "close": 367.6, "volume": 3762311.0}, {"date": "2022-02-07", "close": 368.15, "volume": 2635618.0}, {"date": "2022-02-08", "close": 370.1, "volume": 3422322.0}, {"date": "2022-02-09", "close": 374.53, "volume": 2250563.0}, {"date": "2022-02-10", "close": 370.57, "volume": 2406181.0}, {"date": "2022-02-11", "close": 363.06, "volume": 3142097.0}, {"date": "2022-02-14", "close": 360.24, "volume": 2585620.0}, {"date": "2022-02-15", "close": 363.94, "volume": 1847145.0}, {"date": "2022-02-16", "close": 360.05, "volume": 2165268.0}, {"date": "2022-02-17", "close": 349.06, "volume": 3102380.0}, {"date": "2022-02-18", "close": 346.04, "volume": 2910900.0}, {"date": "2022-02-22", "close": 344.27, "volume": 2590849.0}, {"date": "2022-02-23", "close": 341.19, "volume": 2217335.0}, {"date": "2022-02-24", "close": 340.19, "volume": 4563974.0}, {"date": "2022-02-25", "close": 350.12, "volume": 2980478.0}, {"date": "2022-02-28", "close": 341.29, "volume": 4245655.0}, {"date": "2022-03-01", "close": 328.2, "volume": 5631495.0}, {"date": "2022-03-02", "close": 336.38, "volume": 3469857.0}, {"date": "2022-03-03", "close": 333.42, "volume": 2393694.0}, {"date": "2022-03-04", "close": 329.67, "volume": 3294826.0}, {"date": "2022-03-07", "close": 321.89, "volume": 3689854.0}, {"date": "2022-03-08", "close": 321.37, "volume": 3596440.0}, {"date": "2022-03-09", "close": 333.59, "volume": 3202098.0}, {"date": "2022-03-10", "close": 329.9, "volume": 2232591.0}, {"date": "2022-03-11", "close": 327.0, "volume": 2613505.0}, {"date": "2022-03-14", "close": 324.98, "volume": 2342374.0}, {"date": "2022-03-15", "close": 329.16, "volume": 2140675.0}, {"date": "2022-03-16", "close": 340.76, "volume": 3468522.0}, {"date": "2022-03-17", "close": 343.27, "volume": 2403730.0}, {"date": "2022-03-18", "close": 345.38, "volume": 5861872.0}, {"date": "2022-03-21", "close": 339.0, "volume": 3401215.0}, {"date": "2022-03-22", "close": 343.01, "volume": 2840158.0}, {"date": "2022-03-23", "close": 335.61, "volume": 2196798.0}, {"date": "2022-03-24", "close": 336.23, "volume": 1944098.0}, {"date": "2022-03-25", "close": 337.49, "volume": 1581392.0}, {"date": "2022-03-28", "close": 335.3, "volume": 2182550.0}, {"date": "2022-03-29", "close": 339.66, "volume": 2378721.0}, {"date": "2022-03-30", "close": 335.59, "volume": 2650176.0}, {"date": "2022-03-31", "close": 330.1, "volume": 2632043.0}, {"date": "2022-04-01", "close": 330.22, "volume": 2444790.0}, {"date": "2022-04-04", "close": 328.21, "volume": 2570807.0}, {"date": "2022-04-05", "close": 323.96, "volume": 2573906.0}, {"date": "2022-04-06", "close": 316.26, "volume": 3151265.0}, {"date": "2022-04-07", "close": 314.15, "volume": 3562598.0}, {"date": "2022-04-08", "close": 321.39, "volume": 3294183.0}, {"date": "2022-04-11", "close": 320.76, "volume": 2747725.0}, {"date": "2022-04-12", "close": 319.78, "volume": 2365242.0}, {"date": "2022-04-13", "close": 321.97, "volume": 3022923.0}, {"date": "2022-04-14", "close": 321.64, "volume": 5460927.0}, {"date": "2022-04-18", "close": 329.88, "volume": 3653413.0}, {"date": "2022-04-19", "close": 335.95, "volume": 2774844.0}, {"date": "2022-04-20", "close": 341.06, "volume": 3040082.0}, {"date": "2022-04-21", "close": 334.3, "volume": 3097791.0}, {"date": "2022-04-22", "close": 319.77, "volume": 3125194.0}, {"date": "2022-04-25", "close": 321.42, "volume": 3093646.0}, {"date": "2022-04-26", "close": 313.12, "volume": 2791654.0}, {"date": "2022-04-27", "close": 313.23, "volume": 2469304.0}, {"date": "2022-04-28", "close": 318.41, "volume": 2178499.0}, {"date": "2022-04-29", "close": 305.49, "volume": 3129608.0}, {"date": "2022-05-02", "close": 310.42, "volume": 2968062.0}, {"date": "2022-05-03", "close": 314.66, "volume": 2606151.0}, {"date": "2022-05-04", "close": 324.11, "volume": 2629439.0}, {"date": "2022-05-05", "close": 313.07, "volume": 2622086.0}, {"date": "2022-05-06", "close": 312.96, "volume": 2375613.0}, {"date": "2022-05-09", "close": 308.89, "volume": 3233951.0}, {"date": "2022-05-10", "close": 305.06, "volume": 2798422.0}, {"date": "2022-05-11", "close": 301.55, "volume": 2320564.0}, {"date": "2022-05-12", "close": 299.41, "volume": 3408272.0}, {"date": "2022-05-13", "close": 306.99, "volume": 2152474.0}, {"date": "2022-05-16", "close": 303.44, "volume": 1569047.0}, {"date": "2022-05-17", "close": 312.97, "volume": 2096198.0}, {"date": "2022-05-18", "close": 306.73, "volume": 2033234.0}, {"date": "2022-05-19", "close": 308.2, "volume": 2108751.0}, {"date": "2022-05-20", "close": 306.8, "volume": 2201054.0}, {"date": "2022-05-23", "close": 316.61, "volume": 2653032.0}, {"date": "2022-05-24", "close": 313.95, "volume": 1870879.0}, {"date": "2022-05-25", "close": 314.9, "volume": 1929450.0}, {"date": "2022-05-26", "close": 323.63, "volume": 2440352.0}, {"date": "2022-05-27", "close": 328.58, "volume": 2106682.0}, {"date": "2022-05-31", "close": 326.85, "volume": 2722943.0}, {"date": "2022-06-01", "close": 321.85, "volume": 2330155.0}, {"date": "2022-06-02", "close": 324.25, "volume": 1957644.0}, {"date": "2022-06-03", "close": 318.68, "volume": 1238861.0}, {"date": "2022-06-06", "close": 320.51, "volume": 1099800.0}, {"date": "2022-06-07", "close": 321.51, "volume": 2516789.0}, {"date": "2022-06-08", "close": 314.68, "volume": 1438114.0}, {"date": "2022-06-09", "close": 304.22, "volume": 2897621.0}, {"date": "2022-06-10", "close": 287.02, "volume": 3870276.0}, {"date": "2022-06-13", "close": 283.32, "volume": 4218123.0}, {"date": "2022-06-14", "close": 282.54, "volume": 2487935.0}, {"date": "2022-06-15", "close": 290.07, "volume": 2725792.0}, {"date": "2022-06-16", "close": 284.98, "volume": 2777306.0}, {"date": "2022-06-17", "close": 279.79, "volume": 5234356.0}, {"date": "2022-06-21", "close": 284.81, "volume": 2506349.0}, {"date": "2022-06-22", "close": 284.54, "volume": 2464716.0}, {"date": "2022-06-23", "close": 286.17, "volume": 2547001.0}, {"date": "2022-06-24", "close": 302.75, "volume": 3984332.0}, {"date": "2022-06-27", "close": 300.78, "volume": 2091675.0}, {"date": "2022-06-28", "close": 299.49, "volume": 2329015.0}, {"date": "2022-06-29", "close": 303.28, "volume": 2475949.0}, {"date": "2022-06-30", "close": 297.02, "volume": 2669548.0}, {"date": "2022-07-01", "close": 299.23, "volume": 1749411.0}, {"date": "2022-07-05", "close": 297.2, "volume": 2483079.0}, {"date": "2022-07-06", "close": 293.76, "volume": 1774514.0}, {"date": "2022-07-07", "close": 298.6, "volume": 2046455.0}, {"date": "2022-07-08", "close": 296.47, "volume": 1438883.0}, {"date": "2022-07-11", "close": 293.18, "volume": 1520253.0}, {"date": "2022-07-12", "close": 292.53, "volume": 1772558.0}, {"date": "2022-07-13", "close": 290.15, "volume": 1884091.0}, {"date": "2022-07-14", "close": 281.59, "volume": 3171949.0}, {"date": "2022-07-15", "close": 293.87, "volume": 3457630.0}, {"date": "2022-07-18", "close": 301.26, "volume": 6767934.0}, {"date": "2022-07-19", "close": 318.05, "volume": 5641124.0}, {"date": "2022-07-20", "close": 321.45, "volume": 3489808.0}, {"date": "2022-07-21", "close": 326.54, "volume": 2518823.0}, {"date": "2022-07-22", "close": 323.93, "volume": 1830279.0}, {"date": "2022-07-25", "close": 324.12, "volume": 4024480.0}, {"date": "2022-07-26", "close": 318.55, "volume": 2054744.0}, {"date": "2022-07-27", "close": 324.54, "volume": 2028448.0}, {"date": "2022-07-28", "close": 329.11, "volume": 1820696.0}, {"date": "2022-07-29", "close": 333.39, "volume": 2112387.0}, {"date": "2022-08-01", "close": 332.08, "volume": 1476496.0}, {"date": "2022-08-02", "close": 327.88, "volume": 1862939.0}, {"date": "2022-08-03", "close": 333.17, "volume": 1770613.0}, {"date": "2022-08-04", "close": 331.87, "volume": 1533372.0}, {"date": "2022-08-05", "close": 334.67, "volume": 1876393.0}, {"date": "2022-08-08", "close": 334.68, "volume": 1460469.0}, {"date": "2022-08-09", "close": 336.62, "volume": 1587947.0}, {"date": "2022-08-10", "close": 347.91, "volume": 2459505.0}, {"date": "2022-08-11", "close": 351.68, "volume": 2361191.0}, {"date": "2022-08-12", "close": 353.82, "volume": 2369177.0}, {"date": "2022-08-15", "close": 355.85, "volume": 2045684.0}, {"date": "2022-08-16", "close": 354.97, "volume": 1740922.0}, {"date": "2022-08-17", "close": 353.74, "volume": 1576303.0}, {"date": "2022-08-18", "close": 354.52, "volume": 1102200.0}, {"date": "2022-08-19", "close": 349.27, "volume": 1812266.0}, {"date": "2022-08-22", "close": 342.42, "volume": 1723896.0}, {"date": "2022-08-23", "close": 340.18, "volume": 1538005.0}, {"date": "2022-08-24", "close": 341.94, "volume": 1530842.0}, {"date": "2022-08-25", "close": 346.49, "volume": 1763878.0}, {"date": "2022-08-26", "close": 336.4, "volume": 1703941.0}, {"date": "2022-08-29", "close": 