{"ticker": "HON", "overview": {"cik": "773840", "ticker": "HON", "name": "HONEYWELL INTERNATIONAL INC", "industry": "Aircraft Engines & Engine Parts", "country": "United States", "sic": "3724", "announcements": [{"form": "4", "date": "2026-10-27", "title": "FORM 4", "accession": "0001742938-26-000009", "price_sensitive": false}, {"form": "144", "date": "2026-10-26", "title": "Notice of proposed sale", "accession": "0001950047-26-010416", "price_sensitive": false}, {"form": "144", "date": "2026-10-26", "title": "Notice of proposed sale", "accession": "0001950047-26-010415", "price_sensitive": false}, {"form": "10-Q", "date": "2026-10-22", "title": "Quarterly report", "accession": "0000773840-26-000143", "price_sensitive": true}, {"form": "8-K", "date": "2026-10-22", "title": "Material event", "accession": "0000773840-26-000141", "price_sensitive": true}, {"form": "4", "date": "2026-10-05", "title": "FORM 4", "accession": "0001215356-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "FORM 4", "accession": "0001694390-26-000004", "price_sensitive": false}, {"form": "3", "date": "2026-10-02", "title": "FORM 3", "accession": "0000773840-26-000132", "price_sensitive": false}, {"form": "4", "date": "2026-08-31", "title": "FORM 4", "accession": "0002004222-26-000010", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-19", "title": "Material event", "accession": "0000773840-26-000130", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-08-13", "title": "Form SCHEDULE 13G", "accession": "0001493152-26-037881", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-07", "title": "Form SCHEDULE 13G", "accession": "0000093751-26-000480", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "FORM 4", "accession": "0002140736-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "FORM 4", "accession": "0001973103-26-000009", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "FORM 4", "accession": "0001490146-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "FORM 4", "accession": "0001821482-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "FORM 4", "accession": "0002077291-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "FORM 4", "accession": "0002140736-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "FORM 4", "accession": "0002056381-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "FORM 4", "accession": "0001748614-26-000009", "price_sensitive": false}, {"form": "4", "date": "2026-08-03", "title": "FORM 4", "accession": "0002004222-26-000009", "price_sensitive": false}, {"form": "144", "date": "2026-08-03", "title": "Notice of proposed sale", "accession": "0001950047-26-007548", "price_sensitive": false}, {"form": "4", "date": "2026-08-03", "title": "FORM 4", "accession": "0002056381-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-08-03", "title": "FORM 4", "accession": "0002004222-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-08-03", "title": "FORM 4", "accession": "0001748614-26-000008", "price_sensitive": false}]}, "description": "HONEYWELL INTERNATIONAL INC trades as HON on the NASDAQ and is registered in the United States, classified under Aircraft Engines & Engine Parts (SIC 3724). Privy Trades holds 86 insider filings for the company, from July 2026 to October 2026. Across those, 3 insiders disclosed 4 sales totalling $6.31M. The most recent filing on record is dated 26 October 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 4, "sell_sum": 6307767.4872, "net": -6307767.4872, "insiders": 3, "first_date": "2026-07-27", "last_date": "2026-10-26"}, "metrics": {"ticker": "HON", "has_prices": true, "as_of": "2026-10-26", "last": 219.28, "prev_close": 221.15, "change": -1.8700000000000045, "change_pct": -0.008455799231290998, "session_volume": 3256806.0, "vwap_5": 217.50421015060036, "vwap_20": 212.8308878977731, "vwap_60": 217.25884800321435, "vwap_250": 344.0330868098327, "high_52w": 496.08, "low_52w": 201.38, "avg_volume_20": 2488138.35, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001748614-26-000010", "src": "INSIDERS", "ticker": "HON", "cik": "773840", "company": "HONEYWELL INTERNATIONAL INC", "company_raw": "HONEYWELL INTERNATIONAL INC", "who": "Su Ping Lu", "who_key": "Lu Su Ping", "role": "SrVP, General Counsel, CorpSec", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 650933.9172, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Aircraft Engines & Engine Parts", "country": "United States", "headline": "Insider offloads $651K of HON", "source_url": "https://www.sec.gov/Archives/edgar/data/1748614/000174861426000010/0001748614-26-000010-index.htm", "trade_date": "2026-10-26", "timestamp": "2026-10-26", "mins": 11028}, {"id": "0001742938-26-000009", "src": "INSIDERS", "ticker": "HON", "cik": "773840", "company": "HONEYWELL INTERNATIONAL INC", "company_raw": "HONEYWELL INTERNATIONAL INC", "who": "Vimal Kapur", "who_key": "Kapur Vimal", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 1427374.4100000001, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Aircraft Engines & Engine Parts", "country": "United States", "headline": "CEO sells $1.4M of HON", "source_url": "https://www.sec.gov/Archives/edgar/data/1742938/000174293826000009/0001742938-26-000009-index.htm", "trade_date": "2026-10-26", "timestamp": "2026-10-26", "mins": 11028}, {"id": "HOUSE-2026-20035563-T11", "src": "CONGRESS", "ticker": "HON", "cik": "", "company": "HONEYWELL INTERNATIONAL INC", "company_raw": "026$1,001 - $15,000\nF S: New\nS O: ET IRA\nHoneywell International Inc.", "who": "Hon. Pete Sessions", "who_key": "Hon. Pete Sessions", "role": "House \u00b7 TX17", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Pete Sessions dumps HON ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035563.pdf", "trade_date": "2026-10-01", "timestamp": "2026-10-01", "mins": 47028}, {"id": "HOUSE-2026-20035562-T17", "src": "CONGRESS", "ticker": "HON", "cik": "", "company": "HONEYWELL INTERNATIONAL INC", "company_raw": "- $15,000\nF S: New\nS O: UBS IRA Account\nHoneywell International 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 trims HON ($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": 57108}, {"id": "HOUSE-2026-20035491-T36", "src": "CONGRESS", "ticker": "HON", "cik": "", "company": "HONEYWELL INTERNATIONAL INC", "company_raw": "cation\nDate\nAmount Cap.\nGains >\n$200?\nJT Honeywell International Inc.", "who": "Hon. Kevin Hern", "who_key": "Hon. Kevin Hern", "role": "House \u00b7 OK01", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Kevin Hern trims HON ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035491.pdf", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91668}, {"id": "0002004222-26-000010", "src": "INSIDERS", "ticker": "HON", "cik": "773840", "company": "HONEYWELL INTERNATIONAL INC", "company_raw": "HONEYWELL INTERNATIONAL INC", "who": "Kenneth J. West", "who_key": "West Kenneth J", "role": "Former Pres/CEO Process Tech", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Aircraft Engines & Engine Parts", "country": "United States", "headline": "CEO files routine paperwork on HON \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2004222/000200422226000010/0002004222-26-000010-index.htm", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91668}, {"id": "0001490146-26-000006", "src": "INSIDERS", "ticker": "HON", "cik": "773840", "company": "HONEYWELL INTERNATIONAL INC", "company_raw": "HONEYWELL INTERNATIONAL INC", "who": "Robert D. Mailloux", "who_key": "Mailloux Robert D.", "role": "Vice President & Controller", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Aircraft Engines & Engine Parts", "country": "United States", "headline": "President files routine paperwork on HON \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1490146/000149014626000006/0001490146-26-000006-index.htm", "trade_date": "2026-08-03", "timestamp": "2026-08-03", "mins": 131988}, {"id": "0001973103-26-000009", "src": "INSIDERS", "ticker": "HON", "cik": "773840", "company": "HONEYWELL INTERNATIONAL INC", "company_raw": "HONEYWELL INTERNATIONAL INC", "who": "Billal Hammoud", "who_key": "Hammoud Billal", "role": "Pres/CEO Building Automation", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Aircraft Engines & Engine Parts", "country": "United States", "headline": "CEO files routine paperwork on HON \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1973103/000197310326000009/0001973103-26-000009-index.htm", "trade_date": "2026-08-03", "timestamp": "2026-08-03", "mins": 131988}, {"id": "0002077291-26-000003", "src": "INSIDERS", "ticker": "HON", "cik": "773840", "company": "HONEYWELL INTERNATIONAL INC", "company_raw": "HONEYWELL INTERNATIONAL INC", "who": "James Masso", "who_key": "Masso James", "role": "Pres/CEO, Process Automation", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Aircraft Engines & Engine Parts", "country": "United States", "headline": "CEO files routine paperwork on HON \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2077291/000207729126000003/0002077291-26-000003-index.htm", "trade_date": "2026-08-03", "timestamp": "2026-08-03", "mins": 131988}, {"id": "0001821482-26-000002", "src": "INSIDERS", "ticker": "HON", "cik": "773840", "company": "HONEYWELL INTERNATIONAL INC", "company_raw": "HONEYWELL INTERNATIONAL INC", "who": "Peter James Lau", "who_key": "LAU PETER JAMES", "role": "Pres/CEO Industrial Automation", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Aircraft Engines & Engine Parts", "country": "United States", "headline": "CEO files routine paperwork on HON \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1821482/000182148226000002/0001821482-26-000002-index.htm", "trade_date": "2026-08-03", "timestamp": "2026-08-03", "mins": 131988}, {"id": "0002004222-26-000009", "src": "INSIDERS", "ticker": "HON", "cik": "773840", "company": "HONEYWELL INTERNATIONAL INC", "company_raw": "HONEYWELL INTERNATIONAL INC", "who": "Kenneth J. West", "who_key": "West Kenneth J", "role": "Pres/CEO Process Technologies", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 77568.52, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Aircraft Engines & Engine Parts", "country": "United States", "headline": "HON's CEO lightens up \u2014 $78K sold", "source_url": "https://www.sec.gov/Archives/edgar/data/2004222/000200422226000009/0002004222-26-000009-index.htm", "trade_date": "2026-08-03", "timestamp": "2026-08-03", "mins": 131988}, {"id": "0002140736-26-000003", "src": "INSIDERS", "ticker": "HON", "cik": "773840", "company": "HONEYWELL INTERNATIONAL INC", "company_raw": "HONEYWELL INTERNATIONAL INC", "who": "Jennifer J. Reilly", "who_key": "Reilly Jennifer J", "role": "SVP and CHRO", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 78653.25, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Aircraft Engines & Engine Parts", "country": "United States", "headline": "Insider files routine paperwork on HON \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2140736/000214073626000003/0002140736-26-000003-index.htm", "trade_date": "2026-08-01", "timestamp": "2026-08-01", "mins": 134868}, {"id": "0001748614-26-000009", "src": "INSIDERS", "ticker": "HON", "cik": "773840", "company": "HONEYWELL INTERNATIONAL INC", "company_raw": "HONEYWELL INTERNATIONAL INC", "who": "Su Ping Lu", "who_key": "Lu Su Ping", "role": "SrVP, General Counsel, CorpSec", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 40415.67, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Aircraft Engines & Engine Parts", "country": "United States", "headline": "Insider files routine paperwork on HON \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1748614/000174861426000009/0001748614-26-000009-index.htm", "trade_date": "2026-08-01", "timestamp": "2026-08-01", "mins": 134868}, {"id": "0002056381-26-000005", "src": "INSIDERS", "ticker": "HON", "cik": "773840", "company": "HONEYWELL INTERNATIONAL INC", "company_raw": "HONEYWELL INTERNATIONAL INC", "who": "Michal Stepniak", "who_key": "Stepniak Michal", "role": "SrVP & Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 63091.07, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Aircraft Engines & Engine Parts", "country": "United States", "headline": "CFO files routine paperwork on HON \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2056381/000205638126000005/0002056381-26-000005-index.htm", "trade_date": "2026-07-30", "timestamp": "2026-07-30", "mins": 137748}, {"id": "0002004222-26-000008", "src": "INSIDERS", "ticker": "HON", "cik": "773840", "company": "HONEYWELL INTERNATIONAL INC", "company_raw": "HONEYWELL INTERNATIONAL INC", "who": "Kenneth J. West", "who_key": "West Kenneth J", "role": "Pres/CEO Process Technologies", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 51576.35, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Aircraft Engines & Engine Parts", "country": "United States", "headline": "CEO files routine paperwork on HON \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2004222/000200422226000008/0002004222-26-000008-index.htm", "trade_date": "2026-07-30", "timestamp": "2026-07-30", "mins": 137748}, {"id": "0001748614-26-000008", "src": "INSIDERS", "ticker": "HON", "cik": "773840", "company": "HONEYWELL INTERNATIONAL INC", "company_raw": "HONEYWELL INTERNATIONAL INC", "who": "Su Ping Lu", "who_key": "Lu Su Ping", "role": "SrVP, General Counsel, CorpSec", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 49177.45, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Aircraft Engines & Engine Parts", "country": "United States", "headline": "Insider files routine paperwork on HON \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1748614/000174861426000008/0001748614-26-000008-index.htm", "trade_date": "2026-07-30", "timestamp": "2026-07-30", "mins": 137748}, {"id": "0002004222-26-000007", "src": "INSIDERS", "ticker": "HON", "cik": "773840", "company": "HONEYWELL INTERNATIONAL INC", "company_raw": "HONEYWELL INTERNATIONAL INC", "who": "Kenneth J. West", "who_key": "West Kenneth J", "role": "Pres/CEO Process Technologies", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 4151890.64, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Aircraft Engines & Engine Parts", "country": "United States", "headline": "CEO sells $4.2M of HON", "source_url": "https://www.sec.gov/Archives/edgar/data/773840/000200422226000007/0002004222-26-000007-index.htm", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142068}, {"id": "0002077291-26-000002", "src": "INSIDERS", "ticker": "HON", "cik": "773840", "company": "HONEYWELL INTERNATIONAL INC", "company_raw": "HONEYWELL INTERNATIONAL INC", "who": "James Masso", "who_key": "Masso James", "role": "Pres/CEO, Process Automation", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 138880.