333.92, "volume": 1835640.0}, {"date": "2022-08-30", "close": 333.63, "volume": 1830322.0}, {"date": "2022-08-31", "close": 332.67, "volume": 2487973.0}, {"date": "2022-09-01", "close": 333.5, "volume": 1575083.0}, {"date": "2022-09-02", "close": 331.48, "volume": 2215460.0}, {"date": "2022-09-06", "close": 326.49, "volume": 1578145.0}, {"date": "2022-09-07", "close": 330.56, "volume": 1496739.0}, {"date": "2022-09-08", "close": 335.38, "volume": 1755566.0}, {"date": "2022-09-09", "close": 340.1, "volume": 1445701.0}, {"date": "2022-09-12", "close": 342.58, "volume": 1563384.0}, {"date": "2022-09-13", "close": 328.39, "volume": 2242113.0}, {"date": "2022-09-14", "close": 327.26, "volume": 1953279.0}, {"date": "2022-09-15", "close": 331.62, "volume": 1489400.0}, {"date": "2022-09-16", "close": 326.21, "volume": 2946756.0}, {"date": "2022-09-19", "close": 328.66, "volume": 1652686.0}, {"date": "2022-09-20", "close": 323.26, "volume": 1569913.0}, {"date": "2022-09-21", "close": 320.71, "volume": 1796654.0}, {"date": "2022-09-22", "close": 312.92, "volume": 2239883.0}, {"date": "2022-09-23", "close": 301.97, "volume": 2918467.0}, {"date": "2022-09-26", "close": 294.62, "volume": 2308809.0}, {"date": "2022-09-27", "close": 291.38, "volume": 2007408.0}, {"date": "2022-09-28", "close": 300.79, "volume": 2289657.0}, {"date": "2022-09-29", "close": 296.11, "volume": 1930765.0}, {"date": "2022-09-30", "close": 293.05, "volume": 1970815.0}, {"date": "2022-10-03", "close": 299.15, "volume": 1938770.0}, {"date": "2022-10-04", "close": 314.87, "volume": 2399524.0}, {"date": "2022-10-05", "close": 309.0, "volume": 1992774.0}, {"date": "2022-10-06", "close": 304.67, "volume": 1367385.0}, {"date": "2022-10-07", "close": 301.08, "volume": 1790105.0}, {"date": "2022-10-10", "close": 300.54, "volume": 1309747.0}, {"date": "2022-10-11", "close": 294.21, "volume": 2392772.0}, {"date": "2022-10-12", "close": 295.31, "volume": 1763838.0}, {"date": "2022-10-13", "close": 307.07, "volume": 2724865.0}, {"date": "2022-10-14", "close": 299.99, "volume": 2398350.0}, {"date": "2022-10-17", "close": 306.71, "volume": 3118594.0}, {"date": "2022-10-18", "close": 313.85, "volume": 6428583.0}, {"date": "2022-10-19", "close": 311.76, "volume": 2363833.0}, {"date": "2022-10-20", "close": 310.81, "volume": 2382314.0}, {"date": "2022-10-21", "close": 325.1, "volume": 3545738.0}, {"date": "2022-10-24", "close": 328.7, "volume": 2232767.0}, {"date": "2022-10-25", "close": 332.4, "volume": 1837717.0}, {"date": "2022-10-26", "close": 335.69, "volume": 2177102.0}, {"date": "2022-10-27", "close": 337.18, "volume": 1998784.0}, {"date": "2022-10-28", "close": 341.82, "volume": 1677052.0}, {"date": "2022-10-31", "close": 344.51, "volume": 2224025.0}, {"date": "2022-11-01", "close": 348.58, "volume": 2316558.0}, {"date": "2022-11-02", "close": 349.79, "volume": 3224731.0}, {"date": "2022-11-03", "close": 348.87, "volume": 2515632.0}, {"date": "2022-11-04", "close": 357.91, "volume": 3172674.0}, {"date": "2022-11-07", "close": 362.56, "volume": 2526872.0}, {"date": "2022-11-08", "close": 364.02, "volume": 3501332.0}, {"date": "2022-11-09", "close": 362.0, "volume": 3047193.0}, {"date": "2022-11-10", "close": 378.31, "volume": 3790378.0}, {"date": "2022-11-11", "close": 385.17, "volume": 3409056.0}, {"date": "2022-11-14", "close": 382.36, "volume": 2609338.0}, {"date": "2022-11-15", "close": 382.88, "volume": 3192390.0}, {"date": "2022-11-16", "close": 382.33, "volume": 2303685.0}, {"date": "2022-11-17", "close": 379.78, "volume": 2299419.0}, {"date": "2022-11-18", "close": 379.2, "volume": 2384735.0}, {"date": "2022-11-21", "close": 380.21, "volume": 1877529.0}, {"date": "2022-11-22", "close": 383.87, "volume": 2019816.0}, {"date": "2022-11-23", "close": 386.25, "volume": 1865756.0}, {"date": "2022-11-25", "close": 388.86, "volume": 1129250.0}, {"date": "2022-11-28", "close": 382.36, "volume": 2232764.0}, {"date": "2022-11-29", "close": 383.71, "volume": 1746942.0}, {"date": "2022-11-30", "close": 386.15, "volume": 2964127.0}, {"date": "2022-12-01", "close": 383.81, "volume": 1706386.0}, {"date": "2022-12-02", "close": 380.58, "volume": 1932530.0}, {"date": "2022-12-05", "close": 371.54, "volume": 2329570.0}, {"date": "2022-12-06", "close": 362.91, "volume": 3081920.0}, {"date": "2022-12-07", "close": 359.92, "volume": 2128204.0}, {"date": "2022-12-08", "close": 358.08, "volume": 1967822.0}, {"date": "2022-12-09", "close": 359.14, "volume": 1588812.0}, {"date": "2022-12-12", "close": 363.18, "volume": 1750370.0}, {"date": "2022-12-13", "close": 368.69, "volume": 3062618.0}, {"date": "2022-12-14", "close": 360.38, "volume": 2519710.0}, {"date": "2022-12-15", "close": 349.83, "volume": 3164047.0}, {"date": "2022-12-16", "close": 346.35, "volume": 5008921.0}, {"date": "2022-12-19", "close": 344.61, "volume": 1646653.0}, {"date": "2022-12-20", "close": 344.49, "volume": 1622994.0}, {"date": "2022-12-21", "close": 350.16, "volume": 1923118.0}, {"date": "2022-12-22", "close": 345.58, "volume": 1529264.0}, {"date": "2022-12-23", "close": 345.51, "volume": 1062061.0}, {"date": "2022-12-27", "close": 341.97, "volume": 1035110.0}, {"date": "2022-12-28", "close": 340.87, "volume": 1117275.0}, {"date": "2022-12-29", "close": 343.43, "volume": 1273551.0}, {"date": "2022-12-30", "close": 343.38, "volume": 1031535.0}, {"date": "2023-01-03", "close": 346.22, "volume": 1589777.0}, {"date": "2023-01-04", "close": 347.7, "volume": 1880985.0}, {"date": "2023-01-05", "close": 343.76, "volume": 1397960.0}, {"date": "2023-01-06", "close": 348.08, "volume": 3097817.0}, {"date": "2023-01-09", "close": 353.0, "volume": 1989134.0}, {"date": "2023-01-10", "close": 357.36, "volume": 1610302.0}, {"date": "2023-01-11", "close": 364.48, "volume": 2127013.0}, {"date": "2023-01-12", "close": 369.94, "volume": 2103065.0}, {"date": "2023-01-13", "close": 374.0, "volume": 3310238.0}, {"date": "2023-01-17", "close": 349.92, "volume": 14448270.0}, {"date": "2023-01-18", "close": 349.09, "volume": 5585162.0}, {"date": "2023-01-19", "close": 350.75, "volume": 3100606.0}, {"date": "2023-01-20", "close": 341.84, "volume": 11247150.0}, {"date": "2023-01-23", "close": 349.14, "volume": 4915671.0}, {"date": "2023-01-24", "close": 348.33, "volume": 2371973.0}, {"date": "2023-01-25", "close": 349.63, "volume": 1985154.0}, {"date": "2023-01-26", "close": 354.97, "volume": 1919172.0}, {"date": "2023-01-27", "close": 353.7, "volume": 2427638.0}, {"date": "2023-01-30", "close": 357.46, "volume": 3184633.0}, {"date": "2023-01-31", "close": 365.81, "volume": 2311684.0}, {"date": "2023-02-01", "close": 365.71, "volume": 2889433.0}, {"date": "2023-02-02", "close": 369.47, "volume": 2619577.0}, {"date": "2023-02-03", "close": 369.95, "volume": 2243051.0}, {"date": "2023-02-06", "close": 370.8, "volume": 1816448.0}, {"date": "2023-02-07", "close": 374.4, "volume": 2205581.0}, {"date": "2023-02-08", "close": 375.1, "volume": 1893223.0}, {"date": "2023-02-09", "close": 367.99, "volume": 2052544.0}, {"date": "2023-02-10", "close": 371.28, "volume": 1933370.0}, {"date": "2023-02-13", "close": 374.02, "volume": 1570700.0}, {"date": "2023-02-14", "close": 371.78, "volume": 2155712.0}, {"date": "2023-02-15", "close": 374.34, "volume": 1687569.0}, {"date": "2023-02-16", "close": 370.2, "volume": 1947985.0}, {"date": "2023-02-17", "close": 368.5, "volume": 1857335.0}, {"date": "2023-02-21", "close": 361.12, "volume": 2403029.0}, {"date": "2023-02-22", "close": 360.89, "volume": 2203940.0}, {"date": "2023-02-23", "close": 363.54, "volume": 1931502.0}, {"date": "2023-02-24", "close": 363.85, "volume": 2428661.0}, {"date": "2023-02-27", "close": 365.53, "volume": 2842388.0}, {"date": "2023-02-28", "close": 351.65, "volume": 4945557.0}, {"date": "2023-03-01", "close": 346.23, "volume": 2717354.0}, {"date": "2023-03-02", "close": 349.1, "volume": 3260264.0}, {"date": "2023-03-03", "close": 357.09, "volume": 2396334.0}, {"date": "2023-03-06", "close": 357.05, "volume": 1614160.0}, {"date": "2023-03-07", "close": 346.08, "volume": 2048530.0}, {"date": "2023-03-08", "close": 349.29, "volume": 1584632.0}, {"date": "2023-03-09", "close": 342.09, "volume": 3177787.0}, {"date": "2023-03-10", "close": 327.67, "volume": 4559749.0}, {"date": "2023-03-13", "close": 315.51, "volume": 5660696.0}, {"date": "2023-03-14", "close": 322.15, "volume": 3785873.0}, {"date": "2023-03-15", "close": 312.19, "volume": 6596697.0}, {"date": "2023-03-16", "close": 315.09, "volume": 4401879.0}, {"date": "2023-03-17", "close": 303.54, "volume": 6369764.0}, {"date": "2023-03-20", "close": 309.53, "volume": 3963653.0}, {"date": "2023-03-21", "close": 317.28, "volume": 3242359.0}, {"date": "2023-03-22", "close": 313.67, "volume": 2505897.0}, {"date": "2023-03-23", "close": 314.85, "volume": 2585854.0}, {"date": "2023-03-24", "close": 312.57, "volume": 2457182.0}, {"date": "2023-03-27", "close": 318.53, "volume": 2300622.0}, {"date": "2023-03-28", "close": 318.44, "volume": 1224463.0}, {"date": "2023-03-29", "close": 320.72, "volume": 1475911.0}, {"date": "2023-03-30", "close": 321.14, "volume": 1456528.0}, {"date": "2023-03-31", "close": 327.11, "volume": 2281101.0}, {"date": "2023-04-03", "close": 326.52, "volume": 1808836.0}, {"date": "2023-04-04", "close": 322.65, "volume": 1536818.0}, {"date": "2023-04-05", "close": 321.53, "volume": 1329340.0}, {"date": "2023-04-06", "close": 322.4, "volume": 1310998.0}, {"date": "2023-04-10", "close": 324.96, "volume": 1114386.0}, {"date": "2023-04-11", "close": 327.37, "volume": 1559582.0}, {"date": "2023-04-12", "close": 330.24, "volume": 1862442.0}, {"date": "2023-04-13", "close": 332.13, "volume": 1765454.0}, {"date": "2023-04-14", "close": 336.92, "volume": 2275657.0}, {"date": "2023-04-17", "close": 339.68, "volume": 3012148.0}, {"date": "2023-04-18", "close": 333.91, "volume": 7549535.0}, {"date": "2023-04-19", "close": 336.89, "volume": 2625397.0}, {"date": "2023-04-20", "close": 338.71, "volume": 2218025.0}, {"date": "2023-04-21", "close": 341.66, "volume": 2278870.0}, {"date": "2023-04-24", "close": 343.96, "volume": 1966254.0}, {"date": "2023-04-25", "close": 339.48, "volume": 2138164.0}, {"date": "2023-04-26", "close": 336.56, "volume": 2042094.0}, {"date": "2023-04-27", "close": 341.6, "volume": 1768168.0}, {"date": "2023-04-28", "close": 343.44, "volume": 1714119.0}, {"date": "2023-05-01", "close": 340.57, "volume": 1375028.0}, {"date": "2023-05-02", "close": 333.37, "volume": 2397583.0}, {"date": "2023-05-03", "close": 328.65, "volume": 1825366.0}, {"date": "2023-05-04", "close": 321.26, "volume": 2965114.0}, {"date": "2023-05-05", "close": 327.02, "volume": 2413384.0}, {"date": "2023-05-08", "close": 326.51, "volume": 1607368.0}, {"date": "2023-05-09", "close": 324.77, "volume": 1253285.0}, {"date": "2023-05-10", "close": 322.55, "volume": 1752373.0}, {"date": "2023-05-11", "close": 320.72, "volume": 1515390.0}, {"date": "2023-05-12", "close": 319.5, "volume": 1099060.0}, {"date": "2023-05-15", "close": 322.07, "volume": 1178249.0}, {"date": "2023-05-16", "close": 320.81, "volume": 1618975.0}, {"date": "2023-05-17", "close": 330.18, "volume": 2098260.0}, {"date": "2023-05-18", "close": 329.58, "volume": 1645540.0}, {"date": "2023-05-19", "close": 326.15, "volume": 1546149.0}, {"date": "2023-05-22", "close": 324.92, "volume": 1499004.0}, {"date": "2023-05-23", "close": 323.57, "volume": 1551084.0}, {"date": "2023-05-24", "close": 319.81, "volume": 1439076.0}, {"date": "2023-05-25", "close": 323.88, "volume": 1618646.0}, {"date": "2023-05-26", "close": 332.01, "volume": 2718654.0}, {"date": "2023-05-30", "close": 330.83, "volume": 1998762.0}, {"date": "2023-05-31", "close": 323.9, "volume": 2938032.0}, {"date": "2023-06-01", "close": 316.4, "volume": 3339733.0}, {"date": "2023-06-02", "close": 323.65, "volume": 3987763.0}, {"date": "2023-06-05", "close": 321.81, "volume": 1462911.0}, {"date": "2023-06-06", "close": 326.8, "volume": 1495628.0}, {"date": "2023-06-07", "close": 335.75, "volume": 3382887.0}, {"date": "2023-06-08", "close": 335.47, "volume": 2010162.0}, {"date": "2023-06-09", "close": 336.02, "volume": 1703003.0}, {"date": "2023-06-12", "close": 339.49, "volume": 2291289.0}, {"date": "2023-06-13", "close": 342.5, "volume": 1772383.0}, {"date": "2023-06-14", "close": 338.42, "volume": 1819396.0}, {"date": "2023-06-15", "close": 339.74, "volume": 3322660.0}, {"date": "2023-06-16", "close": 338.31, "volume": 4544941.0}, {"date": "2023-06-20", "close": 330.72, "volume": 3208987.0}, {"date": "2023-06-21", "close": 325.07, "volume": 2158659.0}, {"date": "2023-06-22", "close": 319.58, "volume": 2412217.0}, {"date": "2023-06-23", "close": 314.71, "volume": 2612014.0}, {"date": "2023-06-26", "close": 312.36, "volume": 2480985.0}, {"date": "2023-06-27", "close": 313.45, "volume": 2156849.0}, {"date": "2023-06-28", "close": 313.66, "volume": 2423479.0}, {"date": "2023-06-29", "close": 323.09, "volume": 3553574.0}, {"date": "2023-06-30", "close": 322.54, "volume": 2361843.0}, {"date": "2023-07-03", "close": 326.61, "volume": 1106831.0}, {"date": "2023-07-05", "close": 320.05, "volume": 2561728.0}, {"date": "2023-07-06", "close": 313.0, "volume": 2897815.0}, {"date": "2023-07-07", "close": 315.17, "volume": 2903136.0}, {"date": "2023-07-10", "close": 316.47, "volume": 1775938.0}, {"date": "2023-07-11", "close": 320.88, "volume": 2042581.0}, {"date": "2023-07-12", "close": 326.4, "volume": 2741432.0}, {"date": "2023-07-13", "close": 328.68, "volume": 2787765.0}, {"date": "2023-07-14", "close": 326.19, "volume": 1815195.0}, {"date": "2023-07-17", "close": 327.2, "volume": 1778480.0}, {"date": "2023-07-18", "close": 337.27, "volume": 3899130.0}, {"date": "2023-07-19", "close": 340.55, "volume": 6037364.0}, {"date": "2023-07-20", "close": 350.86, "volume": 3915002.0}, {"date": "2023-07-21", "close": 351.96, "volume": 3217355.0}, {"date": "2023-07-24", "close": 358.93, "volume": 3517526.0}, {"date": "2023-07-25", "close": 354.7, "volume": 2892975.0}, {"date": "2023-07-26", "close": 357.56, "volume": 2281562.0}, {"date": "2023-07-27", "close": 354.51, "volume": 2010761.0}, {"date": "2023-07-28", "close": 353.23, "volume": 1827589.0}, {"date": "2023-07-31", "close": 355.87, "volume": 1385712.0}, {"date": "2023-08-01", "close": 357.72, "volume": 2024407.0}, {"date": "2023-08-02", "close": 351.1, "volume": 2107550.0}, {"date": "2023-08-03", "close": 353.16, "volume": 1840492.0}, {"date": "2023-08-04", "close": 353.22, "volume": 1725271.0}, {"date": "2023-08-07", "close": 355.56, "volume": 1260463.0}, {"date": "2023-08-08", "close": 348.26, "volume": 1917387.0}, {"date": "2023-08-09", "close": 342.69, "volume": 1326159.0}, {"date": "2023-08-10", "close": 340.4, "volume": 1345914.0}, {"date": "2023-08-11", "close": 340.73, "volume": 1256837.0}, {"date": "2023-08-14", "close": 337.74, "volume": 1347039.0}, {"date": "2023-08-15", "close": 332.21, "volume": 1657764.0}, {"date": "2023-08-16", "close": 329.11, "volume": 3340306.0}, {"date": "2023-08-17", "close": 327.52, "volume": 3135291.0}, {"date": "2023-08-18", "close": 324.93, "volume": 1730485.0}, {"date": "2023-08-21", "close": 322.06, "volume": 1983723.0}, {"date": "2023-08-22", "close": 318.79, "volume": 1810287.0}, {"date": "2023-08-23", "close": 322.33, "volume": 1429147.0}, {"date": "2023-08-24", "close": 319.96, "volume": 1185557.0}, {"date": "2023-08-25", "close": 320.15, "volume": 1159572.0}, {"date": "2023-08-28", "close": 325.97, "volume": 1440275.0}, {"date": "2023-08-29", "close": 332.55, "volume": 1831735.0}, {"date": "2023-08-30", "close": 328.58, "volume": 1131451.0}, {"date": "2023-08-31", "close": 327.71, "volume": 1271233.0}, {"date": "2023-09-01", "close": 327.4, "volume": 1201407.0}, {"date": "2023-09-05", "close": 323.75, "volume": 1846007.0}, {"date": "2023-09-06", "close": 321.13, "volume": 2120866.0}, {"date": "2023-09-07", "close": 321.96, "volume": 1471138.0}, {"date": "2023-09-08", "close": 325.52, "volume": 2026803.0}, {"date": "2023-09-11", "close": 324.65, "volume": 1283102.0}, {"date": "2023-09-12", "close": 330.9, "volume": 2054652.0}, {"date": "2023-09-13", "close": 334.98, "volume": 2164992.0}, {"date": "2023-09-14", "close": 344.57, "volume": 2822721.0}, {"date": "2023-09-15", "close": 342.54, "volume": 3063887.0}, {"date": "2023-09-18", "close": 343.32, "volume": 1356719.0}, {"date": "2023-09-19", "close": 341.89, "volume": 1660396.0}, {"date": "2023-09-20", "close": 336.7, "volume": 1225777.0}, {"date": "2023-09-21", "close": 330.24, "volume": 1685328.0}, {"date": "2023-09-22", "close": 327.89, "volume": 1669558.0}, {"date": "2023-09-25", "close": 328.84, "volume": 833525.0}, {"date": "2023-09-26", "close": 323.82, "volume": 1481824.0}, {"date": "2023-09-27", "close": 321.95, "volume": 1493003.0}, {"date": "2023-09-28", "close": 325.2, "volume": 1389644.0}, {"date": "2023-09-29", "close": 323.57, "volume": 1403878.0}, {"date": "2023-10-02", "close": 318.5, "volume": 1303821.0}, {"date": "2023-10-03", "close": 306.12, "volume": 3118598.0}, {"date": "2023-10-04", "close": 308.6, "volume": 1872003.0}, {"date": "2023-10-05", "close": 310.5, "volume": 1584764.0}, {"date": "2023-10-06", "close": 312.48, "volume": 1595270.0}, {"date": "2023-10-09", "close": 312.61, "volume": 1094602.0}, {"date": "2023-10-10", "close": 314.77, "volume": 1194030.0}, {"date": "2023-10-11", "close": 313.02, "volume": 1672491.0}, {"date": "2023-10-12", "close": 309.85, "volume": 1727714.0}, {"date": "2023-10-13", "close": 