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Aircraft Engines & Engine Parts", "country": "United States", "headline": "CEO files routine paperwork on HON \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/773840/000207729126000002/0002077291-26-000002-index.htm", "trade_date": "2026-07-16", "timestamp": "2026-07-16", "mins": 157908}, {"id": "0001742938-26-000007", "src": "INSIDERS", "ticker": "HON", "cik": "773840", "company": "HONEYWELL INTERNATIONAL INC", "company_raw": "HONEYWELL INTERNATIONAL INC", "who": "Vimal Kapur", "who_key": "Kapur Vimal", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 321755.94, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Aircraft Engines & Engine Parts", "country": "United States", "headline": "CEO files routine paperwork on HON \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/773840/000174293826000007/0001742938-26-000007-index.htm", "trade_date": "2026-07-16", "timestamp": "2026-07-16", "mins": 157908}, {"id": "0001748614-26-000007", "src": "INSIDERS", "ticker": "HON", "cik": "773840", "company": "HONEYWELL INTERNATIONAL INC", "company_raw": "HONEYWELL INTERNATIONAL INC", "who": "Su Ping Lu", "who_key": "Lu Su Ping", "role": "SrVP, General Counsel, CorpSec", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 204601.32, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Aircraft Engines & Engine Parts", "country": "United States", "headline": "Insider files routine paperwork on HON \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/773840/000174861426000007/0001748614-26-000007-index.htm", "trade_date": "2026-07-16", "timestamp": "2026-07-16", "mins": 157908}, {"id": "0002056381-26-000004", "src": "INSIDERS", "ticker": "HON", "cik": "773840", "company": "HONEYWELL INTERNATIONAL INC", "company_raw": "HONEYWELL INTERNATIONAL INC", "who": "Michal Stepniak", "who_key": "Stepniak Michal", "role": "SrVP & Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 269287.92000000004, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Aircraft Engines & Engine Parts", "country": "United States", "headline": "CFO files routine paperwork on HON \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/773840/000205638126000004/0002056381-26-000004-index.htm", "trade_date": "2026-07-16", "timestamp": "2026-07-16", "mins": 157908}, {"id": "0002004222-26-000006", "src": "INSIDERS", "ticker": "HON", "cik": "773840", "company": "HONEYWELL INTERNATIONAL INC", "company_raw": "HONEYWELL INTERNATIONAL INC", "who": "Kenneth J. West", "who_key": "West Kenneth J", "role": "Pres/CEO Process Technologies", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 131529.42, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Aircraft Engines & Engine Parts", "country": "United States", "headline": "CEO files routine paperwork on HON \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/773840/000200422226000006/0002004222-26-000006-index.htm", "trade_date": "2026-07-16", "timestamp": "2026-07-16", "mins": 157908}, {"id": "0001973103-26-000007", "src": "INSIDERS", "ticker": "HON", "cik": "773840", "company": "HONEYWELL INTERNATIONAL INC", "company_raw": "HONEYWELL INTERNATIONAL INC", "who": "Billal Hammoud", "who_key": "Hammoud Billal", "role": "Pres/CEO Building Automation", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 111404.70000000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Aircraft Engines & Engine Parts", "country": "United States", "headline": "CEO files routine paperwork on HON \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/773840/000197310326000007/0001973103-26-000007-index.htm", "trade_date": "2026-07-16", "timestamp": "2026-07-16", "mins": 157908}, {"id": "HOUSE-2026-20034998-T18", "src": "CONGRESS", "ticker": "HON", "cik": "", "company": "HONEYWELL INTERNATIONAL INC", "company_raw": ": New\nS O: Edward Jones IRA\nSP Honeywell International Inc.", "who": "Hon. Dan Newhouse", "who_key": "Hon. Dan Newhouse", "role": "House \u00b7 WA04", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Dan Newhouse picks up HON ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034998.pdf", "trade_date": "2026-07-10", "timestamp": "2026-07-10", "mins": 166548}, {"id": "13DG-0000093751-26-000480", "src": "13DG", "ticker": "HON", "cik": "773840", "company": "HONEYWELL INTERNATIONAL INC", "company_raw": "HONEYWELL INTERNATIONAL INC", "who": "Honeywell International Inc", "who_key": "HONEYWELL INTERNATIONAL 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": "Aircraft Engines & Engine Parts", "country": "United States", "headline": "HONEYWELL INTERNATIONAL INC takes a 5.9% passive stake in HON", "source_url": "https://www.sec.gov/Archives/edgar/data/773840/0000093751-26-000480-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-06-30", "mins": 180948}, {"id": "13DG-0002100119-26-000620", "src": "13DG", "ticker": "HON", "cik": "773840", "company": "HONEYWELL INTERNATIONAL INC", "company_raw": "HONEYWELL INTERNATIONAL INC", "who": "Honeywell International Inc", "who_key": "HONEYWELL INTERNATIONAL 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": "Aircraft Engines & Engine Parts", "country": "United States", "headline": "HONEYWELL INTERNATIONAL INC takes a 7.48% passive stake in HON", "source_url": "https://www.sec.gov/Archives/edgar/data/773840/0002100119-26-000620-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268788}, {"id": "SENATE-fda235b3bad746378fa1053f354d929c-557", "src": "CONGRESS", "ticker": "HON", "cik": "", "company": "HONEYWELL INTERNATIONAL INC", "company_raw": "Honeywell International Inc. - Common Stock", "who": "Sen. Alan Armstrong", "who_key": "Sen. Alan Armstrong", "role": "Armstrong, Alan (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Alan Armstrong adds HON to the portfolio ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/fda235b3-bad7-4637-8fa1-053f354d929c/", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317748}, {"id": "13DG-0000102909-26-001497", "src": "13DG", "ticker": "HON", "cik": "773840", "company": "HONEYWELL INTERNATIONAL INC", "company_raw": "HONEYWELL INTERNATIONAL INC", "who": "Honeywell International Inc", "who_key": "HONEYWELL INTERNATIONAL 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": "Aircraft Engines & Engine Parts", "country": "United States", "headline": "HONEYWELL INTERNATIONAL INC adjusts its stake in HON (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/773840/0000102909-26-001497-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317748}, {"id": "SENATE-fda235b3bad746378fa1053f354d929c-698", "src": "CONGRESS", "ticker": "HON", "cik": "", "company": "HONEYWELL INTERNATIONAL INC", "company_raw": "Honeywell International Inc. - Common Stock", "who": "Sen. Alan Armstrong", "who_key": "Sen. Alan Armstrong", "role": "Armstrong, Alan (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 50001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Sen. Alan Armstrong sells HON ($50,001 - $100,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/fda235b3-bad7-4637-8fa1-053f354d929c/", "trade_date": "2026-03-24", "timestamp": "2026-03-24", "mins": 322068}, {"id": "HOUSE-2026-20033993-T12", "src": "CONGRESS", "ticker": "HON", "cik": "", "company": "HONEYWELL INTERNATIONAL INC", "company_raw": "F S: New\nS O: UBS IRA Account\nHoneywell International 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 adds HON to the portfolio ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20033993.pdf", "trade_date": "2026-03-24", "timestamp": "2026-03-24", "mins": 322068}], "recent_buys": [], "institutional": [{"id": "13DG-0000093751-26-000480", "src": "13DG", "ticker": "HON", "cik": "773840", "company": "HONEYWELL INTERNATIONAL INC", "company_raw": "HONEYWELL INTERNATIONAL INC", "who": "Honeywell International Inc", "who_key": "HONEYWELL INTERNATIONAL 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": "Aircraft Engines & Engine Parts", "country": "United States", "headline": "HONEYWELL INTERNATIONAL INC takes a 5.9% passive stake in HON", "source_url": "https://www.sec.gov/Archives/edgar/data/773840/0000093751-26-000480-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-06-30", "mins": 180948}, {"id": "13DG-0002100119-26-000620", "src": "13DG", "ticker": "HON", "cik": "773840", "company": "HONEYWELL INTERNATIONAL INC", "company_raw": "HONEYWELL INTERNATIONAL INC", "who": "Honeywell International Inc", "who_key": "HONEYWELL INTERNATIONAL 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": "Aircraft Engines & Engine Parts", "country": "United States", "headline": "HONEYWELL INTERNATIONAL INC takes a 7.48% passive stake in HON", "source_url": "https://www.sec.gov/Archives/edgar/data/773840/0002100119-26-000620-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268788}, {"id": "13DG-0000102909-26-001497", "src": "13DG", "ticker": "HON", "cik": "773840", "company": "HONEYWELL INTERNATIONAL INC", "company_raw": "HONEYWELL INTERNATIONAL INC", "who": "Honeywell International Inc", "who_key": "HONEYWELL INTERNATIONAL 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": "Aircraft Engines & Engine Parts", "country": "United States", "headline": "HONEYWELL INTERNATIONAL INC adjusts its stake in HON (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/773840/0000102909-26-001497-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317748}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Honeywell International Inc. - Common Stock", "new_value": "HONEYWELL INTERNATIONAL INC", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000773840", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000773840", "applied": 1, "detected_at": "2026-10-25T02:44:53.955467"}, {"action": "SPLIT", "reason": null, "counterparty": null, "old_value": "464.4200", "new_value": "227.8000", "effective": "2026-06-29", "evidence": "HON moved 2:1 in one session on 2026-06-29 \u2014 a clean 2:1 ratio. Share volume stepped by the same factor, which is what a split looks like; series purged for a clean refetch.", "source_url": "", "applied": 1, "detected_at": "2026-09-10T03:15:25.280538"}]}, "key_people": [{"who": "Kenneth J. West", "who_key": "West Kenneth J", "role": "Pres/CEO Process Technologies", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 4229459.16, "net": -4229459.16, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 77568.52, "date": "2026-08-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2004222/000200422226000009/0002004222-26-000009-index.htm"}, {"action": "SELL", "amount": 4151890.64, "date": "2026-07-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/773840/000200422226000007/0002004222-26-000007-index.htm"}], "latest": {"action": "SELL", "amount": 77568.52, "date": "2026-08-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2004222/000200422226000009/0002004222-26-000009-index.htm"}}, {"who": "Vimal Kapur", "who_key": "Kapur Vimal", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 1427374.4100000001, "net": -1427374.4100000001, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1427374.4100000001, "date": "2026-10-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1742938/000174293826000009/0001742938-26-000009-index.htm"}], "latest": {"action": "SELL", "amount": 1427374.4100000001, "date": "2026-10-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1742938/000174293826000009/0001742938-26-000009-index.htm"}}, {"who": "Su Ping Lu", "who_key": "Lu Su Ping", "role": "SrVP, General Counsel, CorpSec", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 650933.9172, "net": -650933.9172, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 650933.9172, "date": "2026-10-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1748614/000174861426000010/0001748614-26-000010-index.htm"}], "latest": {"action": "SELL", "amount": 650933.9172, "date": "2026-10-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1748614/000174861426000010/0001748614-26-000010-index.htm"}}, {"who": "Hon. Kevin Hern", "who_key": "Hon. Kevin Hern", "role": "House \u00b7 OK01", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 266003.0, "net": -265002.0, "trades": 4, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 15001.0, "date": "2026-08-31", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035491.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2023-01-31", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022430.pdf"}, {"action": "SELL", "amount": 250001.0, "date": "2022-04-08", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20020995.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2022-03-11", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20020789.pdf"}], "latest": {"action": "SELL", "amount": 15001.0, "date": "2026-08-31", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035491.pdf"}}, {"who": "Sen. Kelly Loeffler", "who_key": "Sen. Kelly Loeffler", "role": "Loeffler, Kelly (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 200002.0, "net": -200002.0, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 100001.0, "date": "2020-02-05", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/370492b8-ed0a-4792-b45b-972d5da8a1e5/"}, {"action": "SELL", "amount": 100001.0, "date": "2020-02-03", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/8d87d0d9-8094-4891-a29c-c0e0435acb1a/"}], "latest": {"action": "SELL", "amount": 100001.0, "date": "2020-02-05", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/370492b8-ed0a-4792-b45b-972d5da8a1e5/"}}, {"who": "Hon. Jonathan Jackson", "who_key": "Hon. Jonathan Jackson", "role": "House \u00b7 IL01", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 50001.0, "sold": 50001.0, "net": 0.0, "trades": 2, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 50001.0, "date": "2023-11-16", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20024078.pdf"}, {"action": "BUY", "amount": 50001.0, "date": "2023-05-01", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023077.pdf"}], "latest": {"action": "SELL", "amount": 50001.0, "date": "2023-11-16", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20024078.pdf"}}, {"who": "Sen. John Hoeven", "who_key": "Sen. John Hoeven", "role": "Hoeven, John (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 100001.0, "sold": 0, "net": 100001.0, "trades": 1, "top_score": 0, "lean": "buying", "history": [{"action": "BUY", "amount": 100001.0, "date": "2014-11-06", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/89a868a2-cc0c-459f-b87f-4a922f20cf8f/"}], "latest": {"action": "BUY", "amount": 100001.0, "date": "2014-11-06", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/89a868a2-cc0c-459f-b87f-4a922f20cf8f/"}}, {"who": "Sen. Alan Armstrong", "who_key": "Sen. Alan Armstrong", "role": "Armstrong, Alan (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 50001.0, "net": -49000.0, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "BUY", "amount": 1001.0, "date": "2026-03-27", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/fda235b3-bad7-4637-8fa1-053f354d929c/"}, {"action": "SELL", "amount": 50001.0, "date": "2026-03-24", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/fda235b3-bad7-4637-8fa1-053f354d929c/"}], "latest": {"action": "BUY", "amount": 1001.0, "date": "2026-03-27", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/fda235b3-bad7-4637-8fa1-053f354d929c/"}}], "activity": [{"date": "2026-08-31", "net": -15001.0}, {"date": "2026-09-24", "net": -1001.0}, {"date": "2026-10-01", "net": -1001.0}, {"date": "2026-10-26", "net": -2078308.3272000002}], "announcements": [{"form": "4", "date": "2026-10-27", "title": "FORM 4", "accession": "0001742938-26-000009", "price_sensitive": false}, {"form": "144", "date": "2026-10-26", "title": "Notice of proposed sale", "accession": "0001950047-26-010416", "price_sensitive": false}, {"form": "144", "date": "2026-10-26", "title": "Notice of proposed sale", "accession": "0001950047-26-010415", "price_sensitive": false}, {"form": "10-Q", "date": "2026-10-22", "title": "Quarterly report", "accession": "0000773840-26-000143", "price_sensitive": true}, {"form": "8-K", "date": "2026-10-22", "title": "Material event", "accession": "0000773840-26-000141", "price_sensitive": true}, {"form": "4", "date": "2026-10-05", "title": "FORM 4", "accession": "0001215356-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "FORM 4", "accession": "0001694390-26-000004", "price_sensitive": false}, {"form": "3", "date": "2026-10-02", "title": "FORM 3", "accession": "0000773840-26-000132", "price_sensitive": false}, {"form": "4", "date": "2026-08-31", "title": "FORM 4", "accession": "0002004222-26-000010", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-19", "title": "Material event", "accession": "0000773840-26-000130", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-08-13", "title": "Form SCHEDULE 13G", "accession": "0001493152-26-037881", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-07", "title": "Form SCHEDULE 13G", "accession": "0000093751-26-000480", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "FORM 4", "accession": "0002140736-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "FORM 4", "accession": "0001973103-26-000009", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "FORM 4", "accession": "0001490146-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "FORM 4", "accession": "0001821482-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "FORM 4", "accession": "0002077291-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "FORM 4", "accession": "0002140736-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "FORM 4", "accession": "0002056381-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "FORM 4", "accession": "0001748614-26-000009", "price_sensitive": false}, {"form": "4", "date": "2026-08-03", "title": "FORM 4", "accession": "0002004222-26-000009", "price_sensitive": false}, {"form": "144", "date": "2026-08-03", "title": "Notice of proposed sale", "accession": "0001950047-26-007548", "price_sensitive": false}, {"form": "4", "date": "2026-08-03", "title": "FORM 4", "accession": "0002056381-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-08-03", "title": "FORM 4", "accession": "0002004222-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-08-03", "title": "FORM 4", "accession": "0001748614-26-000008", "price_sensitive": false}], "performance": {"ticker": "HON", "has_prices": true, "summary": {"n": 23, "avg": -0.2838488265258994, "win_rate": 0.21739130434782608, "best": 0.0638726263846039, "worst": -0.5086052348512011, "as_of": "2026-10-26"}, "buys": [{"who": "Hon. Dan Newhouse", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 WA04", "amount": 1001.0, "date": "2026-07-10", "score": 0.0, "ref_price": 226.42, "return": -0.03153431675647022}, {"who": "Sen. Alan Armstrong", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Armstrong, Alan (Senator)", "amount": 1001.0, "date": "2026-03-27", "score": 0.0, "ref_price": 446.24, "return": -0.5086052348512011}, {"who": "Hon. Maria Elvira Salazar", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 FL27", "amount": 15001.0, "date": "2026-03-24", "score": 0.0, "ref_price": 443.14, "return": -0.5051676671029471}, {"who": "Sen. Angus S King, Jr.", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "King, Angus (Senator)", "amount": 1001.0, "date": "2025-12-29", "score": 0.0, "ref_price": 394.18, "return": -0.44370592115277285}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2025-11-18", "score": 0.0, "ref_price": 382.9, "return": -0.42731783755549746}, {"who": "Hon. Julie Johnson", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 TX32", "amount": 1001.0, "date": "2025-09-23", "score": 0.0, "ref_price": 396.813, "return": -0.44739713668655007}, {"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2025-06-17", "score": 0.0, "ref_price": 420.4728, "return": -0.47849183110060867}, {"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": 355.3894, "return": -0.3829866619544646}, {"who": "Hon. Carol Devine Miller", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 WV01", "amount": 1001.0, "date": "2025-03-10", "score": 0.0, "ref_price": 405.3631, "return": -0.4590528836985902}, {"who": "Hon. Dan Newhouse", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 WA04", "amount": 1001.0, "date": "2024-04-10", "score": 0.0, "ref_price": 370.9162, "return": -0.4088152526096191}, {"who": "Hon. John James", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI10", "amount": 1001.0, "date": "2023-11-10", "score": 0.0, "ref_price": 353.9676, "return": -0.3805082725085573}, {"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": 343.4079, "return": -0.36145906952053225}, {"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": 363.2192, "return": -0.3962874209292901}, {"who": "Hon. Jonathan Jackson", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 IL01", "amount": 50001.0, "date": "2023-05-01", "score": 0.0, "ref_price": 380.073, "return": -0.4230582019769886}, {"who": "Hon. Dan Newhouse", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 WA04", "amount": 1001.0, "date": "2023-04-26", "score": 0.0, "ref_price": 361.911, "return": -0.3941051805554404}, {"who": "Sen. Thomas H Tuberville", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Tuberville, Tommy (Senator)", "amount": 1001.0, "date": "2022-03-30", "score": 0.0, "ref_price": 372.6034, "return": -0.4114922193409937}, {"who": "Hon. Kevin Hern", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 OK01", "amount": 1001.0, "date": "2022-03-11", "score": 0.0, "ref_price": 345.4933, "return": -0.36531330708873366}, {"who": "Sen. John F Reed", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Reed, John F. (Senator)", "amount": 1001.0, "date": "2017-01-30", "score": 0.0, "ref_price": 224.3475, "return": -0.0225877266294476}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 15001.0, "date": "2016-05-05", "score": 0.0, "ref_price": 206.1149, "return": 0.0638726263846039}, {"who": "Sen. John Hoeven", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Hoeven, John (Senator)", "amount": 100001.0, "date": "2014-11-06", "score": 0.0, "ref_price": 206.1149, "return": 0.0638726263846039}, {"who": "Sen. Susan M Collins", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Collins, Susan M. (Senator)", "amount": 1001.0, "date": "2014-04-07", "score": 0.0, "ref_price": 206.1149, "return": 0.0638726263846039}, {"who": "Sen. Susan M Collins", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Collins, Susan M. (Senator)", "amount": 1001.0, "date": "2014-02-06", "score": 0.0, "ref_price": 206.1149, "return": 0.0638726263846039}, {"who": "Sen. Susan M Collins", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Collins, Susan M. (Senator)", "amount": 1001.0, "date": "2014-01-30", "score": 0.0, "ref_price": 206.1149, "return": 0.0638726263846039}]}, "price_series": [{"date": "2016-10-26", "close": 206.1149, "volume": 1066841.0}, {"date": "2016-10-27", "close": 204.9848, "volume": 1455417.0}, {"date": "2016-10-28", "close": 206.8684, "volume": 1439328.0}, {"date": "2016-10-31", "close": 206.5858, "volume": 1271180.0}, {"date": "2016-11-01", "close": 205.5876, "volume": 1465607.0}, {"date": "2016-11-02", "close": 204.2879, "volume": 2316262.0}, {"date": "2016-11-03", "close": 204.0807, "volume": 1864238.0}, {"date": "2016-11-04", "close": 203.8924, "volume": 1570143.0}, {"date": "2016-11-07", "close": 209.543, "volume": 2334735.0}, {"date": "2016-11-08", "close": 208.3563, "volume": 1640815.0}, {"date": "2016-11-09", "close": 211.6337, "volume": 2283732.0}, {"date": "2016-11-10", "close": 213.197, "volume": 3275329.0}, {"date": "2016-11-11", "close": 213.31, "volume": 1646369.0}, {"date": "2016-11-14", "close": 212.9145, "volume": 1338459.0}, {"date": "2016-11-15", "close": 213.0652, "volume": 1394322.0}, {"date": "2016-11-16", "close": 211.4642, "volume": 1236182.0}, {"date": "2016-11-17", "close": 213.0275, "volume": 1097508.0}, {"date": "2016-11-18", "close": 211.1251, "volume": 1439546.0}, {"date": "2016-11-21", "close": 211.3512, "volume": 1261627.0}, {"date": "2016-11-22", "close": 211.9351, "volume": 1076223.0}, {"date": "2016-11-23", "close": 214.4025, "volume": 1315146.0}, {"date": "2016-11-25", "close": 215.0429, "volume": 415638.0}, {"date": "2016-11-28", "close": 214.4402, "volume": 1307560.0}, {"date": "2016-11-29", "close": 213.4796, "volume": 1667226.0}, {"date": "2016-11-30", "close": 214.6097, "volume": 2948407.0}, {"date": "2016-12-01", "close": 214.1011, "volume": 1903771.0}, {"date": "2016-12-02", "close": 211.8032, "volume": 1768498.0}, {"date": "2016-12-05", "close": 212.6131, "volume": 1513135.0}, {"date": "2016-12-06", "close": 212.971, "volume": 1272778.0}, {"date": "2016-12-07", "close": 219.4503, "volume": 3728357.0}, {"date": "2016-12-08", "close": 217.8305, "volume": 2605986.0}, {"date": "2016-12-09", "close": 218.923, "volume": 1457669.0}, {"date": "2016-12-12", "close": 221.1455, "volume": 2849042.0}, {"date": "2016-12-13", "close": 222.4263, "volume": 2100477.0}, {"date": "2016-12-14", "close": 219.4503, "volume": 2077241.0}, {"date": "2016-12-15", "close": 219.1301, "volume": 1992207.0}, {"date": "2016-12-16", "close": 219.2055, "volume": 3816950.0}, {"date": "2016-12-19", "close": 220.9195, "volume": 1798017.0}, {"date": "2016-12-20", "close": 221.7106, "volume": 1360018.0}, {"date": "2016-12-21", "close": 220.75, "volume": 1375480.0}, {"date": "2016-12-22", "close": 220.2226, "volume": 1620677.0}, {"date": "2016-12-23", "close": 220.3544, "volume": 713110.0}, {"date": "2016-12-27", "close": 220.4298, "volume": 573470.0}, {"date": "2016-12-28", "close": 218.0189, "volume": 1284797.0}, {"date": "2016-12-29", "close": 218.4897, "volume": 833653.0}, {"date": "2016-12-30", "close": 218.2072, "volume": 1142776.0}, {"date": "2017-01-03", "close": 218.8288, "volume": 1512705.0}, {"date": "2017-01-04", "close": 219.4315, "volume": 1470811.0}, {"date": "2017-01-05", "close": 219.9212, "volume": 1325529.0}, {"date": "2017-01-06", "close": 223.2551, "volume": 1805652.0}, {"date": "2017-01-09", "close": 221.4092, "volume": 1931564.0}, {"date": "2017-01-10", "close": 221.9743, "volume": 1876244.0}, {"date": "2017-01-11", "close": 222.2756, "volume": 1443534.0}, {"date": "2017-01-12", "close": 221.5599, "volume": 1580765.0}, {"date": "2017-01-13", "close": 222.3887, "volume": 1494189.0}, {"date": "2017-01-17", "close": 220.8065, "volume": 1680458.0}, {"date": "2017-01-18", "close": 222.3698, "volume": 1152950.0}, {"date": "2017-01-19", "close": 222.0873, "volume": 1206576.0}, {"date": "2017-01-20", "close": 221.9178, "volume": 1471573.0}, {"date": "2017-01-23", "close": 221.1455, "volume": 1136568.0}, {"date": "2017-01-24", "close": 222.1815, "volume": 1275057.0}, {"date": "2017-01-25", "close": 222.0308, "volume": 2145706.0}, {"date": "2017-01-26", "close": 222.2003, "volume": 3089346.0}, {"date": "2017-01-27", "close": 223.0479, "volume": 1936924.0}, {"date": "2017-01-30", "close": 224.3475, "volume": 1579987.0}, {"date": "2017-01-31", "close": 222.8595, "volume": 2121893.0}, {"date": "2017-02-01", "close": 222.2568, "volume": 1199791.0}, {"date": "2017-02-02", "close": 222.238, "volume": 1106911.0}, {"date": "2017-02-03", "close": 224.4982, "volume": 1430158.0}, {"date": "2017-02-06", "close": 224.7807, "volume": 1503004.0}, {"date": "2017-02-07", "close": 225.4965, "volume": 1274425.0}, {"date": "2017-02-08", "close": 225.5153, "volume": 912056.0}, {"date": "2017-02-09", "close": 227.267, "volume": 1092378.0}, {"date": "2017-02-10", "close": 229.5084, "volume": 1795165.0}, {"date": "2017-02-13", "close": 232.8423, "volume": 2212685.0}, {"date": "2017-02-14", "close": 232.8423, "volume": 1555674.0}, {"date": "2017-02-15", "close": 234.0854, "volume": 1610234.0}, {"date": "2017-02-16", "close": 233.8594, "volume": 2154428.0}, {"date": "2017-02-17", "close": 234.6128, "volume": 1359352.0}, {"date": "2017-02-21", "close": 234.8953, "volume": 1184553.0}, {"date": "2017-02-22", "close": 235.5169, "volume": 1600518.0}, {"date": "2017-02-23", "close": 235.1025, "volume": 1496102.0}, {"date": "2017-02-24", "close": 235.498, "volume": 1262054.0}, {"date": "2017-02-27", "close": 235.2343, "volume": 2043301.0}, {"date": "2017-02-28", "close": 234.4998, "volume": 1451410.0}, {"date": "2017-03-01", "close": 239.6795, "volume": 1984924.0}, {"date": "2017-03-02", "close": 237.9466, "volume": 1506766.0}, {"date": "2017-03-03", "close": 237.7206, "volume": 976707.0}, {"date": "2017-03-06", "close": 237.4758, "volume": 1511479.0}, {"date": "2017-03-07", "close": 237.8148, "volume": 1026423.0}, {"date": "2017-03-08", "close": 238.4364, "volume": 1560063.0}, {"date": "2017-03-09", "close": 237.6829, "volume": 1239742.0}, {"date": "2017-03-10", "close": 239.2839, "volume": 1343256.0}, {"date": "2017-03-13", "close": 238.7, "volume": 1321661.0}, {"date": "2017-03-14", "close": 236.7788, "volume": 987562.0}, {"date": "2017-03-15", "close": 239.1521, "volume": 1799140.0}, {"date": "2017-03-16", "close": 238.0031, "volume": 1371373.0}, {"date": "2017-03-17", "close": 239.51, "volume": 1917917.0}, {"date": "2017-03-20", "close": 238.2668, "volume": 1015392.0}, {"date": "2017-03-21", "close": 236.6847, "volume": 1180344.0}, {"date": "2017-03-22", "close": 236.3833, "volume": 1050193.0}, {"date": "2017-03-23", "close": 236.421, "volume": 883766.0}, {"date": "2017-03-24", "close": 235.0083, "volume": 1111172.0}, {"date": "2017-03-27", "close": 234.4998, "volume": 1664161.0}, {"date": "2017-03-28", "close": 235.9689, "volume": 986897.0}, {"date": "2017-03-29", "close": 236.0066, "volume": 770674.0}, {"date": "2017-03-30", "close": 236.2138, "volume": 890243.0}, {"date": "2017-03-31", "close": 235.1967, "volume": 1334300.0}, {"date": "2017-04-03", "close": 234.1796, "volume": 1452096.0}, {"date": "2017-04-04", "close": 233.897, "volume": 888838.0}, {"date": "2017-04-05", "close": 232.7481, "volume": 1290739.0}, {"date": "2017-04-06", "close": 233.2378, "volume": 1036445.0}, {"date": "2017-04-07", "close": 234.0666, "volume": 931849.0}, {"date": "2017-04-10", "close": 234.4244, "volume": 1131051.0}, {"date": "2017-04-11", "close": 234.5751, "volume": 953621.0}, {"date": "2017-04-12", "close": 231.957, "volume": 1360262.0}, {"date": "2017-04-13", "close": 230.7327, "volume": 838800.0}, {"date": "2017-04-17", "close": 232.4844, "volume": 928704.0}, {"date": "2017-04-18", "close": 231.8252, "volume": 833068.0}, {"date": "2017-04-19", "close": 231.1848, "volume": 919917.0}, {"date": "2017-04-20", "close": 233.1248, "volume": 1987432.0}, {"date": "2017-04-21", "close": 239.3593, "volume": 3140784.0}, {"date": "2017-04-24", "close": 244.4637, "volume": 2820267.0}, {"date": "2017-04-25", "close": 243.5407, "volume": 3233409.0}, {"date": "2017-04-26", "close": 245.0476, "volume": 2345437.0}, {"date": "2017-04-27", "close": 244.6332, "volume": 1667781.0}, {"date": "2017-04-28", "close": 247.0064, "volume": 2989736.0}, {"date": "2017-05-01", "close": 246.5544, "volume": 1582153.0}, {"date": "2017-05-02", "close": 247.1006, "volume": 1966852.0}, {"date": "2017-05-03", "close": 246.8746, "volume": 2248461.0}, {"date": "2017-05-04", "close": 247.1194, "volume": 1413661.0}, {"date": "2017-05-05", "close": 247.515, "volume": 2216793.0}, {"date": "2017-05-08", "close": 246.9876, "volume": 1170085.0}, {"date": "2017-05-09", "close": 248.4567, "volume": 1458437.0}, {"date": "2017-05-10", "close": 248.1365, "volume": 1213169.0}, {"date": "2017-05-11", "close": 248.4379, "volume": 1039602.0}, {"date": "2017-05-12", "close": 247.6657, "volume": 1083704.0}, {"date": "2017-05-15", "close": 248.5886, "volume": 1079588.0}, {"date": "2017-05-16", "close": 248.6451, "volume": 940692.0}, {"date": "2017-05-17", "close": 244.7462, "volume": 1566368.0}, {"date": "2017-05-18", "close": 245.6503, "volume": 1196899.0}, {"date": "2017-05-19", "close": 247.4961, "volume": 1240605.0}, {"date": "2017-05-22", "close": 248.3249, "volume": 1091846.0}, {"date": "2017-05-23", "close": 248.3437, "volume": 1145517.0}, {"date": "2017-05-24", "close": 248.89, "volume": 1085038.0}, {"date": "2017-05-25", "close": 251.9224, "volume": 1251127.0}, {"date": "2017-05-26", "close": 250.9807, "volume": 1346161.0}, {"date": "2017-05-30", "close": 250.3779, "volume": 1349315.0}, {"date": "2017-05-31", "close": 250.491, "volume": 1088974.0}, {"date": "2017-06-01", "close": 251.3574, "volume": 1148466.0}, {"date": "2017-06-02", "close": 252.4498, "volume": 1316260.0}, {"date": "2017-06-05", "close": 251.4327, "volume": 1242321.0}, {"date": "2017-06-06", "close": 250.0201, "volume": 989841.0}, {"date": "2017-06-07", "close": 249.9824, "volume": 1037837.0}, {"date": "2017-06-08", "close": 251.5457, "volume": 1283152.0}, {"date": "2017-06-09", "close": 251.9978, "volume": 1161130.0}, {"date": "2017-06-12", "close": 250.9995, "volume": 1115404.0}, {"date": "2017-06-13", "close": 253.1279, "volume": 1347139.0}, {"date": "2017-06-14", "close": 252.8454, "volume": 1044774.0}, {"date": "2017-06-15", "close": 253.2786, "volume": 1409041.0}, {"date": "2017-06-16", "close": 253.58, "volume": 1723713.0}, {"date": "2017-06-19", "close": 255.859, "volume": 1412776.0}, {"date": "2017-06-20", "close": 254.1073, "volume": 965050.0}, {"date": "2017-06-21", "close": 252.8642, "volume": 1217545.0}, {"date": "2017-06-22", "close": 252.5252, "volume": 844815.0}, {"date": "2017-06-23", "close": 252.3745, "volume": 3158233.0}, {"date": "2017-06-26", "close": 252.883, "volume": 627847.0}, {"date": "2017-06-27", "close": 250.3779, "volume": 972174.0}, {"date": "2017-06-28", "close": 252.3368, "volume": 1205287.0}, {"date": "2017-06-29", "close": 249.229, "volume": 916731.0}, {"date": "2017-06-30", "close": 251.056, "volume": 883970.0}, {"date": "2017-07-03", "close": 251.8471, "volume": 452006.0}, {"date": "2017-07-05", "close": 252.0166, "volume": 935619.0}, {"date": "2017-07-06", "close": 251.2067, "volume": 715285.0}, {"date": "2017-07-07", "close": 