309.3, "volume": 1785777.0}, {"date": "2023-10-16", "close": 314.39, "volume": 2273906.0}, {"date": "2023-10-17", "close": 309.36, "volume": 4122960.0}, {"date": "2023-10-18", "close": 301.96, "volume": 3460269.0}, {"date": "2023-10-19", "close": 299.19, "volume": 3211804.0}, {"date": "2023-10-20", "close": 300.05, "volume": 2328977.0}, {"date": "2023-10-23", "close": 299.22, "volume": 2959982.0}, {"date": "2023-10-24", "close": 299.18, "volume": 1697300.0}, {"date": "2023-10-25", "close": 296.76, "volume": 1809273.0}, {"date": "2023-10-26", "close": 296.99, "volume": 2011172.0}, {"date": "2023-10-27", "close": 289.91, "volume": 2601664.0}, {"date": "2023-10-30", "close": 300.83, "volume": 3065158.0}, {"date": "2023-10-31", "close": 303.61, "volume": 2611046.0}, {"date": "2023-11-01", "close": 307.16, "volume": 2345370.0}, {"date": "2023-11-02", "close": 313.76, "volume": 2596968.0}, {"date": "2023-11-03", "close": 327.62, "volume": 3742027.0}, {"date": "2023-11-06", "close": 323.91, "volume": 2087563.0}, {"date": "2023-11-07", "close": 323.95, "volume": 1504999.0}, {"date": "2023-11-08", "close": 324.56, "volume": 1484489.0}, {"date": "2023-11-09", "close": 320.78, "volume": 1788040.0}, {"date": "2023-11-10", "close": 325.51, "volume": 1781440.0}, {"date": "2023-11-13", "close": 326.91, "volume": 1403320.0}, {"date": "2023-11-14", "close": 338.72, "volume": 3592920.0}, {"date": "2023-11-15", "close": 337.6, "volume": 2534619.0}, {"date": "2023-11-16", "close": 336.67, "volume": 1620383.0}, {"date": "2023-11-17", "close": 339.19, "volume": 1465594.0}, {"date": "2023-11-20", "close": 339.45, "volume": 3149459.0}, {"date": "2023-11-21", "close": 334.97, "volume": 1901001.0}, {"date": "2023-11-22", "close": 338.64, "volume": 1235402.0}, {"date": "2023-11-24", "close": 339.15, "volume": 460100.0}, {"date": "2023-11-27", "close": 337.71, "volume": 1250571.0}, {"date": "2023-11-28", "close": 337.65, "volume": 1418976.0}, {"date": "2023-11-29", "close": 340.26, "volume": 2038124.0}, {"date": "2023-11-30", "close": 341.54, "volume": 1903754.0}, {"date": "2023-12-01", "close": 348.43, "volume": 3623292.0}, {"date": "2023-12-04", "close": 349.39, "volume": 2178216.0}, {"date": "2023-12-05", "close": 341.75, "volume": 2429702.0}, {"date": "2023-12-06", "close": 341.97, "volume": 1869436.0}, {"date": "2023-12-07", "close": 344.62, "volume": 2162631.0}, {"date": "2023-12-08", "close": 350.83, "volume": 2239001.0}, {"date": "2023-12-11", "close": 351.76, "volume": 1635961.0}, {"date": "2023-12-12", "close": 352.61, "volume": 1597669.0}, {"date": "2023-12-13", "close": 362.73, "volume": 2876467.0}, {"date": "2023-12-14", "close": 383.47, "volume": 5376303.0}, {"date": "2023-12-15", "close": 380.51, "volume": 4522310.0}, {"date": "2023-12-18", "close": 376.4, "volume": 2741011.0}, {"date": "2023-12-19", "close": 382.45, "volume": 2091787.0}, {"date": "2023-12-20", "close": 377.52, "volume": 1836529.0}, {"date": "2023-12-21", "close": 380.57, "volume": 1301713.0}, {"date": "2023-12-22", "close": 380.65, "volume": 1538183.0}, {"date": "2023-12-26", "close": 381.61, "volume": 837409.0}, {"date": "2023-12-27", "close": 384.48, "volume": 1367219.0}, {"date": "2023-12-28", "close": 386.41, "volume": 1024818.0}, {"date": "2023-12-29", "close": 385.77, "volume": 881319.0}, {"date": "2024-01-02", "close": 388.3, "volume": 2263330.0}, {"date": "2024-01-03", "close": 381.79, "volume": 2265306.0}, {"date": "2024-01-04", "close": 382.95, "volume": 1618314.0}, {"date": "2024-01-05", "close": 386.44, "volume": 2913924.0}, {"date": "2024-01-08", "close": 388.86, "volume": 1902568.0}, {"date": "2024-01-09", "close": 383.74, "volume": 1708765.0}, {"date": "2024-01-10", "close": 381.96, "volume": 1547381.0}, {"date": "2024-01-11", "close": 379.75, "volume": 2209933.0}, {"date": "2024-01-12", "close": 377.75, "volume": 2223834.0}, {"date": "2024-01-16", "close": 380.45, "volume": 3926571.0}, {"date": "2024-01-17", "close": 377.18, "volume": 2415333.0}, {"date": "2024-01-18", "close": 376.91, "volume": 1771217.0}, {"date": "2024-01-19", "close": 382.2, "volume": 2603278.0}, {"date": "2024-01-22", "close": 385.96, "volume": 2922749.0}, {"date": "2024-01-23", "close": 380.77, "volume": 3313294.0}, {"date": "2024-01-24", "close": 379.4, "volume": 2235811.0}, {"date": "2024-01-25", "close": 382.7, "volume": 2376324.0}, {"date": "2024-01-26", "close": 377.79, "volume": 3464718.0}, {"date": "2024-01-29", "close": 380.56, "volume": 1632534.0}, {"date": "2024-01-30", "close": 386.87, "volume": 3897864.0}, {"date": "2024-01-31", "close": 384.01, "volume": 3421105.0}, {"date": "2024-02-01", "close": 383.85, "volume": 2138452.0}, {"date": "2024-02-02", "close": 387.86, "volume": 2180892.0}, {"date": "2024-02-05", "close": 383.02, "volume": 2231062.0}, {"date": "2024-02-06", "close": 384.99, "volume": 1488144.0}, {"date": "2024-02-07", "close": 386.66, "volume": 1963216.0}, {"date": "2024-02-08", "close": 385.04, "volume": 1913833.0}, {"date": "2024-02-09", "close": 384.26, "volume": 2028204.0}, {"date": "2024-02-12", "close": 392.64, "volume": 2797421.0}, {"date": "2024-02-13", "close": 378.75, "volume": 3030784.0}, {"date": "2024-02-14", "close": 378.04, "volume": 2041326.0}, {"date": "2024-02-15", "close": 385.42, "volume": 2218890.0}, {"date": "2024-02-16", "close": 384.44, "volume": 2376824.0}, {"date": "2024-02-20", "close": 384.52, "volume": 2358977.0}, {"date": "2024-02-21", "close": 388.27, "volume": 1773121.0}, {"date": "2024-02-22", "close": 390.47, "volume": 2326776.0}, {"date": "2024-02-23", "close": 391.05, "volume": 2247640.0}, {"date": "2024-02-26", "close": 390.22, "volume": 1797790.0}, {"date": "2024-02-27", "close": 390.81, "volume": 1725071.0}, {"date": "2024-02-28", "close": 393.18, "volume": 2572859.0}, {"date": "2024-02-29", "close": 389.05, "volume": 3139123.0}, {"date": "2024-03-01", "close": 388.1, "volume": 1573017.0}, {"date": "2024-03-04", "close": 392.25, "volume": 1955263.0}, {"date": "2024-03-05", "close": 390.91, "volume": 2697770.0}, {"date": "2024-03-06", "close": 389.57, "volume": 2692376.0}, {"date": "2024-03-07", "close": 388.43, "volume": 2033080.0}, {"date": "2024-03-08", "close": 386.99, "volume": 1657387.0}, {"date": "2024-03-11", "close": 386.16, "volume": 1654403.0}, {"date": "2024-03-12", "close": 388.18, "volume": 1703880.0}, {"date": "2024-03-13", "close": 392.31, "volume": 2370677.0}, {"date": "2024-03-14", "close": 388.61, "volume": 3029744.0}, {"date": "2024-03-15", "close": 387.21, "volume": 3763948.0}, {"date": "2024-03-18", "close": 384.37, "volume": 2069030.0}, {"date": "2024-03-19", "close": 388.66, "volume": 1858220.0}, {"date": "2024-03-20", "close": 396.47, "volume": 2157408.0}, {"date": "2024-03-21", "close": 413.71, "volume": 4613791.0}, {"date": "2024-03-22", "close": 406.82, "volume": 2190278.0}, {"date": "2024-03-25", "close": 404.94, "volume": 1683977.0}, {"date": "2024-03-26", "close": 406.18, "volume": 1406974.0}, {"date": "2024-03-27", "close": 415.25, "volume": 2353629.0}, {"date": "2024-03-28", "close": 417.69, "volume": 2409718.0}, {"date": "2024-04-01", "close": 413.51, "volume": 1863918.0}, {"date": "2024-04-02", "close": 410.15, "volume": 1976056.0}, {"date": "2024-04-03", "close": 414.0, "volume": 1549242.0}, {"date": "2024-04-04", "close": 406.25, "volume": 1704684.0}, {"date": "2024-04-05", "close": 408.07, "volume": 1694860.0}, {"date": "2024-04-08", "close": 410.54, "volume": 1181923.0}, {"date": "2024-04-09", "close": 410.71, "volume": 1247834.0}, {"date": "2024-04-10", "close": 400.76, "volume": 1903250.0}, {"date": "2024-04-11", "close": 397.48, "volume": 2176231.0}, {"date": "2024-04-12", "close": 389.49, "volume": 2815758.0}, {"date": "2024-04-15", "close": 400.88, "volume": 6176998.0}, {"date": "2024-04-16", "close": 396.86, "volume": 3459728.0}, {"date": "2024-04-17", "close": 403.91, "volume": 4373757.0}, {"date": "2024-04-18", "close": 403.11, "volume": 2776465.0}, {"date": "2024-04-19", "close": 404.0, "volume": 2805466.0}, {"date": "2024-04-22", "close": 417.35, "volume": 4165569.0}, {"date": "2024-04-23", "close": 424.0, "volume": 2662338.0}, {"date": "2024-04-24", "close": 423.04, "volume": 1575931.0}, {"date": "2024-04-25", "close": 420.05, "volume": 1970127.0}, {"date": "2024-04-26", "close": 427.57, "volume": 2322674.0}, {"date": "2024-04-29", "close": 430.81, "volume": 2456938.0}, {"date": "2024-04-30", "close": 426.71, "volume": 1830134.0}, {"date": "2024-05-01", "close": 426.95, "volume": 2313676.0}, {"date": "2024-05-02", "close": 432.57, "volume": 2087512.0}, {"date": "2024-05-03", "close": 438.18, "volume": 2406445.0}, {"date": "2024-05-06", "close": 443.67, "volume": 1914307.0}, {"date": "2024-05-07", "close": 