252.6194, "volume": 831346.0}, {"date": "2017-07-10", "close": 253.693, "volume": 1025661.0}, {"date": "2017-07-11", "close": 252.8077, "volume": 971101.0}, {"date": "2017-07-12", "close": 253.8436, "volume": 846214.0}, {"date": "2017-07-13", "close": 254.8984, "volume": 1222772.0}, {"date": "2017-07-14", "close": 255.8402, "volume": 884873.0}, {"date": "2017-07-17", "close": 254.7666, "volume": 714227.0}, {"date": "2017-07-18", "close": 254.6347, "volume": 843213.0}, {"date": "2017-07-19", "close": 256.4429, "volume": 1024426.0}, {"date": "2017-07-20", "close": 254.1827, "volume": 1462149.0}, {"date": "2017-07-21", "close": 256.8196, "volume": 1773986.0}, {"date": "2017-07-24", "close": 259.3812, "volume": 1934348.0}, {"date": "2017-07-25", "close": 258.5148, "volume": 1536823.0}, {"date": "2017-07-26", "close": 260.8504, "volume": 1340120.0}, {"date": "2017-07-27", "close": 258.0063, "volume": 1835168.0}, {"date": "2017-07-28", "close": 257.6484, "volume": 923384.0}, {"date": "2017-07-31", "close": 256.3864, "volume": 1928779.0}, {"date": "2017-08-01", "close": 258.0628, "volume": 1434647.0}, {"date": "2017-08-02", "close": 261.2836, "volume": 2401440.0}, {"date": "2017-08-03", "close": 262.8658, "volume": 1277643.0}, {"date": "2017-08-04", "close": 263.7699, "volume": 1747354.0}, {"date": "2017-08-07", "close": 261.7356, "volume": 1771069.0}, {"date": "2017-08-08", "close": 261.1894, "volume": 1033859.0}, {"date": "2017-08-09", "close": 261.811, "volume": 978804.0}, {"date": "2017-08-10", "close": 258.496, "volume": 1530102.0}, {"date": "2017-08-11", "close": 257.2717, "volume": 1173554.0}, {"date": "2017-08-14", "close": 260.436, "volume": 1159033.0}, {"date": "2017-08-15", "close": 258.835, "volume": 865745.0}, {"date": "2017-08-16", "close": 260.0781, "volume": 1000921.0}, {"date": "2017-08-17", "close": 255.8779, "volume": 1510288.0}, {"date": "2017-08-18", "close": 254.1827, "volume": 1488776.0}, {"date": "2017-08-21", "close": 255.3505, "volume": 746878.0}, {"date": "2017-08-22", "close": 257.8556, "volume": 837928.0}, {"date": "2017-08-23", "close": 256.9326, "volume": 624576.0}, {"date": "2017-08-24", "close": 257.1775, "volume": 960222.0}, {"date": "2017-08-25", "close": 257.7049, "volume": 997216.0}, {"date": "2017-08-28", "close": 257.7991, "volume": 757982.0}, {"date": "2017-08-29", "close": 259.2306, "volume": 849725.0}, {"date": "2017-08-30", "close": 260.0028, "volume": 889950.0}, {"date": "2017-08-31", "close": 260.436, "volume": 1492653.0}, {"date": "2017-09-01", "close": 259.2306, "volume": 879569.0}, {"date": "2017-09-05", "close": 257.121, "volume": 1425431.0}, {"date": "2017-09-06", "close": 257.1963, "volume": 1219872.0}, {"date": "2017-09-07", "close": 258.1946, "volume": 1230189.0}, {"date": "2017-09-08", "close": 259.1175, "volume": 1464964.0}, {"date": "2017-09-11", "close": 261.811, "volume": 1166645.0}, {"date": "2017-09-12", "close": 261.2083, "volume": 801660.0}, {"date": "2017-09-13", "close": 259.7391, "volume": 1021782.0}, {"date": "2017-09-14", "close": 258.4395, "volume": 1711173.0}, {"date": "2017-09-15", "close": 261.7168, "volume": 2290733.0}, {"date": "2017-09-18", "close": 259.3059, "volume": 1439638.0}, {"date": "2017-09-19", "close": 259.4566, "volume": 1710707.0}, {"date": "2017-09-20", "close": 261.2271, "volume": 1533610.0}, {"date": "2017-09-21", "close": 265.3144, "volume": 1952102.0}, {"date": "2017-09-22", "close": 266.9907, "volume": 1458358.0}, {"date": "2017-09-25", "close": 265.2202, "volume": 1471804.0}, {"date": "2017-09-26", "close": 264.1466, "volume": 1180734.0}, {"date": "2017-09-27", "close": 262.8846, "volume": 1513805.0}, {"date": "2017-09-28", "close": 264.787, "volume": 1041262.0}, {"date": "2017-09-29", "close": 266.9719, "volume": 1831086.0}, {"date": "2017-10-02", "close": 268.7047, "volume": 1259156.0}, {"date": "2017-10-03", "close": 268.7236, "volume": 1120434.0}, {"date": "2017-10-04", "close": 268.4975, "volume": 893372.0}, {"date": "2017-10-05", "close": 269.477, "volume": 1122771.0}, {"date": "2017-10-06", "close": 270.5129, "volume": 1081557.0}, {"date": "2017-10-09", "close": 270.4752, "volume": 1211532.0}, {"date": "2017-10-10", "close": 269.929, "volume": 2048364.0}, {"date": "2017-10-11", "close": 268.8177, "volume": 1614304.0}, {"date": "2017-10-12", "close": 269.703, "volume": 1521826.0}, {"date": "2017-10-13", "close": 270.042, "volume": 1077052.0}, {"date": "2017-10-16", "close": 270.7578, "volume": 1000769.0}, {"date": "2017-10-17", "close": 270.155, "volume": 1018272.0}, {"date": "2017-10-18", "close": 270.1739, "volume": 866832.0}, {"date": "2017-10-19", "close": 270.5129, "volume": 1309076.0}, {"date": "2017-10-20", "close": 273.7714, "volume": 1635982.0}, {"date": "2017-10-23", "close": 274.845, "volume": 1445933.0}, {"date": "2017-10-24", "close": 275.2217, "volume": 1652226.0}, {"date": "2017-10-25", "close": 274.9769, "volume": 1388959.0}, {"date": "2017-10-26", "close": 274.6944, "volume": 1072985.0}, {"date": "2017-10-27", "close": 275.3724, "volume": 934729.0}, {"date": "2017-10-30", "close": 272.4341, "volume": 902780.0}, {"date": "2017-10-31", "close": 271.53, "volume": 1219025.0}, {"date": "2017-11-01", "close": 272.9803, "volume": 1080632.0}, {"date": "2017-11-02", "close": 273.8844, "volume": 970757.0}, {"date": "2017-11-03", "close": 273.0557, "volume": 711917.0}, {"date": "2017-11-06", "close": 274.2423, "volume": 1019443.0}, {"date": "2017-11-07", "close": 276.8227, "volume": 1306965.0}, {"date": "2017-11-08", "close": 276.6156, "volume": 1257359.0}, {"date": "2017-11-09", "close": 273.9409, "volume": 1177016.0}, {"date": "2017-11-10", "close": 274.5248, "volume": 1452683.0}, {"date": "2017-11-13", "close": 276.3519, "volume": 1007086.0}, {"date": "2017-11-14", "close": 277.482, "volume": 1155711.0}, {"date": "2017-11-15", "close": 275.6926, "volume": 1260544.0}, {"date": "2017-11-16", "close": 276.6532, "volume": 1104543.0}, {"date": "2017-11-17", "close": 275.9186, "volume": 818680.0}, {"date": "2017-11-20", "close": 278.6498, "volume": 1777129.0}, {"date": "2017-11-21", "close": 281.3055, "volume": 1514125.0}, {"date": "2017-11-22", "close": 280.6275, "volume": 907723.0}, {"date": "2017-11-24", "close": 281.8894, "volume": 598128.0}, {"date": "2017-11-27", "close": 283.3398, "volume": 1142234.0}, {"date": "2017-11-28", "close": 287.7284, "volume": 1828073.0}, {"date": "2017-11-29", "close": 288.6325, "volume": 1673087.0}, {"date": "2017-11-30", "close": 293.7557, "volume": 2840113.0}, {"date": "2017-12-01", "close": 290.8174, "volume": 1506737.0}, {"date": "2017-12-04", "close": 289.6308, "volume": 1625190.0}, {"date": "2017-12-05", "close": 288.2935, "volume": 1290530.0}, {"date": "2017-12-06", "close": 288.1804, "volume": 1448210.0}, {"date": "2017-12-07", "close": 288.7078, "volume": 1022423.0}, {"date": "2017-12-08", "close": 289.4236, "volume": 741217.0}, {"date": "2017-12-11", "close": 288.576, "volume": 1811147.0}, {"date": "2017-12-12", "close": 289.5743, "volume": 1478733.0}, {"date": "2017-12-13", "close": 293.4543, "volume": 2531958.0}, {"date": "2017-12-14", "close": 288.6137, "volume": 1570831.0}, {"date": "2017-12-15", "close": 290.5349, "volume": 2146916.0}, {"date": "2017-12-18", "close": 291.1753, "volume": 1787557.0}, {"date": "2017-12-19", "close": 290.2712, "volume": 2125507.0}, {"date": "2017-12-20", "close": 291.439, "volume": 1736205.0}, {"date": "2017-12-21", "close": 289.5366, "volume": 2429135.0}, {"date": "2017-12-22", "close": 289.1034, "volume": 1075935.0}, {"date": "2017-12-26", "close": 289.6119, "volume": 703993.0}, {"date": "2017-12-27", "close": 289.9698, "volume": 882034.0}, {"date": "2017-12-28", "close": 290.3088, "volume": 827046.0}, {"date": "2017-12-29", "close": 288.8585, "volume": 834656.0}, {"date": "2018-01-02", "close": 289.5177, "volume": 1431739.0}, {"date": "2018-01-03", "close": 287.1257, "volume": 3168573.0}, {"date": "2018-01-04", "close": 291.0057, "volume": 2248221.0}, {"date": "2018-01-05", "close": 293.04, "volume": 1239480.0}, {"date": "2018-01-08", "close": 291.4578, "volume": 1369874.0}, {"date": "2018-01-09", "close": 293.8499, "volume": 1695193.0}, {"date": "2018-01-10", "close": 295.8841, "volume": 1281284.0}, {"date": "2018-01-11", "close": 297.4474, "volume": 1163526.0}, {"date": "2018-01-12", "close": 299.6135, "volume": 1171855.0}, {"date": "2018-01-16", "close": 297.3909, "volume": 1655858.0}, {"date": "2018-01-17", "close": 298.3704, "volume": 1578295.0}, {"date": "2018-01-18", "close": 297.1837, "volume": 1327894.0}, {"date": "2018-01-19", "close": 298.8977, "volume": 1876365.0}, {"date": "2018-01-22", "close": 298.6152, "volume": 1591030.0}, {"date": "2018-01-23", "close": 300.5929, "volume": 1906818.0}, {"date": "2018-01-24", "close": 301.3087, "volume": 1326210.0}, {"date": "2018-01-25", "close": 304.8309, "volume": 2037289.0}, {"date": "2018-01-26", "close": 310.764, "volume": 2509785.0}, {"date": "2018-01-29", "close": 304.134, "volume": 1828241.0}, {"date": "2018-01-30", "close": 299.4251, "volume": 1940811.0}, {"date": "2018-01-31", "close": 300.7436, "volume": 1642253.0}, {"date": "2018-02-01", "close": 300.7059, "volume": 1369693.0}, {"date": "2018-02-02", "close": 295.0553, "volume": 2090549.0}, {"date": "2018-02-05", "close": 282.85, "volume": 2841155.0}, {"date": "2018-02-06", "close": 285.1668, "volume": 2653780.0}, {"date": "2018-02-07", "close": 284.7712, "volume": 1582562.0}, {"date": "2018-02-08", "close": 275.0334, "volume": 1672488.0}, {"date": "2018-02-09", "close": 278.5744, "volume": 2700945.0}, {"date": "2018-02-12", "close": 281.5316, "volume": 1727739.0}, {"date": "2018-02-13", "close": 279.7045, "volume": 1406326.0}, {"date": "2018-02-14", "close": 283.2456, "volume": 1479974.0}, {"date": "2018-02-15", "close": 288.9715, "volume": 1815975.0}, {"date": "2018-02-16", "close": 290.1205, "volume": 1399282.0}, {"date": "2018-02-20", "close": 290.7044, "volume": 1856715.0}, {"date": "2018-02-21", "close": 290.1582, "volume": 2027252.0}, {"date": "2018-02-22", "close": 288.7643, "volume": 1112218.0}, {"date": "2018-02-23", "close": 292.1735, "volume": 1582764.0}, {"date": "2018-02-26", "close": 294.7728, "volume": 1451436.0}, {"date": "2018-02-27", "close": 289.9133, "volume": 1546002.0}, {"date": "2018-02-28", "close": 284.6206, "volume": 1762293.0}, {"date": "2018-03-01", "close": 277.2748, "volume": 2313147.0}, {"date": "2018-03-02", "close": 279.0265, "volume": 1701804.0}, {"date": "2018-03-05", "close": 279.7234, "volume": 1699909.0}, {"date": "2018-03-06", "close": 281.2679, "volume": 1389993.0}, {"date": "2018-03-07", "close": 283.3021, "volume": 1988742.0}, {"date": "2018-03-08", "close": 284.8466, "volume": 1068738.0}, {"date": "2018-03-09", "close": 290.4595, "volume": 1442171.0}, {"date": "2018-03-12", "close": 286.7301, "volume": 1207604.0}, {"date": "2018-03-13", "close": 285.3551, "volume": 942870.0}, {"date": "2018-03-14", "close": 283.3209, "volume": 1014189.0}, {"date": "2018-03-15", "close": 284.5452, "volume": 920709.0}, {"date": "2018-03-16", "close": 285.8825, "volume": 2164600.0}, {"date": "2018-03-19", "close": 282.9066, "volume": 1074906.0}, {"date": "2018-03-20", "close": 283.4339, "volume": 1360543.0}, {"date": "2018-03-21", "close": 285.0914, "volume": 1294784.0}, {"date": "2018-03-22", "close": 276.6532, "volume": 1276301.0}, {"date": "2018-03-23", "close": 269.8725, "volume": 1806982.0}, {"date": "2018-03-26", "close": 276.7662, "volume": 1121955.0}, {"date": "2018-03-27", "close": 271.8691, "volume": 1540336.0}, {"date": "2018-03-28", "close": 269.8348, "volume": 2510932.0}, {"date": "2018-03-29", "close": 272.1893, "volume": 1286572.0}, {"date": "2018-04-02", "close": 268.2715, "volume": 2024744.0}, {"date": "2018-04-03", "close": 271.7184, "volume": 1602760.0}, {"date": "2018-04-04", "close": 272.8108, "volume": 1382421.0}, {"date": "2018-04-05", "close": 275.7491, "volume": 1102220.0}, {"date": "2018-04-06", "close": 268.8554, "volume": 1433818.0}, {"date": "2018-04-09", "close": 269.0249, "volume": 975437.0}, {"date": "2018-04-10", "close": 274.2988, "volume": 1441030.0}, {"date": "2018-04-11", "close": 271.756, "volume": 975399.0}, {"date": "2018-04-12", "close": 275.881, "volume": 1163800.0}, {"date": "2018-04-13", "close": 275.2217, "volume": 794262.0}, {"date": "2018-04-16", "close": 276.4084, "volume": 1282736.0}, {"date": "2018-04-17", "close": 280.0813, "volume": 921355.0}, {"date": "2018-04-18", "close": 281.3432, "volume": 1375528.0}, {"date": "2018-04-19", "close": 279.0076, "volume": 1582168.0}, {"date": "2018-04-20", "close": 283.6035, "volume": 2634681.0}, {"date": "2018-04-23", "close": 279.9306, "volume": 2230011.0}, {"date": "2018-04-24", "close": 277.2936, "volume": 2094664.0}, {"date": "2018-04-25", "close": 276.9923, "volume": 1438064.0}, {"date": "2018-04-26", "close": 276.5025, "volume": 1197456.0}, {"date": "2018-04-27", "close": 276.7474, "volume": 1065335.0}, {"date": "2018-04-30", "close": 272.5095, "volume": 1617531.0}, {"date": "2018-05-01", "close": 272.1893, "volume": 1215679.0}, {"date": "2018-05-02", "close": 269.3074, "volume": 1171180.0}, {"date": "2018-05-03", "close": 270.0232, "volume": 2178096.0}, {"date": "2018-05-04", "close": 271.0215, "volume": 1319927.0}, {"date": "2018-05-07", "close": 271.53, "volume": 913670.0}, {"date": "2018-05-08", "close": 271.6619, "volume": 1413006.0}, {"date": "2018-05-09", "close": 274.4118, "volume": 1236343.0}, {"date": "2018-05-10", "close": 277.4443, "volume": 986786.0}, {"date": "2018-05-11", "close": 277.5573, "volume": 771683.0}, {"date": "2018-05-14", "close": 277.4443, "volume": 908947.0}, {"date": "2018-05-15", "close": 277.5385, "volume": 1338356.0}, {"date": "2018-05-16", "close": 277.9152, "volume": 973660.0}, {"date": "2018-05-17", "close": 277.1053, "volume": 984087.0}, {"date": "2018-05-18", "close": 279.4032, "volume": 1473207.0}, {"date": "2018-05-21", "close": 283.4528, "volume": 1223575.0}, {"date": "2018-05-22", "close": 284.1685, "volume": 1674040.0}, {"date": "2018-05-23", "close": 285.0161, "volume": 1414688.0}, {"date": "2018-05-24", "close": 284.5641, "volume": 1319573.0}, {"date": "2018-05-25", "close": 283.773, "volume": 967194.0}, {"date": "2018-05-29", "close": 279.1395, "volume": 1174501.0}, {"date": "2018-05-30", "close": 283.3586, "volume": 1091379.0}, {"date": "2018-05-31", "close": 278.5933, "volume": 2518854.0}, {"date": "2018-06-01", "close": 282.6994, "volume": 866736.0}, {"date": "2018-06-04", "close": 282.7935, "volume": 1048201.0}, {"date": "2018-06-05", "close": 282.285, "volume": 843049.0}, {"date": "2018-06-06", "close": 284.4134, "volume": 1301978.0}, {"date": "2018-06-07", "close": 286.4664, "volume": 991996.0}, {"date": "2018-06-08", "close": 286.0332, "volume": 970782.0}, {"date": "2018-06-11", "close": 286.0521, "volume": 862467.0}, {"date": "2018-06-12", "close": 286.7866, "volume": 1115958.0}, {"date": "2018-06-13", "close": 285.9767, "volume": 934630.0}, {"date": "2018-06-14", "close": 284.7901, "volume": 1266050.0}, {"date": "2018-06-15", "close": 282.9631, "volume": 1961030.0}, {"date": "2018-06-18", "close": 282.4357, "volume": 793007.0}, {"date": "2018-06-19", "close": 277.4066, "volume": 1238705.0}, {"date": "2018-06-20", "close": 276.0128, "volume": 967579.0}, {"date": "2018-06-21", "close": 271.1721, "volume": 1549844.0}, {"date": "2018-06-22", "close": 271.2287, "volume": 1586830.0}, {"date": "2018-06-25", "close": 271.304, "volume": 1787409.0}, {"date": "2018-06-26", "close": 271.2475, "volume": 1590350.0}, {"date": "2018-06-27", "close": 269.6088, "volume": 1555611.0}, {"date": "2018-06-28", "close": 269.59, "volume": 1428884.0}, {"date": "2018-06-29", "close": 271.3228, "volume": 1414295.0}, {"date": "2018-07-02", "close": 272.7543, "volume": 1125455.0}, {"date": "2018-07-03", "close": 272.9992, "volume": 623560.0}, {"date": "2018-07-05", "close": 272.9615, "volume": 983818.0}, {"date": "2018-07-06", "close": 274.4683, "volume": 945192.0}, {"date": "2018-07-09", "close": 277.6703, "volume": 998030.0}, {"date": "2018-07-10", "close": 278.8381, "volume": 862122.0}, {"date": "2018-07-11", "close": 272.2081, "volume": 1161108.0}, {"date": "2018-07-12", "close": 278.5556, "volume": 1557330.0}, {"date": "2018-07-13", "close": 277.821, "volume": 1283760.0}, {"date": "2018-07-16", "close": 275.7491, "volume": 887965.0}, {"date": "2018-07-17", "close": 279.6857, "volume": 1246639.0}, {"date": "2018-07-18", "close": 280.9288, "volume": 1520455.0}, {"date": "2018-07-19", "close": 277.8964, "volume": 1510446.0}, {"date": "2018-07-20", "close": 288.4253, "volume": 3224450.0}, {"date": "2018-07-23", "close": 289.4989, "volume": 2184212.0}, {"date": "2018-07-24", "close": 292.2489, "volume": 1908657.0}, {"date": "2018-07-25", "close": 297.6358, "volume": 1969913.0}, {"date": "2018-07-26", "close": 299.7077, "volume": 2393623.0}, {"date": "2018-07-27", "close": 300.122, "volume": 1419206.0}, {"date": "2018-07-30", "close": 295.5639, "volume": 1559535.0}, {"date": "2018-07-31", "close": 300.7059, "volume": 1361905.0}, {"date": "2018-08-01", "close": 295.5074, "volume": 1687371.0}, {"date": "2018-08-02", "close": 293.6427, "volume": 1067803.0}, {"date": "2018-08-03", "close": 292.0228, "volume": 1482680.0}, {"date": "2018-08-06", "close": 291.891, "volume": 1536306.0}, {"date": "2018-08-07", "close": 294.5091, "volume": 814464.0}, {"date": "2018-08-08", "close": 292.3242, "volume": 848632.0}, {"date": "2018-08-09", "close": 289.9886, "volume": 1242030.0}, {"date": "2018-08-10", "close": 288.35, "volume": 770373.0}, {"date": "2018-08-13", "close": 286.9561, "volume": 1017752.0}, {"date": "2018-08-14", "close": 290.3088, "volume": 1292498.0}, {"date": "2018-08-15", "close": 288.5195, "volume": 1134241.0}, {"date": "2018-08-16", "close": 290.2523, "volume": 1050316.0}, {"date": "2018-08-17", "close": 292.2677, "volume": 1016020.0}, {"date": "2018-08-20", "close": 292.8328, "volume": 1069180.0}, {"date": "2018-08-21", "close": 295.6769, "volume": 1232904.0}, {"date": "2018-08-22", "close": 294.0759, "volume": 1019141.0}, {"date": "2018-08-23", "close": 297.4286, "volume": 1746556.0}, {"date": "2018-08-24", "close": 296.6752, "volume": 1240119.0}, {"date": "2018-08-27", "close": 300.1409, "volume": 927788.0}, {"date": "2018-08-28", "close": 301.5535, "volume": 1502947.0}, {"date": "2018-08-29", "close": 301.9302, "volume": 1081393.0}, {"date": "2018-08-30", "close": 300.3292, "volume": 760939.0}, {"date": "2018-08-31", "close": 299.5946, "volume": 1204919.0}, {"date": "2018-09-04", "close": 300.6871, "volume": 1167998.0}, {"date": "2018-09-05", "close": 304.7367, "volume": 1600229.0}, {"date": "2018-09-06", "close": 308.9181, "volume": 2043006.0}, {"date": "2018-09-07", "close": 306.6579, "volume": 1383472.0}, {"date": "2018-09-10", "close": 307.7127, "volume": 1163052.0}, {"date": "2018-09-11", "close": 307.1288, "volume": 1273367.0}, {"date": "2018-09-12", "close": 308.6921, "volume": 1110612.0}, {"date": "2018-09-13", "close": 312.1201, "volume": 1039678.0}, {"date": "2018-09-14", "close": 310.99, "volume": 969564.0}, {"date": "2018-09-17", "close": 312.1955, "volume": 1411538.0}, {"date": "2018-09-18", "close": 312.9301, "volume": 1302370.0}, {"date": "2018-09-19", "close": 312.2897, "volume": 737348.0}, {"date": "2018-09-20", "close": 313.6835, "volume": 1021818.0}, {"date": "2018-09-21", "close": 315.1903, "volume": 1570359.0}, {"date": "2018-09-24", "close": 311.6493, "volume": 973558.0}, {"date": "2018-09-25", "close": 311.8376, "volume": 1143818.0}, {"date": "2018-09-26", "close": 312.2143, "volume": 1388934.0}, {"date": "2018-09-27", "close": 311.4609, "volume": 872606.0}, {"date": "2018-09-28", "close": 313.4198, "volume": 1097247.0}, {"date": "2018-10-01", "close": 313.5516, "volume": 1094949.0}, {"date": "2018-10-02", "close": 312.7793, "volume": 1347226.0}, {"date": "2018-10-03", "close": 311.5547, "volume": 1148372.0}, {"date": "2018-10-04", "close": 310.2925, "volume": 1489526.0}, {"date": "2018-10-05", "close": 309.0869, "volume": 1219084.0}, {"date": "2018-10-08", "close": 310.5751, "volume": 933759.0}, {"date": "2018-10-09", "close": 303.1903, "volume": 1834809.0}, {"date": "2018-10-10", "close": 295.052, "volume": 2267570.0}, {"date": "2018-10-11", "close": 289.4004, "volume": 2425002.0}, {"date": "2018-10-12", "close": 294.2608, "volume": 2201649.0}, {"date": "2018-10-15", "close": 294.2796, "volume": 1660798.0}, {"date": "2018-10-16", "close": 300.5906, "volume": 1418878.0}, {"date": "2018-10-17", "close": 297.746, "volume": 1733731.0}, {"date": "2018-10-18", "close": 292.3581, "volume": 1812262.0}, {"date": "2018-10-19", "close": 289.1178, "volume": 3394761.0}, {"date": "2018-10-22", "close": 287.4977, "volume": 2250958.0}, {"date": "2018-10-23", "close": 283.7111, "volume": 2685289.0}, {"date": "2018-10-24", "close": 273.8019, "volume": 2310516.0}, {"date": "2018-10-25", "close": 277.8334, "volume": 1401679.0}, {"date": "2018-10-26", "close": 275.1207, "volume": 1740195.0}, {"date": "2018-10-29", "close": 267.4236, "volume": 2370624.0}, {"date": "2018-10-30", "close": 271.0257, "volume": 2102318.0}, {"date": "2018-10-31", "close": 274.5519, "volume": 2327993.0}, {"date": "2018-11-01", "close": 273.8504, "volume": 1895854.0}, {"date": "2018-11-02", "close": 275.8031, "volume": 2392953.0}, {"date": "2018-11-05", "close": 279.026, "volume": 2090742.0}, {"date": "2018-11-06", "close": 281.4337, "volume": 1589196.0}, {"date": "2018-11-07", "close": 284.7514, "volume": 1092483.0}, {"date": "2018-11-08", "close": 285.4149, "volume": 1400515.0}, {"date": "2018-11-09", "close": 284.9789, "volume": 1189214.0}, {"date": "2018-11-12", "close": 280.827, "volume": 1130584.0}, {"date": "2018-11-13", "close": 279.9739, "volume": 1236459.0}, {"date": "2018-11-14", "close": 279.6896, "volume": 1413096.0}, {"date": "2018-11-15", "close": 280.1446, "volume": 1514518.0}, {"date": "2018-11-16", "close": 281.6233, "volume": 1578607.0}, {"date": "2018-11-19", "close": 279.5758, "volume": 1125583.0}, {"date": "2018-11-20", "close": 273.0921, "volume": 1789259.0}, {"date": "2018-11-21", "close": 273.1869, "volume": 1433262.0}, {"date": "2018-11-23", "close": 271.5944, "volume": 756635.0}, {"date": "2018-11-26", "close": 271.5186, "volume": 2014544.0}, {"date": "2018-11-27", "close": 270.893, "volume": 1829563.0}, {"date": "2018-11-28", "close": 273.5661, "volume": 2143700.0}, {"date": "2018-11-29", "close": 276.296, "volume": 1311788.0}, {"date": "2018-11-30", "close": 278.2108, "volume": 2696581.0}, {"date": "2018-12-03", "close": 282.4385, "volume": 2041030.0}, {"date": "2018-12-04", "close": 270.4949, "volume": 2013496.0}, {"date": "2018-12-06", "close": 268.3715, "volume": 2825224.0}, {"date": "2018-12-07", "close": 262.9685, "volume": 1581642.0}, {"date": "2018-12-10", "close": 261.5277, "volume": 1559395.0}, {"date": "2018-12-11", "close": 259.3664, "volume": 1620880.0}, {"date": "2018-12-12", "close": 262.1722, "volume": 2094433.0}, {"date": "2018-12-13", "close": 263.177, "volume": 1173934.0}, {"date": "2018-12-14", "close": 258.665, "volume": 1298900.0}, {"date": "2018-12-17", "close": 254.7596, "volume": 1564236.0}, {"date": "2018-12-18", "close": 256.2762, "volume": 1295105.0}, {"date": "2018-12-19", "close": 252.6363, "volume": 1907370.0}, {"date": "2018-12-20", "close": 247.7261, "volume": 2259417.0}, {"date": "2018-12-21", "close": 245.3943, "volume": 3441447.0}, {"date": "2018-12-24", "close": 236.6546, "volume": 1419396.0}, {"date": "2018-12-26", "close": 245.6407, "volume": 1713963.0}, {"date": "2018-12-27", "close": 249.4324, "volume": 1589367.0}, {"date": "2018-12-28", "close": 247.8967, "volume": 1379540.0}, {"date": "2018-12-31", "close": 250.4751, "volume": 1099949.0}, {"date": "2019-01-02", "close": 249.9253, "volume": 1377843.0}, {"date": "2019-01-03", "close": 246.5886, "volume": 1572208.0}, {"date": "2019-01-04", "close": 255.2146, "volume": 1784334.0}, {"date": "2019-01-07", "close": 256.6364, "volume": 1449682.0}, {"date": "2019-01-08", "close": 256.1056, "volume": 1318075.0}, {"date": "2019-01-09", "close": 257.3, "volume": 996471.0}, {"date": "2019-01-10", "close": 261.1485, "volume": 1074842.0}, {"date": "2019-01-11", "close": 260.4091, "volume": 945178.0}, {"date": "2019-01-14", "close": 260.8831, "volume": 1523472.0}, {"date": "2019-01-15", "close": 261.1864, "volume": 920940.0}, {"date": "2019-01-16", "close": 261.6604, "volume": 1118952.0}, {"date": "2019-01-17", "close": 265.1866, "volume": 1288681.0}, {"date": "2019-01-18", "close": 268.9213, "volume": 2708790.0}, {"date": "2019-01-22", "close": 265.0728, "volume": 1545308.0}, {"date": "2019-01-23", "close": 266.817, "volume": 1483132.0}, {"date": "2019-01-24", "close": 267.6511, "volume": 1353344.0}, {"date": "2019-01-25", "close": 268.6559, "volume": 1603175.0}, {"date": "2019-01-28", "close": 266.3241, "volume": 1739165.0}, {"date": "2019-01-29", "close": 268.7128, "volume": 1212266.0}, {"date": "2019-01-30", "close": 271.6323, "volume": 1552856.0}, {"date": "2019-01-31", "close": 272.2959, "volume": 1735242.0}, {"date": "2019-02-01", "close": 274.3434, "volume": 2762147.0}, {"date": "2019-02-04", "close": 280.4479, "volume": 2342243.0}, {"date": "2019-02-05", "close": 281.8887, "volume": 1481356.0}, {"date": "2019-02-06", "close": 282.2868, "volume": 1573605.0}, {"date": "2019-02-07", "close": 280.865, "volume": 1480854.0}, {"date": "2019-02-08", "close": 281.737, "volume": 1975902.0}, {"date": "2019-02-11", "close": 281.4906, "volume": 1488851.0}, {"date": "2019-02-12", "close": 285.0547, "volume": 1327434.0}, {"date": "2019-02-13", "close": 287.178, "volume": 1379224.0}, {"date": "2019-02-14", "close": 285.358, "volume": 1055373.0}, {"date": "2019-02-15", "close": 290.6663, "volume": 1517167.0}, {"date": "2019-02-19", "close": 290.5905, "volume": 1239793.0}, {"date": "2019-02-20", "close": 293.0551, "volume": 1311218.0}, {"date": "2019-02-21", "close": 289.3203, "volume": 1299033.0}, {"date": "2019-02-22", "close": 290.4388, "volume": 1434232.0}, {"date": "2019-02-25", "close": 292.0692, "volume": 1156250.0}, {"date": "2019-02-26", "close": 291.8038, "volume": 993163.0}, {"date": "2019-02-27", "close": 293.093, "volume": 875711.0}, {"date": "2019-02-28", "close": 292.0882, "volume": 1381552.0}, {"date": "2019-03-01", "close": 295.2163, "volume": 1668540.0}, {"date": "2019-03-04", "close": 292.9034, "volume": 2034144.0}, {"date": "2019-03-05", "close": 292.2399, "volume": 1663749.0}, {"date": "2019-03-06", "close": 291.4626, "volume": 1964403.0}, {"date": "2019-03-07", "close": 289.0738, "volume": 1789776.0}, {"date": "2019-03-08", "close": 287.3866, "volume": 1460370.0}, {"date": "2019-03-11", "close": 290.4199, "volume": 1396411.0}, {"date": "2019-03-12", "close": 291.0076, "volume": 910963.0}, {"date": "2019-03-13", "close": 293.9271, "volume": 1265878.0}, {"date": "2019-03-14", "close": 294.3252, "volume": 1328774.0}, {"date": "2019-03-15", "close": 294.5148, "volume": 2643648.0}, {"date": "2019-03-18", "close": 297.5102, "volume": 1184582.0}, {"date": "2019-03-19", "close": 298.0979, "volume": 1322265.0}, {"date": "2019-03-20", "close": 296.2969, "volume": 1185157.0}, {"date": "2019-03-21", "close": 300.3919, "volume": 975930.0}, {"date": "2019-03-22", "close": 295.4248, "volume": 1215435.0}, {"date": "2019-03-25", "close": 295.6144, "volume": 1015364.0}, {"date": "2019-03-26", "close": 298.5529, "volume": 1107193.0}, {"date": "2019-03-27", "close": 297.8515, "volume": 1379784.0}, {"date": "2019-03-28", "close": 300.5625, "volume": 1027129.0}, {"date": "2019-03-29", "close": 301.2829, "volume": 1270924.0}, {"date": "2019-04-01", "close": 306.1172, "volume": 1107291.0}, {"date": "2019-04-02", "close": 305.302, "volume": 1555808.0}, {"date": "2019-04-03", "close": 303.8802, "volume": 1907614.0}, {"date": "2019-04-04", "close": 305.3589, "volume": 945814.0}, {"date": "2019-04-05", "close": 306.5533, "volume": 872482.0}, {"date": "2019-04-08", "close": 307.2357, "volume": 926998.0}, {"date": "2019-04-09", "close": 304.9418, "volume": 943535.0}, {"date": "2019-04-10", "close": 303.2735, "volume": 1190421.0}, {"date": "2019-04-11", "close": 305.0366, "volume": 878070.0}, {"date": "2019-04-12", "close": 308.013, "volume": 1059420.0}, {"date": "2019-04-15", "close": 307.122, "volume": 1196402.0}, {"date": "2019-04-16", "close": 308.7524, "volume": 1503539.0}, {"date": "2019-04-17", "close": 308.8093, "volume": 1602392.0}, {"date": "2019-04-18", "close": 320.5065, "volume": 3174374.0}, {"date": "2019-04-22", "close": 318.9519, "volume": 1632371.0}, {"date": "2019-04-23", "close": 325.7199, "volume": 2080014.0}, {"date": "2019-04-24", "close": 324.7341, "volume": 1911192.0}, {"date": "2019-04-25", "close": 323.0848, "volume": 1670164.0}, {"date": "2019-04-26", "close": 326.5541, "volume": 1351632.0}, {"date": "2019-04-29", "close": 327.1228, "volume": 1471432.0}, {"date": "2019-04-30", "close": 329.1703, "volume": 1825526.0}, {"date": "2019-05-01", "close": 324.0706, "volume": 1881128.0}, {"date": "2019-05-02", "close": 324.9047, "volume": 2210860.0}, {"date": "2019-05-03", "close": 328.9997, "volume": 2064377.0}, {"date": "2019-05-06", "close": 327.2366, "volume": 1501019.0}, {"date": "2019-05-07", "close": 322.0041, "volume": 2341955.0}, {"date": "2019-05-08", "close": 322.971, "volume": 1449842.0}, {"date": "2019-05-09", "close": 323.0279, "volume": 1479893.0}, {"date": "2019-05-10", "close": 325.3787, "volume": 1171134.0}, {"date": "2019-05-13", "close": 316.2598, "volume": 1852583.0}, {"date": "2019-05-14", "close": 318.8002, "volume": 1310328.0}, {"date": "2019-05-15", "close": 321.1131, "volume": 934695.0}, {"date": "2019-05-16", "close": 323.7862, "volume": 1516411.0}, {"date": "2019-05-17", "close": 322.1937, "volume": 1047685.0}, {"date": "2019-05-20", "close": 319.6723, "volume": 1030870.0}, {"date": "2019-05-21", "close": 321.5302, "volume": 1268217.0}, {"date": "2019-05-22", "close": 320.9804, "volume": 1125731.0}, {"date": "2019-05-23", "close": 315.5394, "volume": 1358158.0}, {"date": "2019-05-24", "close": 315.9944, "volume": 1017753.0}, {"date": "2019-05-28", "close": 313.3024, "volume": 1938704.0}, {"date": "2019-05-29", "close": 311.6151, "volume": 1263972.0}, {"date": "2019-05-30", "close": 313.6626, "volume": 975880.0}, {"date": "2019-05-31", "close": 311.5013, "volume": 947775.0}, {"date": "2019-06-03", "close": 315.5963, "volume": 1192393.0}, {"date": "2019-06-04", "close": 318.7813, "volume": 1350102.0}, {"date": "2019-06-05", "close": 321.17, "volume": 1353754.0}, {"date": "2019-06-06", "close": 322.7814, "volume": 1114614.0}, {"date": "2019-06-07", "close": 326.5731, "volume": 1014003.0}, {"date": "2019-06-10", "close": 324.7152, "volume": 1507884.0}, {"date": "2019-06-11", "close": 325.4166, "volume": 863346.0}, {"date": "2019-06-12", "close": 327.7864, "volume": 785384.0}, {"date": "2019-06-13", "close": 328.3362, "volume": 700352.0}, {"date": "2019-06-14", "close": 327.6158, "volume": 813794.0}, {"date": "2019-06-17", "close": 326.7626, "volume": 823232.0}, {"date": "2019-06-18", "close": 333.1895, "volume": 1441855.0}, {"date": "2019-06-19", "close": 332.5449, "volume": 1093689.0}, {"date": "2019-06-20", "close": 334.2132, "volume": 2117192.0}, {"date": "2019-06-21", "close": 330.4595, "volume": 1906882.0}, {"date": "2019-06-24", "close": 331.0282, "volume": 897816.0}, {"date": "2019-06-25", "close": 329.758, "volume": 921885.0}, {"date": "2019-06-26", "close": 329.0945, "volume": 907881.0}, {"date": "2019-06-27", "close": 329.5684, "volume": 905803.0}, {"date": "2019-06-28", "close": 330.9903, "volume": 1775630.0}, {"date": "2019-07-01", "close": 335.199, "volume": 807246.0}, {"date": "2019-07-02", "close": 334.8388, "volume": 703516.0}, {"date": "2019-07-03", "close": 338.2134, "volume": 619996.0}, {"date": "2019-07-05", "close": 334.7819, "volume": 604429.0}, {"date": "2019-07-08", "close": 333.0378, "volume": 786940.0}, {"date": "2019-07-09", "close": 332.7534, "volume": 797972.0}, {"date": "2019-07-10", "close": 330.7439, "volume": 932808.0}, {"date": "2019-07-11", "close": 330.8955, "volume": 1213216.0}, {"date": "2019-07-12", "close": 335.8246, "volume": 1098635.0}, {"date": "2019-07-15", "close": 331.7865, "volume": 834018.0}, {"date": "2019-07-16", "close": 331.3505, "volume": 994479.0}, {"date": "2019-07-17", "close": 319.6723, "volume": 