443.8, "volume": 2058336.0}, {"date": "2024-05-08", "close": 446.95, "volume": 2006896.0}, {"date": "2024-05-09", "close": 455.56, "volume": 2710171.0}, {"date": "2024-05-10", "close": 454.73, "volume": 1823943.0}, {"date": "2024-05-13", "close": 453.56, "volume": 1579582.0}, {"date": "2024-05-14", "close": 458.47, "volume": 2412856.0}, {"date": "2024-05-15", "close": 466.09, "volume": 2217704.0}, {"date": "2024-05-16", "close": 464.52, "volume": 2070276.0}, {"date": "2024-05-17", "close": 467.72, "volume": 1656079.0}, {"date": "2024-05-20", "close": 462.94, "volume": 2591495.0}, {"date": "2024-05-21", "close": 470.41, "volume": 2762730.0}, {"date": "2024-05-22", "close": 462.38, "volume": 2729478.0}, {"date": "2024-05-23", "close": 458.15, "volume": 2254680.0}, {"date": "2024-05-24", "close": 461.18, "volume": 1932470.0}, {"date": "2024-05-28", "close": 459.81, "volume": 1930788.0}, {"date": "2024-05-29", "close": 457.17, "volume": 2315691.0}, {"date": "2024-05-30", "close": 450.23, "volume": 2135290.0}, {"date": "2024-05-31", "close": 456.52, "volume": 2638347.0}, {"date": "2024-06-03", "close": 454.98, "volume": 1930715.0}, {"date": "2024-06-04", "close": 455.3, "volume": 1834972.0}, {"date": "2024-06-05", "close": 461.68, "volume": 1678887.0}, {"date": "2024-06-06", "close": 458.1, "volume": 1597964.0}, {"date": "2024-06-07", "close": 454.91, "volume": 1736189.0}, {"date": "2024-06-10", "close": 453.55, "volume": 1698631.0}, {"date": "2024-06-11", "close": 444.27, "volume": 1938237.0}, {"date": "2024-06-12", "close": 448.7, "volume": 1733049.0}, {"date": "2024-06-13", "close": 446.35, "volume": 1849094.0}, {"date": "2024-06-14", "close": 446.46, "volume": 1559064.0}, {"date": "2024-06-17", "close": 450.18, "volume": 1531648.0}, {"date": "2024-06-18", "close": 457.43, "volume": 1798377.0}, {"date": "2024-06-20", "close": 458.05, "volume": 2080573.0}, {"date": "2024-06-21", "close": 450.18, "volume": 3919230.0}, {"date": "2024-06-24", "close": 462.09, "volume": 1882184.0}, {"date": "2024-06-25", "close": 457.38, "volume": 1633414.0}, {"date": "2024-06-26", "close": 455.86, "volume": 2131737.0}, {"date": "2024-06-27", "close": 445.96, "volume": 2835198.0}, {"date": "2024-06-28", "close": 452.32, "volume": 3839657.0}, {"date": "2024-07-01", "close": 463.66, "volume": 1850463.0}, {"date": "2024-07-02", "close": 465.61, "volume": 1491787.0}, {"date": "2024-07-03", "close": 467.92, "volume": 993915.0}, {"date": "2024-07-05", "close": 464.75, "volume": 1594040.0}, {"date": "2024-07-08", "close": 464.82, "volume": 2214374.0}, {"date": "2024-07-09", "close": 472.83, "volume": 4525354.0}, {"date": "2024-07-10", "close": 478.89, "volume": 1946041.0}, {"date": "2024-07-11", "close": 479.23, "volume": 2252304.0}, {"date": "2024-07-12", "close": 479.88, "volume": 2727751.0}, {"date": "2024-07-15", "close": 492.23, "volume": 3568195.0}, {"date": "2024-07-16", "close": 503.02, "volume": 3981658.0}, {"date": "2024-07-17", "close": 502.18, "volume": 3909113.0}, {"date": "2024-07-18", "close": 486.21, "volume": 3320237.0}, {"date": "2024-07-19", "close": 484.93, "volume": 2032670.0}, {"date": "2024-07-22", "close": 487.04, "volume": 1792477.0}, {"date": "2024-07-23", "close": 492.15, "volume": 2020493.0}, {"date": "2024-07-24", "close": 486.7, "volume": 1598598.0}, {"date": "2024-07-25", "close": 491.71, "volume": 1489796.0}, {"date": "2024-07-26", "close": 499.03, "volume": 2249857.0}, {"date": "2024-07-29", "close": 492.72, "volume": 1599475.0}, {"date": "2024-07-30", "close": 505.67, "volume": 2642528.0}, {"date": "2024-07-31", "close": 509.03, "volume": 2658903.0}, {"date": "2024-08-01", "close": 500.12, "volume": 4006779.0}, {"date": "2024-08-02", "close": 470.64, "volume": 6115462.0}, {"date": "2024-08-05", "close": 459.02, "volume": 4177225.0}, {"date": "2024-08-06", "close": 470.22, "volume": 2209283.0}, {"date": "2024-08-07", "close": 473.01, "volume": 2587633.0}, {"date": "2024-08-08", "close": 485.77, "volume": 1936684.0}, {"date": "2024-08-09", "close": 490.26, "volume": 1622719.0}, {"date": "2024-08-12", "close": 485.5, "volume": 1839468.0}, {"date": "2024-08-13", "close": 491.94, "volume": 1243798.0}, {"date": "2024-08-14", "close": 498.7, "volume": 1545768.0}, {"date": "2024-08-15", "close": 499.02, "volume": 1732298.0}, {"date": "2024-08-16", "close": 504.26, "volume": 1587216.0}, {"date": "2024-08-19", "close": 504.68, "volume": 1028042.0}, {"date": "2024-08-20", "close": 497.34, "volume": 2122653.0}, {"date": "2024-08-21", "close": 496.46, "volume": 917087.0}, {"date": "2024-08-22", "close": 497.75, "volume": 944020.0}, {"date": "2024-08-23", "close": 509.42, "volume": 1751832.0}, {"date": "2024-08-26", "close": 507.87, "volume": 1084335.0}, {"date": "2024-08-27", "close": 507.26, "volume": 977917.0}, {"date": "2024-08-28", "close": 503.33, "volume": 1568072.0}, {"date": "2024-08-29", "close": 510.1, "volume": 1566250.0}, {"date": "2024-08-30", "close": 510.25, "volume": 1839064.0}, {"date": "2024-09-03", "close": 487.46, "volume": 2373571.0}, {"date": "2024-09-04", "close": 490.64, "volume": 1509436.0}, {"date": "2024-09-05", "close": 487.88, "volume": 1828331.0}, {"date": "2024-09-06", "close": 479.61, "volume": 1995561.0}, {"date": "2024-09-09", "close": 488.57, "volume": 1714183.0}, {"date": "2024-09-10", "close": 467.13, "volume": 3583073.0}, {"date": "2024-09-11", "close": 471.17, "volume": 2426457.0}, {"date": "2024-09-12", "close": 474.06, "volume": 1482197.0}, {"date": "2024-09-13", "close": 478.99, "volume": 1794645.0}, {"date": "2024-09-16", "close": 485.16, "volume": 1500456.0}, {"date": "2024-09-17", "close": 485.39, "volume": 1444884.0}, {"date": "2024-09-18", "close": 484.58, "volume": 1699498.0}, {"date": "2024-09-19", "close": 503.83, "volume": 3060671.0}, {"date": "2024-09-20", "close": 498.43, "volume": 4452617.0}, {"date": "2024-09-23", "close": 497.41, "volume": 953191.0}, {"date": "2024-09-24", "close": 498.02, "volume": 1035466.0}, {"date": "2024-09-25", "close": 491.14, "volume": 1763943.0}, {"date": "2024-09-26", "close": 496.92, "volume": 1378145.0}, {"date": "2024-09-27", "close": 498.51, "volume": 1420298.0}, {"date": "2024-09-30", "close": 495.11, "volume": 1603079.0}, {"date": "2024-10-01", "close": 490.17, "volume": 1528568.0}, {"date": "2024-10-02", "close": 491.99, "volume": 1445116.0}, {"date": "2024-10-03", "close": 486.1, "volume": 1290719.0}, {"date": "2024-10-04", "close": 495.16, "volume": 1721821.0}, {"date": "2024-10-07", "close": 494.62, "volume": 1173326.0}, {"date": "2024-10-08", "close": 496.57, "volume": 1296762.0}, {"date": "2024-10-09", "close": 505.18, "volume": 1695949.0}, {"date": "2024-10-10", "close": 503.72, "volume": 1309042.0}, {"date": "2024-10-11", "close": 516.3, "volume": 2409660.0}, {"date": "2024-10-14", "close": 522.75, "volume": 2174891.0}, {"date": "2024-10-15", "close": 522.38, "volume": 4525395.0}, {"date": "2024-10-16", "close": 529.86, "volume": 2649018.0}, {"date": "2024-10-17", "close": 529.0, "volume": 2123514.0}, {"date": "2024-10-18", "close": 528.5, "volume": 1779315.0}, {"date": "2024-10-21", "close": 517.8, "volume": 1752085.0}, {"date": "2024-10-22", "close": 518.3, "volume": 1587978.0}, {"date": "2024-10-23", "close": 517.2, "volume": 1263151.0}, {"date": "2024-10-24", "close": 524.5, "volume": 2058176.0}, {"date": "2024-10-25", "close": 512.6, "volume": 1633203.0}, {"date": "2024-10-28", "close": 523.58, "volume": 1687386.0}, {"date": "2024-10-29", "close": 524.28, "volume": 1281786.0}, {"date": "2024-10-30", "close": 524.4, "volume": 1441947.0}, {"date": "2024-10-31", "close": 517.79, "volume": 2061658.0}, {"date": "2024-11-01", "close": 519.35, "volume": 1625284.0}, {"date": "2024-11-04", "close": 511.47, "volume": 1798045.0}, {"date": "2024-11-05", "close": 526.96, "volume": 2169936.0}, {"date": "2024-11-06", "close": 595.98, "volume": 8042841.0}, {"date": "2024-11-07", "close": 582.17, "volume": 4475600.0}, {"date": "2024-11-08", "close": 589.26, "volume": 2713956.0}, {"date": "2024-11-11", "close": 602.34, "volume": 2510802.0}, {"date": "2024-11-12", "close": 592.59, "volume": 2392850.0}, {"date": "2024-11-13", "close": 594.22, "volume": 1763195.0}, {"date": "2024-11-14", "close": 588.61, "volume": 1670468.0}, {"date": "2024-11-15", "close": 593.54, "volume": 2007812.0}, {"date": "2024-11-18", "close": 587.99, "volume": 1857601.0}, {"date": "2024-11-19", "close": 581.38, "volume": 2217724.0}, {"date": "2024-11-20", "close": 581.93, "volume": 1528869.0}, {"date": "2024-11-21", "close": 596.11, "volume": 2282297.0}, {"date": "2024-11-22", "close": 602.78, "volume": 1733996.0}, {"date": "2024-11-25", "close": 603.03, "volume": 2940763.0}, {"date": "2024-11-26", "close": 605.5, "volume": 