2737769.0}, {"date": "2019-07-18", "close": 329.6443, "volume": 2064061.0}, {"date": "2019-07-19", "close": 327.957, "volume": 1519030.0}, {"date": "2019-07-22", "close": 329.0755, "volume": 882101.0}, {"date": "2019-07-23", "close": 331.5022, "volume": 1040630.0}, {"date": "2019-07-24", "close": 329.7959, "volume": 875678.0}, {"date": "2019-07-25", "close": 329.4357, "volume": 879610.0}, {"date": "2019-07-26", "close": 329.1324, "volume": 879510.0}, {"date": "2019-07-29", "close": 330.8766, "volume": 759883.0}, {"date": "2019-07-30", "close": 329.7012, "volume": 716756.0}, {"date": "2019-07-31", "close": 326.9522, "volume": 1448463.0}, {"date": "2019-08-01", "close": 321.4354, "volume": 1375922.0}, {"date": "2019-08-02", "close": 318.5158, "volume": 1077330.0}, {"date": "2019-08-05", "close": 307.141, "volume": 1647707.0}, {"date": "2019-08-06", "close": 311.8995, "volume": 1802406.0}, {"date": "2019-08-07", "close": 309.7572, "volume": 1539623.0}, {"date": "2019-08-08", "close": 316.62, "volume": 1214381.0}, {"date": "2019-08-09", "close": 315.9755, "volume": 901062.0}, {"date": "2019-08-12", "close": 312.2217, "volume": 745075.0}, {"date": "2019-08-13", "close": 318.459, "volume": 1616232.0}, {"date": "2019-08-14", "close": 310.9895, "volume": 1228672.0}, {"date": "2019-08-15", "close": 307.6339, "volume": 1110212.0}, {"date": "2019-08-16", "close": 312.8663, "volume": 874099.0}, {"date": "2019-08-19", "close": 314.4398, "volume": 823593.0}, {"date": "2019-08-20", "close": 309.9088, "volume": 863113.0}, {"date": "2019-08-21", "close": 310.5155, "volume": 866104.0}, {"date": "2019-08-22", "close": 308.8282, "volume": 970011.0}, {"date": "2019-08-23", "close": 296.6761, "volume": 2171502.0}, {"date": "2019-08-26", "close": 297.4723, "volume": 1547019.0}, {"date": "2019-08-27", "close": 298.5529, "volume": 1265131.0}, {"date": "2019-08-28", "close": 302.4773, "volume": 1181719.0}, {"date": "2019-08-29", "close": 310.1553, "volume": 1959657.0}, {"date": "2019-08-30", "close": 312.089, "volume": 1578301.0}, {"date": "2019-09-03", "close": 310.0226, "volume": 1399742.0}, {"date": "2019-09-04", "close": 316.8665, "volume": 1987335.0}, {"date": "2019-09-05", "close": 322.99, "volume": 2255781.0}, {"date": "2019-09-06", "close": 324.4877, "volume": 1663899.0}, {"date": "2019-09-09", "close": 321.6439, "volume": 2495908.0}, {"date": "2019-09-10", "close": 321.5491, "volume": 2110799.0}, {"date": "2019-09-11", "close": 324.7152, "volume": 2023732.0}, {"date": "2019-09-12", "close": 319.6912, "volume": 1388730.0}, {"date": "2019-09-13", "close": 317.9471, "volume": 1369779.0}, {"date": "2019-09-16", "close": 315.1034, "volume": 1213861.0}, {"date": "2019-09-17", "close": 315.5773, "volume": 1146564.0}, {"date": "2019-09-18", "close": 318.44, "volume": 922033.0}, {"date": "2019-09-19", "close": 316.165, "volume": 976526.0}, {"date": "2019-09-20", "close": 319.0846, "volume": 2539757.0}, {"date": "2019-09-23", "close": 316.8665, "volume": 1325198.0}, {"date": "2019-09-24", "close": 314.2503, "volume": 1324872.0}, {"date": "2019-09-25", "close": 316.4684, "volume": 831797.0}, {"date": "2019-09-26", "close": 316.6579, "volume": 999128.0}, {"date": "2019-09-27", "close": 318.5727, "volume": 1257389.0}, {"date": "2019-09-30", "close": 320.7719, "volume": 1044713.0}, {"date": "2019-10-01", "close": 311.2738, "volume": 1407586.0}, {"date": "2019-10-02", "close": 305.3778, "volume": 2281708.0}, {"date": "2019-10-03", "close": 306.212, "volume": 1555546.0}, {"date": "2019-10-04", "close": 310.2122, "volume": 1380745.0}, {"date": "2019-10-07", "close": 309.3591, "volume": 1125115.0}, {"date": "2019-10-08", "close": 300.7141, "volume": 1719208.0}, {"date": "2019-10-09", "close": 303.027, "volume": 849242.0}, {"date": "2019-10-10", "close": 305.1693, "volume": 906771.0}, {"date": "2019-10-11", "close": 310.0226, "volume": 1135647.0}, {"date": "2019-10-14", "close": 308.9799, "volume": 571410.0}, {"date": "2019-10-15", "close": 310.2311, "volume": 1408821.0}, {"date": "2019-10-16", "close": 310.2122, "volume": 1731403.0}, {"date": "2019-10-17", "close": 317.5869, "volume": 1796960.0}, {"date": "2019-10-18", "close": 313.8901, "volume": 2210949.0}, {"date": "2019-10-21", "close": 320.279, "volume": 1350323.0}, {"date": "2019-10-22", "close": 320.279, "volume": 1677464.0}, {"date": "2019-10-23", "close": 322.0041, "volume": 1221794.0}, {"date": "2019-10-24", "close": 325.0564, "volume": 1144337.0}, {"date": "2019-10-25", "close": 325.3787, "volume": 975092.0}, {"date": "2019-10-28", "close": 327.3693, "volume": 1183589.0}, {"date": "2019-10-29", "close": 328.2793, "volume": 1357023.0}, {"date": "2019-10-30", "close": 331.0093, "volume": 978189.0}, {"date": "2019-10-31", "close": 327.4641, "volume": 1071623.0}, {"date": "2019-11-01", "close": 333.8909, "volume": 1417624.0}, {"date": "2019-11-04", "close": 341.2467, "volume": 2191633.0}, {"date": "2019-11-05", "close": 342.5358, "volume": 2578115.0}, {"date": "2019-11-06", "close": 342.7823, "volume": 1371205.0}, {"date": "2019-11-07", "close": 340.6021, "volume": 1274456.0}, {"date": "2019-11-08", "close": 343.5406, "volume": 818479.0}, {"date": "2019-11-11", "close": 342.8202, "volume": 797287.0}, {"date": "2019-11-12", "close": 345.0573, "volume": 908476.0}, {"date": "2019-11-13", "close": 344.9435, "volume": 929632.0}, {"date": "2019-11-14", "close": 340.5831, "volume": 1104268.0}, {"date": "2019-11-15", "close": 344.5643, "volume": 1621476.0}, {"date": "2019-11-18", "close": 340.8675, "volume": 1202944.0}, {"date": "2019-11-19", "close": 341.4742, "volume": 1336619.0}, {"date": "2019-11-20", "close": 335.9763, "volume": 2095451.0}, {"date": "2019-11-21", "close": 334.6682, "volume": 1567564.0}, {"date": "2019-11-22", "close": 335.1611, "volume": 926090.0}, {"date": "2019-11-25", "close": 334.6303, "volume": 1328800.0}, {"date": "2019-11-26", "close": 338.4409, "volume": 2289658.0}, {"date": "2019-11-27", "close": 340.1471, "volume": 522376.0}, {"date": "2019-11-29", "close": 338.4977, "volume": 816555.0}, {"date": "2019-12-02", "close": 330.4784, "volume": 1527170.0}, {"date": "2019-12-03", "close": 327.1228, "volume": 1984537.0}, {"date": "2019-12-04", "close": 328.3741, "volume": 1466681.0}, {"date": "2019-12-05", "close": 329.8907, "volume": 1171040.0}, {"date": "2019-12-06", "close": 332.6397, "volume": 1059002.0}, {"date": "2019-12-09", "close": 330.8007, "volume": 807009.0}, {"date": "2019-12-10", "close": 329.9476, "volume": 1013893.0}, {"date": "2019-12-11", "close": 333.6824, "volume": 1087066.0}, {"date": "2019-12-12", "close": 336.2986, "volume": 1138820.0}, {"date": "2019-12-13", "close": 335.5213, "volume": 1025103.0}, {"date": "2019-12-16", "close": 334.4217, "volume": 1603846.0}, {"date": "2019-12-17", "close": 334.9905, "volume": 1519899.0}, {"date": "2019-12-18", "close": 331.0851, "volume": 1807354.0}, {"date": "2019-12-19", "close": 334.6113, "volume": 1340312.0}, {"date": "2019-12-20", "close": 334.4407, "volume": 2175985.0}, {"date": "2019-12-23", "close": 334.4786, "volume": 1288870.0}, {"date": "2019-12-24", "close": 334.2511, "volume": 312739.0}, {"date": "2019-12-26", "close": 335.3317, "volume": 635025.0}, {"date": "2019-12-27", "close": 334.5734, "volume": 651973.0}, {"date": "2019-12-30", "close": 334.4596, "volume": 835029.0}, {"date": "2019-12-31", "close": 335.5592, "volume": 864438.0}, {"date": "2020-01-02", "close": 342.7444, "volume": 1428767.0}, {"date": "2020-01-03", "close": 339.0854, "volume": 1402641.0}, {"date": "2020-01-06", "close": 336.5261, "volume": 1639018.0}, {"date": "2020-01-07", "close": 336.7157, "volume": 1501657.0}, {"date": "2020-01-08", "close": 337.0, "volume": 1272798.0}, {"date": "2020-01-09", "close": 339.4836, "volume": 894739.0}, {"date": "2020-01-10", "close": 338.7442, "volume": 835843.0}, {"date": "2020-01-13", "close": 343.6543, "volume": 1130940.0}, {"date": "2020-01-14", "close": 342.0998, "volume": 1095578.0}, {"date": "2020-01-15", "close": 342.6306, "volume": 1300402.0}, {"date": "2020-01-16", "close": 345.5312, "volume": 1107694.0}, {"date": "2020-01-17", "close": 347.3701, "volume": 1304093.0}, {"date": "2020-01-21", "close": 343.0098, "volume": 1094298.0}, {"date": "2020-01-22", "close": 341.3415, "volume": 940829.0}, {"date": "2020-01-23", "close": 340.4504, "volume": 1217026.0}, {"date": "2020-01-24", "close": 335.8057, "volume": 1368487.0}, {"date": "2020-01-27", "close": 328.9997, "volume": 1245765.0}, {"date": "2020-01-28", "close": 332.6397, "volume": 1089300.0}, {"date": "2020-01-29", "close": 333.0378, "volume": 1099710.0}, {"date": "2020-01-30", "close": 338.0996, "volume": 1538057.0}, {"date": "2020-01-31", "close": 328.393, "volume": 2750038.0}, {"date": "2020-02-03", "close": 324.791, "volume": 1771466.0}, {"date": "2020-02-04", "close": 332.1657, "volume": 1496248.0}, {"date": "2020-02-05", "close": 335.3696, "volume": 1409059.0}, {"date": "2020-02-06", "close": 334.3269, "volume": 1213761.0}, {"date": "2020-02-07", "close": 332.2984, "volume": 1627321.0}, {"date": "2020-02-10", "close": 335.4644, "volume": 1199884.0}, {"date": "2020-02-11", "close": 339.6352, "volume": 1474274.0}, {"date": "2020-02-12", "close": 343.4837, "volume": 1475424.0}, {"date": "2020-02-13", "close": 341.4742, "volume": 992873.0}, {"date": "2020-02-14", "close": 342.7823, "volume": 1244510.0}, {"date": "2020-02-18", "close": 340.1471, "volume": 909294.0}, {"date": "2020-02-19", "close": 342.8771, "volume": 1232327.0}, {"date": "2020-02-20", "close": 342.5737, "volume": 1168572.0}, {"date": "2020-02-21", "close": 341.0192, "volume": 970254.0}, {"date": "2020-02-24", "close": 332.2795, "volume": 1602141.0}, {"date": "2020-02-25", "close": 318.1177, "volume": 2046167.0}, {"date": "2020-02-26", "close": 316.9423, "volume": 1706153.0}, {"date": "2020-02-27", "close": 302.4773, "volume": 1975638.0}, {"date": "2020-02-28", "close": 307.4443, "volume": 4779183.0}, {"date": "2020-03-02", "close": 311.3686, "volume": 3372438.0}, {"date": "2020-03-03", "close": 306.9135, "volume": 3054232.0}, {"date": "2020-03-04", "close": 324.5445, "volume": 2266298.0}, {"date": "2020-03-05", "close": 312.6578, "volume": 2697355.0}, {"date": "2020-03-06", "close": 310.9705, "volume": 2510820.0}, {"date": "2020-03-09", "close": 289.7943, "volume": 2924586.0}, {"date": "2020-03-10", "close": 306.5343, "volume": 2738836.0}, {"date": "2020-03-11", "close": 290.799, "volume": 2413908.0}, {"date": "2020-03-12", "close": 255.6506, "volume": 3585228.0}, {"date": "2020-03-13", "close": 283.2537, "volume": 3162383.0}, {"date": "2020-03-16", "close": 256.4469, "volume": 2945530.0}, {"date": "2020-03-17", "close": 249.8684, "volume": 4262377.0}, {"date": "2020-03-18", "close": 226.7584, "volume": 3816973.0}, {"date": "2020-03-19", "close": 225.5261, "volume": 3407042.0}, {"date": "2020-03-20", "close": 213.2792, "volume": 3400595.0}, {"date": "2020-03-23", "close": 196.8993, "volume": 4100210.0}, {"date": "2020-03-24", "close": 226.5688, "volume": 2899563.0}, {"date": "2020-03-25", "close": 245.7924, "volume": 3579611.0}, {"date": "2020-03-26", "close": 260.485, "volume": 2797466.0}, {"date": "2020-03-27", "close": 248.8636, "volume": 1962481.0}, {"date": "2020-03-30", "close": 249.7736, "volume": 2517861.0}, {"date": "2020-03-31", "close": 253.6411, "volume": 2648120.0}, {"date": "2020-04-01", "close": 245.9061, "volume": 2123216.0}, {"date": "2020-04-02", "close": 251.7832, "volume": 1752136.0}, {"date": "2020-04-03", "close": 241.6216, "volume": 2015792.0}, {"date": "2020-04-06", "close": 254.0392, "volume": 2437166.0}, {"date": "2020-04-07", "close": 256.39, "volume": 2025848.0}, {"date": "2020-04-08", "close": 263.9922, "volume": 1945340.0}, {"date": "2020-04-09", "close": 271.9167, "volume": 2182636.0}, {"date": "2020-04-13", "close": 261.5087, "volume": 1508170.0}, {"date": "2020-04-14", "close": 266.5326, "volume": 1743323.0}, {"date": "2020-04-15", "close": 255.6317, "volume": 1626400.0}, {"date": "2020-04-16", "close": 250.8732, "volume": 2008365.0}, {"date": "2020-04-17", "close": 262.2291, "volume": 2375407.0}, {"date": "2020-04-20", "close": 257.2621, "volume": 1264523.0}, {"date": "2020-04-21", "close": 250.2476, "volume": 1209191.0}, {"date": "2020-04-22", "close": 252.2002, "volume": 1314875.0}, {"date": "2020-04-23", "close": 255.3283, "volume": 1393247.0}, {"date": "2020-04-24", "close": 256.9208, "volume": 1419046.0}, {"date": "2020-04-27", "close": 265.1866, "volume": 1568951.0}, {"date": "2020-04-28", "close": 270.6465, "volume": 1688964.0}, {"date": "2020-04-29", "close": 277.0923, "volume": 1325585.0}, {"date": "2020-04-30", "close": 269.0161, "volume": 2246320.0}, {"date": "2020-05-01", "close": 260.2006, "volume": 1840545.0}, {"date": "2020-05-04", "close": 256.3142, "volume": 2061491.0}, {"date": "2020-05-05", "close": 255.6885, "volume": 1561171.0}, {"date": "2020-05-06", "close": 252.2192, "volume": 1174767.0}, {"date": "2020-05-07", "close": 251.7452, "volume": 1548291.0}, {"date": "2020-05-08", "close": 259.556, "volume": 1370345.0}, {"date": "2020-05-11", "close": 254.57, "volume": 1178304.0}, {"date": "2020-05-12", "close": 241.887, "volume": 2435197.0}, {"date": "2020-05-13", "close": 233.1283, "volume": 2893117.0}, {"date": "2020-05-14", "close": 240.8633, "volume": 2613123.0}, {"date": "2020-05-15", "close": 237.7541, "volume": 2330187.0}, {"date": "2020-05-18", "close": 257.9066, "volume": 3202889.0}, {"date": "2020-05-19", "close": 250.1528, "volume": 2213981.0}, {"date": "2020-05-20", "close": 257.8877, "volume": 1475056.0}, {"date": "2020-05-21", "close": 261.0347, "volume": 1187361.0}, {"date": "2020-05-22", "close": 263.8595, "volume": 1479054.0}, {"date": "2020-05-26", "close": 274.7794, "volume": 2185096.0}, {"date": "2020-05-27", "close": 281.6991, "volume": 2145908.0}, {"date": "2020-05-28", "close": 279.7464, "volume": 1741030.0}, {"date": "2020-05-29", "close": 276.5046, "volume": 2067753.0}, {"date": "2020-06-01", "close": 277.1302, "volume": 1035657.0}, {"date": "2020-06-02", "close": 281.2441, "volume": 1812973.0}, {"date": "2020-06-03", "close": 290.7232, "volume": 1496341.0}, {"date": "2020-06-04", "close": 295.5765, "volume": 1884152.0}, {"date": "2020-06-05", "close": 305.9276, "volume": 2262529.0}, {"date": "2020-06-08", "close": 308.8661, "volume": 1786851.0}, {"date": "2020-06-09", "close": 299.7283, "volume": 1839560.0}, {"date": "2020-06-10", "close": 292.183, "volume": 1654921.0}, {"date": "2020-06-11", "close": 271.9357, "volume": 2092449.0}, {"date": "2020-06-12", "close": 273.9642, "volume": 1806277.0}, {"date": "2020-06-15", "close": 277.9833, "volume": 1657069.0}, {"date": "2020-06-16", "close": 282.6849, "volume": 1902271.0}, {"date": "2020-06-17", "close": 281.2252, "volume": 1753805.0}, {"date": "2020-06-18", "close": 281.0166, "volume": 1290793.0}, {"date": "2020-06-19", "close": 275.5946, "volume": 2631237.0}, {"date": "2020-06-22", "close": 274.7794, "volume": 1264967.0}, {"date": "2020-06-23", "close": 274.6277, "volume": 1154883.0}, {"date": "2020-06-24", "close": 262.286, "volume": 1685608.0}, {"date": "2020-06-25", "close": 270.0778, "volume": 2009485.0}, {"date": "2020-06-26", "close": 262.0206, "volume": 5127865.0}, {"date": "2020-06-29", "close": 271.5565, "volume": 1485623.0}, {"date": "2020-06-30", "close": 274.1159, "volume": 1844005.0}, {"date": "2020-07-01", "close": 273.2059, "volume": 1304755.0}, {"date": "2020-07-02", "close": 274.9311, "volume": 1379347.0}, {"date": "2020-07-06", "close": 279.1019, "volume": 1168511.0}, {"date": "2020-07-07", "close": 274.8363, "volume": 1311128.0}, {"date": "2020-07-08", "close": 276.0117, "volume": 1793942.0}, {"date": "2020-07-09", "close": 268.0113, "volume": 1583645.0}, {"date": "2020-07-10", "close": 270.0588, "volume": 1162623.0}, {"date": "2020-07-13", "close": 272.0305, "volume": 1292848.0}, {"date": "2020-07-14", "close": 280.7702, "volume": 1324878.0}, {"date": "2020-07-15", "close": 288.0311, "volume": 1492488.0}, {"date": "2020-07-16", "close": 290.2113, "volume": 1848823.0}, {"date": "2020-07-17", "close": 293.8513, "volume": 2444466.0}, {"date": "2020-07-20", "close": 290.799, "volume": 2438197.0}, {"date": "2020-07-21", "close": 293.3963, "volume": 1197137.0}, {"date": "2020-07-22", "close": 293.1119, "volume": 899376.0}, {"date": "2020-07-23", "close": 291.4436, "volume": 1312783.0}, {"date": "2020-07-24", "close": 283.2916, "volume": 2184229.0}, {"date": "2020-07-27", "close": 285.813, "volume": 1689250.0}, {"date": "2020-07-28", "close": 288.1828, "volume": 1952110.0}, {"date": "2020-07-29", "close": 293.0551, "volume": 1655750.0}, {"date": "2020-07-30", "close": 282.7797, "volume": 1374573.0}, {"date": "2020-07-31", "close": 283.1779, "volume": 2030822.0}, {"date": "2020-08-03", "close": 281.5854, "volume": 1052707.0}, {"date": "2020-08-04", "close": 279.3104, "volume": 1523702.0}, {"date": "2020-08-05", "close": 285.9268, "volume": 2090500.0}, {"date": "2020-08-06", "close": 289.2634, "volume": 1251352.0}, {"date": "2020-08-07", "close": 294.0598, "volume": 1260110.0}, {"date": "2020-08-10", "close": 302.2498, "volume": 1429510.0}, {"date": "2020-08-11", "close": 303.8612, "volume": 1886868.0}, {"date": "2020-08-12", "close": 303.4631, "volume": 1335054.0}, {"date": "2020-08-13", "close": 301.3966, "volume": 1287578.0}, {"date": "2020-08-14", "close": 303.8612, "volume": 1422529.0}, {"date": "2020-08-17", "close": 300.9796, "volume": 1408616.0}, {"date": "2020-08-18", "close": 298.3633, "volume": 934648.0}, {"date": "2020-08-19", "close": 297.3586, "volume": 1049109.0}, {"date": "2020-08-20", "close": 296.0694, "volume": 800293.0}, {"date": "2020-08-21", "close": 298.5908, "volume": 1253946.0}, {"date": "2020-08-24", "close": 302.136, "volume": 1043505.0}, {"date": "2020-08-25", "close": 311.9184, "volume": 3700247.0}, {"date": "2020-08-26", "close": 313.3971, "volume": 1733285.0}, {"date": "2020-08-27", "close": 314.6863, "volume": 2140537.0}, {"date": "2020-08-28", "close": 319.2173, "volume": 6506045.0}, {"date": "2020-08-31", "close": 313.8521, "volume": 2280948.0}, {"date": "2020-09-01", "close": 318.44, "volume": 1987531.0}, {"date": "2020-09-02", "close": 326.9712, "volume": 2055934.0}, {"date": "2020-09-03", "close": 315.274, "volume": 1763849.0}, {"date": "2020-09-04", "close": 316.0134, "volume": 1663426.0}, {"date": "2020-09-08", "close": 311.4255, "volume": 1398393.0}, {"date": "2020-09-09", "close": 314.2313, "volume": 1403888.0}, {"date": "2020-09-10", "close": 311.4255, "volume": 1407600.0}, {"date": "2020-09-11", "close": 315.5584, "volume": 1058448.0}, {"date": "2020-09-14", "close": 319.3879, "volume": 1067110.0}, {"date": "2020-09-15", "close": 319.0656, "volume": 925753.0}, {"date": "2020-09-16", "close": 322.2885, "volume": 1576818.0}, {"date": "2020-09-17", "close": 322.9331, "volume": 1330753.0}, {"date": "2020-09-18", "close": 319.824, "volume": 2454123.0}, {"date": "2020-09-21", "close": 305.9276, "volume": 2229785.0}, {"date": "2020-09-22", "close": 308.4112, "volume": 1250580.0}, {"date": "2020-09-23", "close": 301.0364, "volume": 1254011.0}, {"date": "2020-09-24", "close": 300.9796, "volume": 1119156.0}, {"date": "2020-09-25", "close": 306.1551, "volume": 1297153.0}, {"date": "2020-09-28", "close": 312.1269, "volume": 1256497.0}, {"date": "2020-09-29", "close": 311.8805, "volume": 1096389.0}, {"date": "2020-09-30", "close": 312.0701, "volume": 1441704.0}, {"date": "2020-10-01", "close": 310.307, "volume": 1204741.0}, {"date": "2020-10-02", "close": 313.9659, "volume": 1170063.0}, {"date": "2020-10-05", "close": 319.8619, "volume": 875057.0}, {"date": "2020-10-06", "close": 316.3925, "volume": 1172941.0}, {"date": "2020-10-07", "close": 325.227, "volume": 1015301.0}, {"date": "2020-10-08", "close": 329.4547, "volume": 988968.0}, {"date": "2020-10-09", "close": 330.5922, "volume": 1318512.0}, {"date": "2020-10-12", "close": 332.4501, "volume": 1698141.0}, {"date": "2020-10-13", "close": 325.227, "volume": 1157637.0}, {"date": "2020-10-14", "close": 328.867, "volume": 1193183.0}, {"date": "2020-10-15", "close": 327.2366, "volume": 1218727.0}, {"date": "2020-10-16", "close": 331.5022, "volume": 1814467.0}, {"date": "2020-10-19", "close": 325.3029, "volume": 1051807.0}, {"date": "2020-10-20", "close": 328.4689, "volume": 790149.0}, {"date": "2020-10-21", "close": 327.7295, "volume": 913487.0}, {"date": "2020-10-22", "close": 335.2748, "volume": 941399.0}, {"date": "2020-10-23", "close": 332.7913, "volume": 994071.0}, {"date": "2020-10-26", "close": 322.6108, "volume": 1161867.0}, {"date": "2020-10-27", "close": 316.1271, "volume": 1004792.0}, {"date": "2020-10-28", "close": 305.5295, "volume": 1616850.0}, {"date": "2020-10-29", "close": 312.0511, "volume": 1556820.0}, {"date": "2020-10-30", "close": 312.7147, "volume": 2195004.0}, {"date": "2020-11-02", "close": 329.1324, "volume": 2099174.0}, {"date": "2020-11-03", "close": 339.749, "volume": 1859910.0}, {"date": "2020-11-04", "close": 339.1802, "volume": 2159316.0}, {"date": "2020-11-05", "close": 347.4649, "volume": 2292567.0}, {"date": "2020-11-06", "close": 349.3418, "volume": 1540208.0}, {"date": "2020-11-09", "close": 373.4566, "volume": 3867613.0}, {"date": "2020-11-10", "close": 382.9167, "volume": 2941092.0}, {"date": "2020-11-11", "close": 377.8169, "volume": 1619240.0}, {"date": "2020-11-12", "close": 373.9305, "volume": 1330386.0}, {"date": "2020-11-13", "close": 382.0825, "volume": 1177688.0}, {"date": "2020-11-16", "close": 395.448, "volume": 2449404.0}, {"date": "2020-11-17", "close": 389.2677, "volume": 1723913.0}, {"date": "2020-11-18", "close": 381.2673, "volume": 2211188.0}, {"date": "2020-11-19", "close": 384.3196, "volume": 1631507.0}, {"date": "2020-11-20", "close": 382.9546, "volume": 1179526.0}, {"date": "2020-11-23", "close": 387.8458, "volume": 1403997.0}, {"date": "2020-11-24", "close": 394.1209, "volume": 2027256.0}, {"date": "2020-11-25", "close": 393.7228, "volume": 1217265.0}, {"date": "2020-11-27", "close": 397.0026, "volume": 717082.0}, {"date": "2020-11-30", "close": 386.5946, "volume": 3232852.0}, {"date": "2020-12-01", "close": 390.917, "volume": 1897746.0}, {"date": "2020-12-02", "close": 394.3295, "volume": 1230030.0}, {"date": "2020-12-03", "close": 394.7466, "volume": 1389716.0}, {"date": "2020-12-04", "close": 403.2019, "volume": 1599419.0}, {"date": "2020-12-07", "close": 400.2065, "volume": 1297565.0}, {"date": "2020-12-08", "close": 402.0454, "volume": 1151163.0}, {"date": "2020-12-09", "close": 402.3677, "volume": 1473242.0}, {"date": "2020-12-10", "close": 401.8559, "volume": 1493739.0}, {"date": "2020-12-11", "close": 406.8987, "volume": 1559769.0}, {"date": "2020-12-14", "close": 401.6284, "volume": 1672738.0}, {"date": "2020-12-15", "close": 406.0267, "volume": 1251242.0}, {"date": "2020-12-16", "close": 398.7088, "volume": 1465057.0}, {"date": "2020-12-17", "close": 401.799, "volume": 1074297.0}, {"date": "2020-12-18", "close": 398.1969, "volume": 3343080.0}, {"date": "2020-12-21", "close": 399.3723, "volume": 1233731.0}, {"date": "2020-12-22", "close": 394.2157, "volume": 1010029.0}, {"date": "2020-12-23", "close": 398.1021, "volume": 1023525.0}, {"date": "2020-12-24", "close": 397.2301, "volume": 377457.0}, {"date": "2020-12-28", "close": 398.0074, "volume": 857867.0}, {"date": "2020-12-29", "close": 396.4717, "volume": 763822.0}, {"date": "2020-12-30", "close": 399.9221, "volume": 801080.0}, {"date": "2020-12-31", "close": 403.2398, "volume": 703198.0}, {"date": "2021-01-04", "close": 394.2347, "volume": 1164590.0}, {"date": "2021-01-05", "close": 395.2016, "volume": 1086129.0}, {"date": "2021-01-06", "close": 402.4056, "volume": 1374084.0}, {"date": "2021-01-07", "close": 403.0692, "volume": 1028675.0}, {"date": "2021-01-08", "close": 398.178, "volume": 1639466.0}, {"date": "2021-01-11", "close": 395.012, "volume": 1469457.0}, {"date": "2021-01-12", "close": 395.9978, "volume": 1249396.0}, {"date": "2021-01-13", "close": 392.4716, "volume": 1072609.0}, {"date": "2021-01-14", "close": 395.4859, "volume": 1830749.0}, {"date": "2021-01-15", "close": 390.481, "volume": 1943775.0}, {"date": "2021-01-19", "close": 391.9787, "volume": 1328295.0}, {"date": "2021-01-20", "close": 394.4811, "volume": 1226223.0}, {"date": "2021-01-21", "close": 389.0781, "volume": 1352947.0}, {"date": "2021-01-22", "close": 383.4285, "volume": 1751487.0}, {"date": "2021-01-25", "close": 382.7081, "volume": 2368846.0}, {"date": "2021-01-26", "close": 381.1725, "volume": 1100953.0}, {"date": "2021-01-27", "close": 377.9876, "volume": 2054284.0}, {"date": "2021-01-28", "close": 384.5471, "volume": 1865869.0}, {"date": "2021-01-29", "close": 370.3853, "volume": 2317703.0}, {"date": "2021-02-01", "close": 370.7455, "volume": 1444563.0}, {"date": "2021-02-02", "close": 379.3905, "volume": 1384020.0}, {"date": "2021-02-03", "close": 377.5326, "volume": 955129.0}, {"date": "2021-02-04", "close": 380.2815, "volume": 1136648.0}, {"date": "2021-02-05", "close": 384.6987, "volume": 934109.0}, {"date": "2021-02-08", "close": 386.4808, "volume": 1038005.0}, {"date": "2021-02-09", "close": 382.9925, "volume": 897116.0}, {"date": "2021-02-10", "close": 383.2579, "volume": 947295.0}, {"date": "2021-02-11", "close": 383.2958, "volume": 854484.0}, {"date": "2021-02-12", "close": 385.931, "volume": 995176.0}, {"date": "2021-02-16", "close": 385.6846, "volume": 1141750.0}, {"date": "2021-02-17", "close": 382.765, "volume": 1470582.0}, {"date": "2021-02-18", "close": 385.8362, "volume": 882493.0}, {"date": "2021-02-19", "close": 385.9121, "volume": 1217280.0}, {"date": "2021-02-22", "close": 386.0258, "volume": 1102695.0}, {"date": "2021-02-23", "close": 388.7179, "volume": 1229650.0}, {"date": "2021-02-24", "close": 400.0738, "volume": 1670760.0}, {"date": "2021-02-25", "close": 388.2439, "volume": 1367504.0}, {"date": "2021-02-26", "close": 383.6181, "volume": 1832952.0}, {"date": "2021-03-01", "close": 390.9549, "volume": 1267977.0}, {"date": "2021-03-02", "close": 391.6374, "volume": 1250100.0}, {"date": "2021-03-03", "close": 392.4526, "volume": 1353195.0}, {"date": "2021-03-04", "close": 384.7367, "volume": 1399395.0}, {"date": "2021-03-05", "close": 391.6374, "volume": 1428992.0}, {"date": "2021-03-08", "close": 393.7607, "volume": 1608008.0}, {"date": "2021-03-09", "close": 393.5901, "volume": 1321741.0}, {"date": "2021-03-10", "close": 403.6379, "volume": 2166244.0}, {"date": "2021-03-11", "close": 402.8606, "volume": 1479852.0}, {"date": "2021-03-12", "close": 406.4248, "volume": 919622.0}, {"date": "2021-03-15", "close": 409.8752, "volume": 1280605.0}, {"date": "2021-03-16", "close": 401.5525, "volume": 1288854.0}, {"date": "2021-03-17", "close": 403.8654, "volume": 1365098.0}, {"date": "2021-03-18", "close": 407.6381, "volume": 2146975.0}, {"date": "2021-03-19", "close": 403.6379, "volume": 5055395.0}, {"date": "2021-03-22", "close": 402.1592, "volume": 1653292.0}, {"date": "2021-03-23", "close": 395.448, "volume": 956877.0}, {"date": "2021-03-24", "close": 402.3298, "volume": 1281099.0}, {"date": "2021-03-25", "close": 405.4769, "volume": 1108823.0}, {"date": "2021-03-26", "close": 414.2924, "volume": 1270007.0}, {"date": "2021-03-29", "close": 414.9559, "volume": 1532019.0}, {"date": "2021-03-30", "close": 413.4582, "volume": 1224103.0}, {"date": "2021-03-31", "close": 411.5245, "volume": 1225011.0}, {"date": "2021-04-01", "close": 411.0126, "volume": 1054875.0}, {"date": "2021-04-05", "close": 415.6953, "volume": 1129442.0}, {"date": "2021-04-06", "close": 415.5436, "volume": 897980.0}, {"date": "2021-04-07", "close": 414.2355, "volume": 858613.0}, {"date": "2021-04-08", "close": 416.8138, "volume": 1036009.0}, {"date": "2021-04-09", "close": 430.312, "volume": 1930966.0}, {"date": "2021-04-12", "close": 433.3833, "volume": 1330034.0}, {"date": "2021-04-13", "close": 434.1416, "volume": 1375116.0}, {"date": "2021-04-14", "close": 434.862, "volume": 1093269.0}, {"date": "2021-04-15", "close": 435.7341, "volume": 1004796.0}, {"date": "2021-04-16", "close": 440.0376, "volume": 2049148.0}, {"date": "2021-04-19", "close": 437.8763, "volume": 1452219.0}, {"date": "2021-04-20", "close": 430.9756, "volume": 1025333.0}, {"date": "2021-04-21", "close": 436.9853, "volume": 861268.0}, {"date": "2021-04-22", "close": 434.6345, "volume": 1258078.0}, {"date": "2021-04-23", "close": 425.6104, "volume": 2656364.0}, {"date": "2021-04-26", "close": 419.9609, "volume": 1805676.0}, {"date": "2021-04-27", "close": 422.634, "volume": 1393263.0}, {"date": "2021-04-28", "close": 422.5202, "volume": 1084027.0}, {"date": "2021-04-29", "close": 424.4729, "volume": 894969.0}, {"date": "2021-04-30", "close": 422.8425, "volume": 1108493.0}, {"date": "2021-05-03", "close": 423.1459, "volume": 1109365.0}, {"date": "2021-05-04", "close": 427.3735, "volume": 1413480.0}, {"date": "2021-05-05", "close": 428.8143, "volume": 790381.0}, {"date": "2021-05-06", "close": 433.497, "volume": 1026613.0}, {"date": "2021-05-07", "close": 433.7435, "volume": 978561.0}, {"date": "2021-05-10", "close": 437.8195, "volume": 1196849.0}, {"date": "2021-05-11", "close": 434.4449, "volume": 1690145.0}, {"date": "2021-05-12", "close": 417.1551, "volume": 2098552.0}, {"date": "2021-05-13", "close": 424.0559, "volume": 1452862.0}, {"date": "2021-05-14", "close": 431.0325, "volume": 1040654.0}, {"date": "2021-05-17", "close": 429.3452, "volume": 1029005.0}, {"date": "2021-05-18", "close": 421.4775, "volume": 1200211.0}, {"date": "2021-05-19", "close": 419.5817, "volume": 1525108.0}, {"date": "2021-05-20", "close": 421.1173, "volume": 1103918.0}, {"date": "2021-05-21", "close": 423.1459, "volume": 1137300.0}, {"date": "2021-05-24", "close": 426.5583, "volume": 906771.0}, {"date": "2021-05-25", "close": 424.7383, "volume": 902318.0}, {"date": "2021-05-26", "close": 425.1744, "volume": 874058.0}, {"date": "2021-05-27", "close": 438.4451, "volume": 3323587.0}, {"date": "2021-05-28", "close": 437.7626, "volume": 1264673.0}, {"date": "2021-06-01", "close": 441.6301, "volume": 1117073.0}, {"date": "2021-06-02", "close": 437.4403, "volume": 1112695.0}, {"date": "2021-06-03", "close": 434.5208, "volume": 1160647.0}, {"date": "2021-06-04", "close": 436.1322, "volume": 649986.0}, {"date": "2021-06-07", "close": 432.606, "volume": 1016240.0}, {"date": "2021-06-08", "close": 435.6772, "volume": 860292.0}, {"date": "2021-06-09", "close": 431.8856, "volume": 986791.0}, {"date": "2021-06-10", "close": 428.9281, "volume": 1111778.0}, {"date": "2021-06-11", "close": 426.8996, "volume": 999453.0}, {"date": "2021-06-14", "close": 423.089, "volume": 1293031.0}, {"date": "2021-06-15", "close": 421.8188, "volume": 1031617.0}, {"date": "2021-06-16", "close": 415.1645, "volume": 1526171.0}, {"date": "2021-06-17", "close": 410.0458, "volume": 1212838.0}, {"date": "2021-06-18", "close": 402.8606, "volume": 2713262.0}, {"date": "2021-06-21", "close": 409.496, "volume": 1436178.0}, {"date": "2021-06-22", "close": 408.5291, "volume": 1055520.0}, {"date": "2021-06-23", "close": 406.9556, "volume": 1117271.0}, {"date": "2021-06-24", "close": 412.6999, "volume": 1682247.0}, {"date": "2021-06-25", "close": 414.6905, "volume": 2609556.0}, {"date": "2021-06-28", "close": 410.9937, "volume": 1180167.0}, {"date": "2021-06-29", "close": 409.4012, "volume": 1500988.0}, {"date": "2021-06-30", "close": 415.847, "volume": 1433202.0}, {"date": "2021-07-01", "close": 418.2547, "volume": 815146.0}, {"date": "2021-07-02", "close": 419.5817, "volume": 771781.0}, {"date": "2021-07-06", "close": 414.3493, "volume": 967925.0}, {"date": "2021-07-07", "close": 418.4822, "volume": 781680.0}, {"date": "2021-07-08", "close": 415.7901, "volume": 1202352.0}, {"date": "2021-07-09", "close": 425.3071, "volume": 1080919.0}, {"date": "2021-07-12", "close": 426.5962, "volume": 1033132.0}, {"date": "2021-07-13", "close": 424.8142, "volume": 708704.0}, {"date": "2021-07-14", "close": 431.8097, "volume": 1315923.0}, {"date": "2021-07-15", "close": 441.3646, "volume": 2773400.0}, {"date": "2021-07-16", "close": 436.663, "volume": 1796416.0}, {"date": "2021-07-19", "close": 418.3305, "volume": 3053574.0}, {"date": "2021-07-20", "close": 435.3928, "volume": 14118545.0}, {"date": "2021-07-21", "close": 439.5447, "volume": 2277325.0}, {"date": "2021-07-22", "close": 441.2319, "volume": 1840117.0}, {"date": "2021-07-23", "close": 434.7482, "volume": 1954273.0}, {"date": "2021-07-26", "close": 