2846937.0}, {"date": "2024-11-27", "close": 605.43, "volume": 1424558.0}, {"date": "2024-11-29", "close": 608.57, "volume": 1170180.0}, {"date": "2024-12-02", "close": 601.71, "volume": 1804365.0}, {"date": "2024-12-03", "close": 602.08, "volume": 1718093.0}, {"date": "2024-12-04", "close": 598.71, "volume": 1617529.0}, {"date": "2024-12-05", "close": 596.8, "volume": 1672772.0}, {"date": "2024-12-06", "close": 599.68, "volume": 1405677.0}, {"date": "2024-12-09", "close": 594.12, "volume": 1633266.0}, {"date": "2024-12-10", "close": 585.03, "volume": 2600805.0}, {"date": "2024-12-11", "close": 592.56, "volume": 2195314.0}, {"date": "2024-12-12", "close": 591.61, "volume": 1218538.0}, {"date": "2024-12-13", "close": 585.48, "volume": 1215371.0}, {"date": "2024-12-16", "close": 586.33, "volume": 1713320.0}, {"date": "2024-12-17", "close": 574.68, "volume": 2314490.0}, {"date": "2024-12-18", "close": 550.25, "volume": 3271563.0}, {"date": "2024-12-19", "close": 553.99, "volume": 2755784.0}, {"date": "2024-12-20", "close": 566.1, "volume": 4515921.0}, {"date": "2024-12-23", "close": 570.78, "volume": 1519949.0}, {"date": "2024-12-24", "close": 582.79, "volume": 913403.0}, {"date": "2024-12-26", "close": 581.23, "volume": 1092220.0}, {"date": "2024-12-27", "close": 576.18, "volume": 1486184.0}, {"date": "2024-12-30", "close": 573.55, "volume": 1265884.0}, {"date": "2024-12-31", "close": 572.62, "volume": 1055809.0}, {"date": "2025-01-02", "close": 574.97, "volume": 2219170.0}, {"date": "2025-01-03", "close": 580.13, "volume": 1422989.0}, {"date": "2025-01-06", "close": 583.39, "volume": 2257017.0}, {"date": "2025-01-07", "close": 580.12, "volume": 2021921.0}, {"date": "2025-01-08", "close": 580.02, "volume": 1513364.0}, {"date": "2025-01-10", "close": 560.0, "volume": 2817887.0}, {"date": "2025-01-13", "close": 562.95, "volume": 1871155.0}, {"date": "2025-01-14", "close": 571.53, "volume": 2221922.0}, {"date": "2025-01-15", "close": 605.92, "volume": 5119840.0}, {"date": "2025-01-16", "close": 612.99, "volume": 3224496.0}, {"date": "2025-01-17", "close": 625.94, "volume": 3425198.0}, {"date": "2025-01-21", "close": 634.74, "volume": 5076701.0}, {"date": "2025-01-22", "close": 632.73, "volume": 2835655.0}, {"date": "2025-01-23", "close": 639.5, "volume": 2582717.0}, {"date": "2025-01-24", "close": 636.9, "volume": 3183456.0}, {"date": "2025-01-27", "close": 633.28, "volume": 3351650.0}, {"date": "2025-01-28", "close": 637.8, "volume": 2338364.0}, {"date": "2025-01-29", "close": 637.38, "volume": 1918882.0}, {"date": "2025-01-30", "close": 645.7, "volume": 1812825.0}, {"date": "2025-01-31", "close": 640.4, "volume": 1996221.0}, {"date": "2025-02-03", "close": 632.37, "volume": 2102578.0}, {"date": "2025-02-04", "close": 634.18, "volume": 1743840.0}, {"date": "2025-02-05", "close": 645.45, "volume": 1908212.0}, {"date": "2025-02-06", "close": 658.22, "volume": 2439237.0}, {"date": "2025-02-07", "close": 655.9, "volume": 2616865.0}, {"date": "2025-02-10", "close": 650.53, "volume": 2351792.0}, {"date": "2025-02-11", "close": 647.24, "volume": 2711608.0}, {"date": "2025-02-12", "close": 649.0, "volume": 2295969.0}, {"date": "2025-02-13", "close": 648.95, "volume": 2031807.0}, {"date": "2025-02-14", "close": 660.55, "volume": 2246279.0}, {"date": "2025-02-18", "close": 672.19, "volume": 2350419.0}, {"date": "2025-02-19", "close": 668.15, "volume": 1953895.0}, {"date": "2025-02-20", "close": 642.26, "volume": 3929024.0}, {"date": "2025-02-21", "close": 625.6, "volume": 3000779.0}, {"date": "2025-02-24", "close": 626.14, "volume": 3274124.0}, {"date": "2025-02-25", "close": 614.91, "volume": 2885947.0}, {"date": "2025-02-26", "close": 617.77, "volume": 2001201.0}, {"date": "2025-02-27", "close": 608.0, "volume": 2396289.0}, {"date": "2025-02-28", "close": 622.29, "volume": 3337195.0}, {"date": "2025-03-03", "close": 605.26, "volume": 3152334.0}, {"date": "2025-03-04", "close": 581.14, "volume": 4061006.0}, {"date": "2025-03-05", "close": 593.07, "volume": 2600616.0}, {"date": "2025-03-06", "close": 567.67, "volume": 4332338.0}, {"date": "2025-03-07", "close": 559.67, "volume": 4069949.0}, {"date": "2025-03-10", "close": 531.66, "volume": 5272115.0}, {"date": "2025-03-11", "close": 531.43, "volume": 4190502.0}, {"date": "2025-03-12", "close": 535.71, "volume": 3078055.0}, {"date": "2025-03-13", "close": 524.81, "volume": 2529106.0}, {"date": "2025-03-14", "close": 541.41, "volume": 2808108.0}, {"date": "2025-03-17", "close": 551.34, "volume": 2695571.0}, {"date": "2025-03-18", "close": 551.78, "volume": 2641018.0}, {"date": "2025-03-19", "close": 557.34, "volume": 2770144.0}, {"date": "2025-03-20", "close": 562.68, "volume": 2531298.0}, {"date": "2025-03-21", "close": 565.14, "volume": 3565589.0}, {"date": "2025-03-24", "close": 580.1, "volume": 1877703.0}, {"date": "2025-03-25", "close": 585.94, "volume": 1875451.0}, {"date": "2025-03-26", "close": 573.92, "volume": 1952000.0}, {"date": "2025-03-27", "close": 558.92, "volume": 2100878.0}, {"date": "2025-03-28", "close": 543.12, "volume": 2773080.0}, {"date": "2025-03-31", "close": 546.29, "volume": 2455063.0}, {"date": "2025-04-01", "close": 548.45, "volume": 1869564.0}, {"date": "2025-04-02", "close": 563.1, "volume": 2560692.0}, {"date": "2025-04-03", "close": 511.23, "volume": 5193888.0}, {"date": "2025-04-04", "close": 470.81, "volume": 8105212.0}, {"date": "2025-04-07", "close": 465.51, "volume": 6353791.0}, {"date": "2025-04-08", "close": 462.22, "volume": 4240876.0}, {"date": "2025-04-09", "close": 516.87, "volume": 7024087.0}, {"date": "2025-04-10", "close": 489.8, "volume": 5374481.0}, {"date": "2025-04-11", "close": 494.44, "volume": 3770238.0}, {"date": "2025-04-14", "close": 503.98, "volume": 4392587.0}, {"date": "2025-04-15", "close": 507.89, "volume": 2501170.0}, {"date": "2025-04-16", "close": 499.05, "volume": 2765570.0}, {"date": "2025-04-17", "close": 509.49, "volume": 2593496.0}, {"date": "2025-04-21", "close": 501.36, "volume": 2859282.0}, {"date": "2025-04-22", "close": 519.99, "volume": 2514594.0}, {"date": "2025-04-23", "close": 529.31, "volume": 3048077.0}, {"date": "2025-04-24", "close": 545.37, "volume": 2223623.0}, {"date": "2025-04-25", "close": 544.86, "volume": 1612723.0}, {"date": "2025-04-28", "close": 546.4, "volume": 1459715.0}, {"date": "2025-04-29", "close": 548.92, "volume": 1695565.0}, {"date": "2025-04-30", "close": 547.55, "volume": 2438282.0}, {"date": "2025-05-01", "close": 553.83, "volume": 2583032.0}, {"date": "2025-05-02", "close": 566.1, "volume": 2883009.0}, {"date": "2025-05-05", "close": 559.56, "volume": 2197371.0}, {"date": "2025-05-06", "close": 549.36, "volume": 2902491.0}, {"date": "2025-05-07", "close": 551.92, "volume": 1955077.0}, {"date": "2025-05-08", "close": 565.7, "volume": 1994630.0}, {"date": "2025-05-09", "close": 567.1, "volume": 1522728.0}, {"date": "2025-05-12", "close": 591.34, "volume": 3527740.0}, {"date": "2025-05-13", "close": 603.81, "volume": 2765786.0}, {"date": "2025-05-14", "close": 611.6, "volume": 2874409.0}, {"date": "2025-05-15", "close": 615.9, "volume": 2428097.0}, {"date": "2025-05-16", "close": 619.03, "volume": 2021766.0}, {"date": "2025-05-19", "close": 612.3, "volume": 2842072.0}, {"date": "2025-05-20", "close": 606.52, "volume": 1602046.0}, {"date": "2025-05-21", "close": 593.46, "volume": 2635920.0}, {"date": "2025-05-22", "close": 598.23, "volume": 1939565.0}, {"date": "2025-05-23", "close": 598.54, "volume": 1530625.0}, {"date": "2025-05-27", "close": 615.73, "volume": 2364692.0}, {"date": "2025-05-28", "close": 608.44, "volume": 2001916.0}, {"date": "2025-05-29", "close": 604.86, "volume": 1736459.0}, {"date": "2025-05-30", "close": 600.45, "volume": 2129871.0}, {"date": "2025-06-02", "close": 598.72, "volume": 1221389.0}, {"date": "2025-06-03", "close": 603.83, "volume": 1730268.0}, {"date": "2025-06-04", "close": 599.21, "volume": 1295143.0}, {"date": "2025-06-05", "close": 605.88, "volume": 2088546.0}, {"date": "2025-06-06", "close": 614.0, "volume": 1676062.0}, {"date": "2025-06-09", "close": 613.52, "volume": 1610717.0}, {"date": "2025-06-10", "close": 614.87, "volume": 1376484.0}, {"date": "2025-06-11", "close": 624.17, "volume": 2063555.0}, {"date": "2025-06-12", "close": 625.11, "volume": 1634667.0}, {"date": "2025-06-13", "close": 613.54, "volume": 1675102.0}, {"date": "2025-06-16", "close": 627.85, "volume": 1870396.0}, {"date": "2025-06-17", "close": 624.64, "volume": 1479255.0}, {"date": "2025-06-18", "close": 635.24, "volume": 2423106.0}, {"date": "2025-06-20", "close": 640.8, "volume": 4115367.0}, {"date": "2025-06-23", "close": 646.88, "volume": 2020840.0}, {"date": "2025-06-24", "close": 662.11, "volume": 2307810.0}, {"date": "2025-06-25", "close": 669.87, "volume": 1566692.0}, {"date": "2025-06-26", "close": 687.16, "volume": 2849509.0}, {"date": "2025-06-27", "close": 690.81, "volume": 3650514.0}, {"date": "2025-06-30", "close": 707.75, "volume": 3976416.0}, {"date": "2025-07-01", "close": 706.46, "volume": 3300971.0}, {"date": "2025-07-02", "close": 715.89, "volume": 2906509.0}, {"date": "2025-07-03", "close": 723.68, "volume": 1502041.0}, {"date": "2025-07-07", "close": 710.93, "volume": 2863715.0}, {"date": "2025-07-08", "close": 697.28, "volume": 3100706.0}, {"date": "2025-07-09", "close": 696.56, "volume": 1763664.0}, {"date": "2025-07-10", "close": 709.12, "volume": 1733788.0}, {"date": "2025-07-11", "close": 704.95, "volume": 1682060.0}, {"date": "2025-07-14", "close": 713.3, "volume": 1909262.0}, {"date": "2025-07-15", "close": 702.51, "volume": 1981228.0}, {"date": "2025-07-16", "close": 708.82, "volume": 3323219.0}, {"date": "2025-07-17", "close": 705.84, "volume": 2046053.0}, {"date": "2025-07-18", "close": 708.26, "volume": 1925396.0}, {"date": "2025-07-21", "close": 706.0, "volume": 2006467.0}, {"date": "2025-07-22", "close": 700.41, "volume": 1978860.0}, {"date": "2025-07-23", "close": 717.52, "volume": 2395697.0}, {"date": "2025-07-24", "close": 719.18, "volume": 1974746.0}, {"date": "2025-07-25", "close": 728.98, "volume": 1851667.0}, {"date": "2025-07-28", "close": 723.65, "volume": 1465032.0}, {"date": "2025-07-29", "close": 731.98, "volume": 2136342.0}, {"date": "2025-07-30", "close": 730.75, "volume": 1816238.0}, {"date": "2025-07-31", "close": 723.59, "volume": 2358080.0}, {"date": "2025-08-01", "close": 709.57, "volume": 2999098.0}, {"date": "2025-08-04", "close": 726.03, "volume": 1753725.0}, {"date": "2025-08-05", "close": 720.91, "volume": 1977330.0}, {"date": "2025-08-06", "close": 724.74, "volume": 1477307.0}, {"date": "2025-08-07", "close": 719.74, "volume": 1400392.0}, {"date": "2025-08-08", "close": 721.27, "volume": 1275528.0}, {"date": "2025-08-11", "close": 719.24, "volume": 1273485.0}, {"date": "2025-08-12", "close": 743.38, "volume": 2418313.0}, {"date": "2025-08-13", "close": 744.69, "volume": 1862990.0}, {"date": "2025-08-14", "close": 747.2, "volume": 1371507.0}, {"date": "2025-08-15", "close": 730.72, "volume": 1645865.0}, {"date": "2025-08-18", "close": 730.96, "volume": 1158015.0}, {"date": "2025-08-19", "close": 721.38, "volume": 1856357.0}, {"date": "2025-08-20", "close": 720.68, "volume": 1872699.0}, {"date": "2025-08-21", "close": 715.95, "volume": 1162101.0}, {"date": "2025-08-22", "close": 741.89, "volume": 1948881.0}, {"date": "2025-08-25", "close": 738.79, "volume": 1381285.0}, {"date": "2025-08-26", "close": 748.95, "volume": 1511647.0}, {"date": "2025-08-27", "close": 749.67, "volume": 1535102.0}, {"date": "2025-08-28", "close": 751.22, "volume": 1411464.0}, {"date": "2025-08-29", "close": 745.25, "volume": 1467307.0}, {"date": "2025-09-02", "close": 730.85, "volume": 2296616.0}, {"date": "2025-09-03", "close": 730.56, "volume": 1485765.0}, {"date": "2025-09-04", "close": 748.9, "volume": 1778153.0}, {"date": "2025-09-05", "close": 738.21, "volume": 1822767.0}, {"date": "2025-09-08", "close": 741.85, "volume": 1400067.0}, {"date": "2025-09-09", "close": 763.92, "volume": 2611307.0}, {"date": "2025-09-10", "close": 769.58, "volume": 1996395.0}, {"date": "2025-09-11", "close": 784.73, "volume": 2076093.0}, {"date": "2025-09-12", "close": 780.06, "volume": 1099570.0}, {"date": "2025-09-15", "close": 786.76, "volume": 1292267.0}, {"date": "2025-09-16", "close": 785.53, "volume": 1529464.0}, {"date": "2025-09-17", "close": 794.22, "volume": 1945281.0}, {"date": "2025-09-18", "close": 804.31, "volume": 1501837.0}, {"date": "2025-09-19", "close": 805.0, "volume": 3789814.0}, {"date": "2025-09-22", "close": 805.56, "volume": 1151214.0}, {"date": "2025-09-23", "close": 806.32, "volume": 1759168.0}, {"date": "2025-09-24", "close": 792.43, "volume": 1402486.0}, {"date": "2025-09-25", "close": 794.76, "volume": 1413098.0}, {"date": "2025-09-26", "close": 802.51, "volume": 1376242.0}, {"date": "2025-09-29", "close": 804.12, "volume": 1059139.0}, {"date": "2025-09-30", "close": 796.35, "volume": 2463934.0}, {"date": "2025-10-01", "close": 785.51, "volume": 1789094.0}, {"date": "2025-10-02", "close": 779.38, "volume": 1553849.0}, {"date": "2025-10-03", "close": 789.98, "volume": 1470517.0}, {"date": "2025-10-06", "close": 796.78, "volume": 1632584.0}, {"date": "2025-10-07", "close": 789.65, "volume": 1547401.0}, {"date": "2025-10-08", "close": 776.51, "volume": 1939277.0}, {"date": "2025-10-09", "close": 779.96, "volume": 1575049.0}, {"date": "2025-10-10", "close": 764.36, "volume": 2457850.0}, {"date": "2025-10-13", "close": 786.78, "volume": 2766010.0}, {"date": "2025-10-14", "close": 770.76, "volume": 4710809.0}, {"date": "2025-10-15", "close": 767.93, "volume": 3217433.0}, {"date": "2025-10-16", "close": 758.09, "volume": 3160922.0}, {"date": "2025-10-17", "close": 750.77, "volume": 2884713.0}, {"date": "2025-10-20", "close": 763.32, "volume": 1925438.0}, {"date": "2025-10-21", "close": 758.98, "volume": 1782194.0}, {"date": "2025-10-22", "close": 744.6, "volume": 2141448.0}, {"date": "2025-10-23", "close": 750.78, "volume": 1615360.0}, {"date": "2025-10-24", "close": 783.88, "volume": 2505628.0}, {"date": "2025-10-27", "close": 789.99, "volume": 1645272.0}, {"date": "2025-10-28", "close": 792.09, "volume": 1242031.0}, {"date": "2025-10-29", "close": 783.06, "volume": 2251507.0}, {"date": "2025-10-30", "close": 790.16, "volume": 1829451.0}, {"date": "2025-10-31", "close": 789.37, "volume": 1328350.0}, {"date": "2025-11-03", "close": 785.52, "volume": 1569490.0}, {"date": "2025-11-04", "close": 790.83, "volume": 2045978.0}, {"date": "2025-11-05", "close": 793.09, "volume": 1832849.0}, {"date": "2025-11-06", "close": 787.58, "volume": 1572510.0}, {"date": "2025-11-07", "close": 786.34, "volume": 2098378.0}, {"date": "2025-11-10", "close": 797.2, "volume": 1698196.0}, {"date": "2025-11-11", "close": 810.31, "volume": 1521454.0}, {"date": "2025-11-12", "close": 838.97, "volume": 2954130.0}, {"date": "2025-11-13", "close": 805.5, "volume": 2557357.0}, {"date": "2025-11-14", "close": 790.91, "volume": 2552397.0}, {"date": "2025-11-17", "close": 775.56, "volume": 1850550.0}, {"date": "2025-11-18", "close": 776.3, "volume": 1673456.0}, {"date": "2025-11-19", "close": 785.99, "volume": 1521113.0}, {"date": "2025-11-20", "close": 773.7, "volume": 2598978.0}, {"date": "2025-11-21", "close": 774.03, "volume": 2284742.0}, {"date": "2025-11-24", "close": 790.71, "volume": 2319465.0}, {"date": "2025-11-25", "close": 802.32, "volume": 2253164.0}, {"date": "2025-11-26", "close": 816.01, "volume": 1862897.0}, {"date": "2025-11-28", "close": 826.04, "volume": 868346.0}, {"date": "2025-12-01", "close": 810.86, "volume": 2133209.0}, {"date": "2025-12-02", "close": 815.21, "volume": 2254578.0}, {"date": "2025-12-03", "close": 836.57, "volume": 2347919.0}, {"date": "2025-12-04", "close": 837.83, "volume": 1671014.0}, {"date": "2025-12-05", "close": 854.56, "volume": 2277520.0}, {"date": "2025-12-08", "close": 866.69, "volume": 2238131.0}, {"date": "2025-12-09", "close": 876.58, "volume": 2274812.0}, {"date": "2025-12-10", "close": 889.24, "volume": 2394286.0}, {"date": "2025-12-11", "close": 911.03, "volume": 2682952.0}, {"date": "2025-12-12", "close": 887.96, "volume": 2715200.0}, {"date": "2025-12-15", "close": 889.59, "volume": 1976603.0}, {"date": "2025-12-16", "close": 879.15, "volume": 2161603.0}, {"date": "2025-12-17", "close": 872.33, "volume": 2213336.0}, {"date": "2025-12-18", "close": 876.3, "volume": 2066338.0}, {"date": "2025-12-19", "close": 893.48, "volume": 4808303.0}, {"date": "2025-12-22", "close": 899.0, "volume": 1442332.0}, {"date": "2025-12-23", "close": 901.71, "volume": 1210438.0}, {"date": "2025-12-24", "close": 910.78, "volume": 771780.0}, {"date": "2025-12-26", "close": 907.04, "volume": 995328.0}, {"date": "2025-12-29", "close": 892.18, "volume": 1577955.0}, {"date": "2025-12-30", "close": 884.42, "volume": 1833267.0}, {"date": "2025-12-31", "close": 879.0, "volume": 1221740.0}, {"date": "2026-01-02", "close": 914.34, "volume": 2817613.0}, {"date": "2026-01-05", "close": 948.44, "volume": 3742022.0}, {"date": "2026-01-06", "close": 955.47, "volume": 1965954.0}, {"date": "2026-01-07", "close": 941.02, "volume": 2683338.0}, {"date": "2026-01-08", "close": 934.83, "volume": 1961243.0}, {"date": "2026-01-09", "close": 938.98, "volume": 1334087.0}, {"date": "2026-01-12", "close": 949.55, "volume": 2180033.0}, {"date": "2026-01-13", "close": 938.15, "volume": 1969584.0}, {"date": "2026-01-14", "close": 932.67, "volume": 2513038.0}, {"date": "2026-01-15", "close": 975.86, "volume": 3773730.0}, {"date": "2026-01-16", "close": 962.0, "volume": 3071631.0}, {"date": "2026-01-20", "close": 943.37, "volume": 2629085.0}, {"date": "2026-01-21", "close": 953.01, "volume": 2251250.0}, {"date": "2026-01-22", "close": 954.65, "volume": 2468294.0}, {"date": "2026-01-23", "close": 918.88, "volume": 3872606.0}, {"date": "2026-01-26", "close": 931.86, "volume": 2655865.0}, {"date": "2026-01-27", "close": 929.72, "volume": 2012488.0}, {"date": "2026-01-28", "close": 936.81, "volume": 1674080.0}, {"date": "2026-01-29", "close": 940.12, "volume": 2335849.0}, {"date": "2026-01-30", "close": 935.41, "volume": 1893676.0}, {"date": "2026-02-02", "close": 946.33, "volume": 1802012.0}, {"date": "2026-02-03", "close": 938.99, "volume": 2321948.0}, {"date": "2026-02-04", "close": 913.3, "volume": 3561866.0}, {"date": "2026-02-05", "close": 890.41, "volume": 3214264.0}, {"date": "2026-02-06", "close": 928.75, "volume": 2473247.0}, {"date": "2026-02-09", "close": 943.62, "volume": 2322964.0}, {"date": "2026-02-10", "close": 948.99, "volume": 3324939.0}, {"date": "2026-02-11", "close": 944.59, "volume": 2654273.0}, {"date": "2026-02-12", "close": 904.55, "volume": 3188714.0}, {"date": "2026-02-13", "close": 905.14, "volume": 2623331.0}, {"date": "2026-02-17", "close": 916.04, "volume": 2008475.0}, {"date": "2026-02-18", "close": 933.73, "volume": 1864857.0}, {"date": "2026-02-19", "close": 916.65, "volume": 1974197.0}, {"date": "2026-02-20", "close": 922.24, "volume": 2009290.0}, {"date": "2026-02-23", "close": 892.31, "volume": 2535866.0}, {"date": "2026-02-24", "close": 902.27, "volume": 1971522.0}, {"date": "2026-02-25", "close": 921.38, "volume": 1763623.0}, {"date": "2026-02-26", "close": 929.0, "volume": 2220304.0}, {"date": "2026-02-27", "close": 859.57, "volume": 5552255.0}, {"date": "2026-03-02", "close": 861.7, "volume": 2873190.0}, {"date": "2026-03-03", "close": 862.58, "volume": 3782323.0}, {"date": "2026-03-04", "close": 867.25, "volume": 2081820.0}, {"date": "2026-03-05", "close": 835.46, "volume": 3096912.0}, {"date": "2026-03-06", "close": 821.42, "volume": 2472991.0}, {"date": "2026-03-09", "close": 832.03, "volume": 3258185.0}, {"date": "2026-03-10", "close": 833.81, "volume": 1871901.0}, {"date": "2026-03-11", "close": 823.76, "volume": 2236531.0}, {"date": "2026-03-12", "close": 787.52, "volume": 3533042.0}, {"date": "2026-03-13", "close": 782.21, "volume": 2567411.0}, {"date": "2026-03-16", "close": 794.77, "volume": 2082689.0}, {"date": "2026-03-17", "close": 807.04, "volume": 1955568.0}, {"date": "2026-03-18", "close": 805.48, "volume": 1541291.0}, {"date": "2026-03-19", "close": 809.5, "volume": 1765919.0}, {"date": "2026-03-20", "close": 813.53, "volume": 3918407.0}, {"date": "2026-03-23", "close": 831.27, "volume": 2190280.0}, {"date": "2026-03-24", "close": 835.72, "volume": 1656051.0}, {"date": "2026-03-25", "close": 841.84, "volume": 1628908.0}, {"date": "2026-03-26", "close": 822.64, "volume": 2052166.0}, {"date": "2026-03-27", "close": 802.89, "volume": 2106773.0}, {"date": "2026-03-30", "close": 807.6, "volume": 1621403.0}, {"date": "2026-03-31", "close": 845.99, "volume": 2689828.0}, {"date": "2026-04-01", "close": 860.21, "volume": 1803625.0}, {"date": "2026-04-02", "close": 863.04, "volume": 1717678.0}, {"date": "2026-04-06", "close": 866.05, "volume": 1444532.0}, {"date": "2026-04-07", "close": 864.15, "volume": 1498382.0}, {"date": "2026-04-08", "close": 905.75, "volume": 2438967.0}, {"date": "2026-04-09", "close": 903.72, "volume": 1797804.0}, {"date": "2026-04-10", "close": 907.8, "volume": 1642709.0}, {"date": "2026-04-13", "close": 890.79, "volume": 4236179.0}, {"date": "2026-04-14", "close": 909.63, "volume": 2822631.0}, {"date": "2026-04-15", "close": 899.49, "volume": 2403919.0}, {"date": "2026-04-16", "close": 900.0, "volume": 1742311.0}, {"date": "2026-04-17", "close": 925.95, "volume": 2805147.0}, {"date": "2026-04-20", "close": 941.74, "volume": 2374272.0}, {"date": "2026-04-21", "close": 926.55, "volume": 1765397.0}, {"date": "2026-04-22", "close": 934.84, "volume": 1382617.0}, {"date": "2026-04-23", "close": 931.3, "volume": 1655033.0}, {"date": "2026-04-24", "close": 926.91, "volume": 1263285.0}, {"date": "2026-04-27", "close": 937.81, "volume": 1223013.0}, {"date": "2026-04-28", "close": 926.55, "volume": 1501634.0}, {"date": "2026-04-29", "close": 905.6, "volume": 1725854.0}, {"date": "2026-04-30", "close": 923.77, "volume": 1880306.0}, {"date": "2026-05-01", "close": 923.71, "volume": 1359755.0}, {"date": "2026-05-04", "close": 903.27, "volume": 1660107.0}, {"date": "2026-05-05", "close": 918.89, "volume": 1507210.0}, {"date": "2026-05-06", "close": 937.35, "volume": 2318249.0}, {"date": "2026-05-07", "close": 925.87, "volume": 1715327.0}, {"date": "2026-05-08", "close": 936.48, "volume": 1665037.0}, {"date": "2026-05-11", "close": 944.86, "volume": 2411447.0}, {"date": "2026-05-12", "close": 945.9, "volume": 2236454.0}, {"date": "2026-05-13", "close": 955.42, "volume": 2355240.0}, {"date": "2026-05-14", "close": 968.96, "volume": 1898031.0}, {"date": "2026-05-15", "close": 948.47, "volume": 1862658.0}, {"date": "2026-05-18", "close": 946.36, "volume": 1508183.0}, {"date": "2026-05-19", "close": 928.74, "volume": 1767342.0}, {"date": "2026-05-20", "close": 982.12, "volume": 3104417.0}, {"date": "2026-05-21", "close": 988.17, "volume": 2452318.0}, {"date": "2026-05-22", "close": 996.73, "volume": 1924892.0}, {"date": "2026-05-26", "close": 994.52, "volume": 2081723.0}, {"date": "2026-05-27", "close": 996.47, "volume": 2197548.0}, {"date": "2026-05-28", "close": 1008.37, "volume": 2274973.0}, {"date": "2026-05-29", "close": 1025.56, "volume": 2158796.0}, {"date": "2026-06-01", "close": 1048.58, "volume": 2666658.0}, {"date": "2026-06-02", "close": 1064.58, "volume": 2125576.0}, {"date": "2026-06-03", "close": 1041.02, "volume": 2562196.0}, {"date": "2026-06-04", "close": 1092.61, "volume": 2608755.0}, {"date": "2026-06-05", "close": 1038.68, "volume": 2643799.0}, {"date": "2026-06-08", "close": 1045.0, "volume": 2326720.0}, {"date": "2026-06-09", "close": 1032.01, "volume": 2868534.0}, {"date": "2026-06-10", "close": 1001.29, "volume": 2287194.0}, {"date": "2026-06-11", "close": 1035.64, "volume": 2561860.0}, {"date": "2026-06-12", "close": 1062.75, "volume": 2206027.0}, {"date": "2026-06-15", "close": 1076.17, "volume": 2363969.0}, {"date": "2026-06-16", "close": 1090.67, "volume": 1965515.0}, {"date": "2026-06-17", "close": 1099.14, "volume": 2180014.0}, {"date": "2026-06-18", "close": 1096.56, "volume": 4499162.0}, {"date": "2026-06-22", "close": 1106.37, "volume": 1894803.0}, {"date": "2026-06-23", "close": 1094.44, "volume": 2066874.0}, {"date": "2026-06-24", "close": 1076.91, "volume": 1933083.0}, {"date": "2026-06-25", "close": 1065.09, "volume": 1950982.0}, {"date": "2026-06-26", "close": 1019.61, "volume": 4008511.0}, {"date": "2026-06-29", "close": 1020.21, "volume": 1887189.0}, {"date": "2026-06-30", "close": 1011.37, "volume": 3162833.0}, {"date": "2026-07-01", "close": 1019.61, "volume": 1735022.0}, {"date": "2026-07-02", "close": 1021.0, "volume": 1544157.0}, {"date": "2026-07-06", "close": 1055.29, "volume": 1754404.0}, {"date": "2026-07-07", "close": 1042.98, "volume": 1353462.0}, {"date": "2026-07-08", "close": 1029.64, "volume": 1699174.0}, {"date": "2026-07-09", "close": 1055.97, "volume": 1242124.0}, {"date": "2026-07-10", "close": 1055.18, "volume": 1110563.0}, {"date": "2026-07-13", "close": 1045.91, "volume": 1799483.0}, {"date": "2026-07-14", "close": 1140.0, "volume": 3792567.0}, {"date": "2026-07-15", "close": 1152.07, "volume": 2735516.0}, {"date": "2026-07-16", "close": 1095.46, "volume": 2529358.0}, {"date": "2026-07-17", "close": 1065.22, "volume": 2162709.0}, {"date": "2026-07-20", "close": 1055.03, "volume": 1718302.0}, {"date": "2026-07-21", "close": 1085.56, "volume": 1718588.0}, {"date": "2026-07-22", "close": 1098.2, "volume": 1538665.0}, {"date": "2026-07-23", "close": 1074.72, "volume": 1852716.0}, {"date": "2026-07-24", "close": 1061.23, "volume": 1381810.0}, {"date": "2026-07-27", "close": 1048.23, "volume": 2539544.0}, {"date": "2026-07-28", "close": 1033.34, "volume": 2174498.0}, {"date": "2026-07-29", "close": 980.75, "volume": 3201113.0}, {"date": "2026-07-30", "close": 1024.86, "volume": 2331287.0}, {"date": "2026-07-31", "close": 1018.38, "volume": 1553747.0}, {"date": "2026-08-03", "close": 1027.06, "volume": 1706771.0}, {"date": "2026-08-04", "close": 1052.98, "volume": 2653632.0}, {"date": "2026-08-05", "close": 1060.38, "volume": 1648048.0}, {"date": "2026-08-06", "close": 1032.58, "volume": 1726452.0}, {"date": "2026-08-07", "close": 1039.61, "volume": 1429686.0}], "refreshing": true}