434.6155, "volume": 1388431.0}, {"date": "2021-07-27", "close": 436.7199, "volume": 1083536.0}, {"date": "2021-07-28", "close": 436.9664, "volume": 856939.0}, {"date": "2021-07-29", "close": 441.4974, "volume": 750930.0}, {"date": "2021-07-30", "close": 443.2225, "volume": 1118667.0}, {"date": "2021-08-02", "close": 440.6253, "volume": 1012744.0}, {"date": "2021-08-03", "close": 441.0613, "volume": 891490.0}, {"date": "2021-08-04", "close": 435.2601, "volume": 1162040.0}, {"date": "2021-08-05", "close": 435.8099, "volume": 733581.0}, {"date": "2021-08-06", "close": 435.4307, "volume": 663746.0}, {"date": "2021-08-09", "close": 432.6818, "volume": 684939.0}, {"date": "2021-08-10", "close": 439.6015, "volume": 1194547.0}, {"date": "2021-08-11", "close": 443.9619, "volume": 1049269.0}, {"date": "2021-08-12", "close": 439.7153, "volume": 958686.0}, {"date": "2021-08-13", "close": 439.374, "volume": 702396.0}, {"date": "2021-08-16", "close": 443.1278, "volume": 897310.0}, {"date": "2021-08-17", "close": 438.7863, "volume": 1339568.0}, {"date": "2021-08-18", "close": 433.042, "volume": 1277652.0}, {"date": "2021-08-19", "close": 431.7339, "volume": 972564.0}, {"date": "2021-08-20", "close": 431.677, "volume": 1040534.0}, {"date": "2021-08-23", "close": 434.3501, "volume": 1071734.0}, {"date": "2021-08-24", "close": 436.8716, "volume": 632863.0}, {"date": "2021-08-25", "close": 437.2886, "volume": 902123.0}, {"date": "2021-08-26", "close": 437.7057, "volume": 651660.0}, {"date": "2021-08-27", "close": 438.1986, "volume": 831812.0}, {"date": "2021-08-30", "close": 439.5826, "volume": 659142.0}, {"date": "2021-08-31", "close": 439.6584, "volume": 978157.0}, {"date": "2021-09-01", "close": 435.6582, "volume": 1242287.0}, {"date": "2021-09-02", "close": 437.8763, "volume": 797275.0}, {"date": "2021-09-03", "close": 432.9283, "volume": 811215.0}, {"date": "2021-09-07", "close": 422.634, "volume": 1611436.0}, {"date": "2021-09-08", "close": 425.4208, "volume": 1214281.0}, {"date": "2021-09-09", "close": 422.634, "volume": 968943.0}, {"date": "2021-09-10", "close": 421.5723, "volume": 1178955.0}, {"date": "2021-09-13", "close": 423.9042, "volume": 1385824.0}, {"date": "2021-09-14", "close": 417.4395, "volume": 1349965.0}, {"date": "2021-09-15", "close": 420.2832, "volume": 1010877.0}, {"date": "2021-09-16", "close": 416.4157, "volume": 1196768.0}, {"date": "2021-09-17", "close": 414.2166, "volume": 2195879.0}, {"date": "2021-09-20", "close": 408.9841, "volume": 2004324.0}, {"date": "2021-09-21", "close": 407.4106, "volume": 1284430.0}, {"date": "2021-09-22", "close": 411.4297, "volume": 1140548.0}, {"date": "2021-09-23", "close": 416.5105, "volume": 1090036.0}, {"date": "2021-09-24", "close": 415.5436, "volume": 974537.0}, {"date": "2021-09-27", "close": 413.098, "volume": 1099662.0}, {"date": "2021-09-28", "close": 407.5433, "volume": 1327147.0}, {"date": "2021-09-29", "close": 407.4485, "volume": 1054527.0}, {"date": "2021-09-30", "close": 402.4436, "volume": 1467186.0}, {"date": "2021-10-01", "close": 408.8325, "volume": 1138248.0}, {"date": "2021-10-04", "close": 406.1025, "volume": 1316140.0}, {"date": "2021-10-05", "close": 408.9652, "volume": 780092.0}, {"date": "2021-10-06", "close": 411.1264, "volume": 868011.0}, {"date": "2021-10-07", "close": 413.9891, "volume": 926425.0}, {"date": "2021-10-08", "close": 412.7189, "volume": 672440.0}, {"date": "2021-10-11", "close": 408.15, "volume": 677607.0}, {"date": "2021-10-12", "close": 406.33, "volume": 691905.0}, {"date": "2021-10-13", "close": 408.6998, "volume": 800101.0}, {"date": "2021-10-14", "close": 414.4062, "volume": 712778.0}, {"date": "2021-10-15", "close": 418.4442, "volume": 1090301.0}, {"date": "2021-10-18", "close": 418.2736, "volume": 941750.0}, {"date": "2021-10-19", "close": 420.4538, "volume": 799815.0}, {"date": "2021-10-20", "close": 423.98, "volume": 828525.0}, {"date": "2021-10-21", "close": 425.6483, "volume": 1324618.0}, {"date": "2021-10-22", "close": 412.1501, "volume": 1749296.0}, {"date": "2021-10-25", "close": 412.4156, "volume": 1355216.0}, {"date": "2021-10-26", "close": 413.8943, "volume": 1221936.0}, {"date": "2021-10-27", "close": 408.9652, "volume": 823528.0}, {"date": "2021-10-28", "close": 414.1976, "volume": 973935.0}, {"date": "2021-10-29", "close": 414.463, "volume": 1307683.0}, {"date": "2021-11-01", "close": 416.6243, "volume": 848923.0}, {"date": "2021-11-02", "close": 419.3353, "volume": 1148685.0}, {"date": "2021-11-03", "close": 422.3875, "volume": 1028640.0}, {"date": "2021-11-04", "close": 421.7998, "volume": 1160083.0}, {"date": "2021-11-05", "close": 428.5679, "volume": 1164617.0}, {"date": "2021-11-08", "close": 427.9423, "volume": 857682.0}, {"date": "2021-11-09", "close": 431.7718, "volume": 1184495.0}, {"date": "2021-11-10", "close": 427.3356, "volume": 662473.0}, {"date": "2021-11-11", "close": 418.994, "volume": 797947.0}, {"date": "2021-11-12", "close": 421.6103, "volume": 1092325.0}, {"date": "2021-11-15", "close": 421.7619, "volume": 603959.0}, {"date": "2021-11-16", "close": 419.6765, "volume": 824274.0}, {"date": "2021-11-17", "close": 418.0082, "volume": 948281.0}, {"date": "2021-11-18", "close": 418.4063, "volume": 844166.0}, {"date": "2021-11-19", "close": 414.2166, "volume": 1048067.0}, {"date": "2021-11-22", "close": 413.553, "volume": 1226535.0}, {"date": "2021-11-23", "close": 409.496, "volume": 2010725.0}, {"date": "2021-11-24", "close": 402.3109, "volume": 1633017.0}, {"date": "2021-11-26", "close": 394.7276, "volume": 1928889.0}, {"date": "2021-11-29", "close": 393.6849, "volume": 1299212.0}, {"date": "2021-11-30", "close": 383.4096, "volume": 2840165.0}, {"date": "2021-12-01", "close": 378.0634, "volume": 1561783.0}, {"date": "2021-12-02", "close": 386.7462, "volume": 3002426.0}, {"date": "2021-12-03", "close": 385.7983, "volume": 1772931.0}, {"date": "2021-12-06", "close": 391.0118, "volume": 2188308.0}, {"date": "2021-12-07", "close": 392.718, "volume": 2393353.0}, {"date": "2021-12-08", "close": 387.9785, "volume": 2498701.0}, {"date": "2021-12-09", "close": 390.5378, "volume": 2496002.0}, {"date": "2021-12-10", "close": 397.7609, "volume": 1705098.0}, {"date": "2021-12-13", "close": 396.6613, "volume": 1446152.0}, {"date": "2021-12-14", "close": 391.827, "volume": 1895304.0}, {"date": "2021-12-15", "close": 397.6661, "volume": 1475984.0}, {"date": "2021-12-16", "close": 397.3817, "volume": 1496606.0}, {"date": "2021-12-17", "close": 388.9643, "volume": 2793388.0}, {"date": "2021-12-20", "close": 378.8786, "volume": 1693676.0}, {"date": "2021-12-21", "close": 382.329, "volume": 1314089.0}, {"date": "2021-12-22", "close": 382.6513, "volume": 1555552.0}, {"date": "2021-12-23", "close": 389.0591, "volume": 1188055.0}, {"date": "2021-12-27", "close": 391.353, "volume": 1243243.0}, {"date": "2021-12-28", "close": 392.5285, "volume": 985847.0}, {"date": "2021-12-29", "close": 393.4384, "volume": 857311.0}, {"date": "2021-12-30", "close": 392.6422, "volume": 636571.0}, {"date": "2021-12-31", "close": 395.2963, "volume": 768304.0}, {"date": "2022-01-03", "close": 392.0545, "volume": 1290160.0}, {"date": "2022-01-04", "close": 396.2253, "volume": 1628176.0}, {"date": "2022-01-05", "close": 400.1307, "volume": 2044272.0}, {"date": "2022-01-06", "close": 399.6757, "volume": 1635191.0}, {"date": "2022-01-07", "close": 409.022, "volume": 1528425.0}, {"date": "2022-01-10", "close": 404.6806, "volume": 1726958.0}, {"date": "2022-01-11", "close": 410.0837, "volume": 1764735.0}, {"date": "2022-01-12", "close": 413.7616, "volume": 1552476.0}, {"date": "2022-01-13", "close": 415.9986, "volume": 1541374.0}, {"date": "2022-01-14", "close": 412.6241, "volume": 1671529.0}, {"date": "2022-01-18", "close": 404.9271, "volume": 1527615.0}, {"date": "2022-01-19", "close": 399.5051, "volume": 1307383.0}, {"date": "2022-01-20", "close": 396.0736, "volume": 1284347.0}, {"date": "2022-01-21", "close": 388.8316, "volume": 2220412.0}, {"date": "2022-01-24", "close": 387.5993, "volume": 2732414.0}, {"date": "2022-01-25", "close": 383.5233, "volume": 2618897.0}, {"date": "2022-01-26", "close": 380.3952, "volume": 1693786.0}, {"date": "2022-01-27", "close": 380.3952, "volume": 1377503.0}, {"date": "2022-01-28", "close": 382.9356, "volume": 1696149.0}, {"date": "2022-01-31", "close": 387.6562, "volume": 1648881.0}, {"date": "2022-02-01", "close": 389.2866, "volume": 1526638.0}, {"date": "2022-02-02", "close": 393.4764, "volume": 1417972.0}, {"date": "2022-02-03", "close": 363.5035, "volume": 4339938.0}, {"date": "2022-02-04", "close": 363.0485, "volume": 2739971.0}, {"date": "2022-02-07", "close": 364.9064, "volume": 1728919.0}, {"date": "2022-02-08", "close": 368.8497, "volume": 1367908.0}, {"date": "2022-02-09", "close": 372.7551, "volume": 1605330.0}, {"date": "2022-02-10", "close": 363.5225, "volume": 1829796.0}, {"date": "2022-02-11", "close": 354.4984, "volume": 2661745.0}, {"date": "2022-02-14", "close": 353.9297, "volume": 1578470.0}, {"date": "2022-02-15", "close": 359.3138, "volume": 1436730.0}, {"date": "2022-02-16", "close": 358.4227, "volume": 1542782.0}, {"date": "2022-02-17", "close": 349.9485, "volume": 1537977.0}, {"date": "2022-02-18", "close": 345.2847, "volume": 2519199.0}, {"date": "2022-02-22", "close": 346.0999, "volume": 2004061.0}, {"date": "2022-02-23", "close": 339.275, "volume": 1791218.0}, {"date": "2022-02-24", "close": 345.6829, "volume": 2949829.0}, {"date": "2022-02-25", "close": 357.4748, "volume": 2500600.0}, {"date": "2022-02-28", "close": 359.7309, "volume": 2055529.0}, {"date": "2022-03-01", "close": 348.0716, "volume": 2731581.0}, {"date": "2022-03-02", "close": 353.4557, "volume": 2670359.0}, {"date": "2022-03-03", "close": 355.5032, "volume": 2511456.0}, {"date": "2022-03-04", "close": 355.3326, "volume": 2542861.0}, {"date": "2022-03-07", "close": 345.3416, "volume": 1766892.0}, {"date": "2022-03-08", "close": 347.3891, "volume": 2287512.0}, {"date": "2022-03-09", "close": 351.4841, "volume": 1449704.0}, {"date": "2022-03-10", "close": 349.5124, "volume": 1227718.0}, {"date": "2022-03-11", "close": 345.4933, "volume": 1362786.0}, {"date": "2022-03-14", "close": 347.3133, "volume": 1501037.0}, {"date": "2022-03-15", "close": 356.0151, "volume": 1961458.0}, {"date": "2022-03-16", "close": 362.1575, "volume": 2066470.0}, {"date": "2022-03-17", "close": 363.8637, "volume": 1576755.0}, {"date": "2022-03-18", "close": 369.1531, "volume": 4374301.0}, {"date": "2022-03-21", "close": 365.9302, "volume": 1750397.0}, {"date": "2022-03-22", "close": 369.7408, "volume": 1184729.0}, {"date": "2022-03-23", "close": 364.641, "volume": 908029.0}, {"date": "2022-03-24", "close": 369.0962, "volume": 1098919.0}, {"date": "2022-03-25", "close": 374.9732, "volume": 1271671.0}, {"date": "2022-03-28", "close": 373.6841, "volume": 1635286.0}, {"date": "2022-03-29", "close": 374.4993, "volume": 1675175.0}, {"date": "2022-03-30", "close": 372.6034, "volume": 1213825.0}, {"date": "2022-03-31", "close": 368.8876, "volume": 1638011.0}, {"date": "2022-04-01", "close": 371.6366, "volume": 1143345.0}, {"date": "2022-04-04", "close": 371.7124, "volume": 1025623.0}, {"date": "2022-04-05", "close": 367.0866, "volume": 1146882.0}, {"date": "2022-04-06", "close": 367.0677, "volume": 1471284.0}, {"date": "2022-04-07", "close": 365.3235, "volume": 1100754.0}, {"date": "2022-04-08", "close": 360.5081, "volume": 1438918.0}, {"date": "2022-04-11", "close": 358.8209, "volume": 1350383.0}, {"date": "2022-04-12", "close": 362.0817, "volume": 1549376.0}, {"date": "2022-04-13", "close": 369.3995, "volume": 1195650.0}, {"date": "2022-04-14", "close": 370.0441, "volume": 2137894.0}, {"date": "2022-04-18", "close": 364.1291, "volume": 978983.0}, {"date": "2022-04-19", "close": 373.8547, "volume": 1670330.0}, {"date": "2022-04-20", "close": 372.2243, "volume": 1311482.0}, {"date": "2022-04-21", "close": 371.466, "volume": 1209157.0}, {"date": "2022-04-22", "close": 361.3992, "volume": 1520400.0}, {"date": "2022-04-25", "close": 363.6552, "volume": 1198767.0}, {"date": "2022-04-26", "close": 355.7876, "volume": 1424497.0}, {"date": "2022-04-27", "close": 353.2851, "volume": 1526736.0}, {"date": "2022-04-28", "close": 360.0531, "volume": 1714543.0}, {"date": "2022-04-29", "close": 366.8591, "volume": 3624356.0}, {"date": "2022-05-02", "close": 373.2291, "volume": 3549813.0}, {"date": "2022-05-03", "close": 373.5513, "volume": 2679881.0}, {"date": "2022-05-04", "close": 390.2535, "volume": 2741828.0}, {"date": "2022-05-05", "close": 375.1249, "volume": 2879513.0}, {"date": "2022-05-06", "close": 370.4991, "volume": 1812416.0}, {"date": "2022-05-09", "close": 367.7122, "volume": 1890697.0}, {"date": "2022-05-10", "close": 369.2478, "volume": 2383739.0}, {"date": "2022-05-11", "close": 364.0344, "volume": 1641973.0}, {"date": "2022-05-12", "close": 365.7406, "volume": 1995241.0}, {"date": "2022-05-13", "close": 366.897, "volume": 1618707.0}, {"date": "2022-05-16", "close": 367.7122, "volume": 1312123.0}, {"date": "2022-05-17", "close": 377.3809, "volume": 1361992.0}, {"date": "2022-05-18", "close": 367.5416, "volume": 1592934.0}, {"date": "2022-05-19", "close": 365.2287, "volume": 1563135.0}, {"date": "2022-05-20", "close": 359.7309, "volume": 1942072.0}, {"date": "2022-05-23", "close": 359.4086, "volume": 1863011.0}, {"date": "2022-05-24", "close": 360.129, "volume": 1421180.0}, {"date": "2022-05-25", "close": 361.039, "volume": 1256067.0}, {"date": "2022-05-26", "close": 366.0818, "volume": 1119332.0}, {"date": "2022-05-27", "close": 372.2432, "volume": 1123237.0}, {"date": "2022-05-31", "close": 367.0677, "volume": 1751742.0}, {"date": "2022-06-01", "close": 363.8258, "volume": 1180641.0}, {"date": "2022-06-02", "close": 373.5513, "volume": 1255412.0}, {"date": "2022-06-03", "close": 369.3426, "volume": 1127464.0}, {"date": "2022-06-06", "close": 370.0441, "volume": 793077.0}, {"date": "2022-06-07", "close": 374.6509, "volume": 1065047.0}, {"date": "2022-06-08", "close": 368.7739, "volume": 844424.0}, {"date": "2022-06-09", "close": 364.0154, "volume": 837438.0}, {"date": "2022-06-10", "close": 353.1524, "volume": 1439361.0}, {"date": "2022-06-13", "close": 349.6262, "volume": 2382186.0}, {"date": "2022-06-14", "close": 347.4649, "volume": 1726235.0}, {"date": "2022-06-15", "close": 350.6689, "volume": 1489646.0}, {"date": "2022-06-16", "close": 341.0192, "volume": 2214150.0}, {"date": "2022-06-17", "close": 340.6779, "volume": 2816815.0}, {"date": "2022-06-21", "close": 342.2135, "volume": 1467780.0}, {"date": "2022-06-22", "close": 336.9432, "volume": 1453594.0}, {"date": "2022-06-23", "close": 330.9524, "volume": 1666676.0}, {"date": "2022-06-24", "close": 341.2846, "volume": 2077650.0}, {"date": "2022-06-27", "close": 338.0048, "volume": 1300372.0}, {"date": "2022-06-28", "close": 333.5686, "volume": 1590594.0}, {"date": "2022-06-29", "close": 328.3551, "volume": 1214164.0}, {"date": "2022-06-30", "close": 329.5116, "volume": 1436105.0}, {"date": "2022-07-01", "close": 331.9761, "volume": 986566.0}, {"date": "2022-07-05", "close": 326.2508, "volume": 1673015.0}, {"date": "2022-07-06", "close": 328.3741, "volume": 1100962.0}, {"date": "2022-07-07", "close": 329.4737, "volume": 1378330.0}, {"date": "2022-07-08", "close": 328.6205, "volume": 807382.0}, {"date": "2022-07-11", "close": 327.6726, "volume": 1612343.0}, {"date": "2022-07-12", "close": 329.1324, "volume": 1378828.0}, {"date": "2022-07-13", "close": 323.9379, "volume": 998564.0}, {"date": "2022-07-14", "close": 321.3596, "volume": 912103.0}, {"date": "2022-07-15", "close": 327.5968, "volume": 1094341.0}, {"date": "2022-07-18", "close": 324.0895, "volume": 828501.0}, {"date": "2022-07-19", "close": 335.9953, "volume": 1227687.0}, {"date": "2022-07-20", "close": 337.9479, "volume": 824383.0}, {"date": "2022-07-21", "close": 341.3035, "volume": 926891.0}, {"date": "2022-07-22", "close": 344.0335, "volume": 1163654.0}, {"date": "2022-07-25", "close": 343.6354, "volume": 970604.0}, {"date": "2022-07-26", "close": 343.9387, "volume": 1162066.0}, {"date": "2022-07-27", "close": 348.1853, "volume": 1746223.0}, {"date": "2022-07-28", "close": 361.039, "volume": 1826956.0}, {"date": "2022-07-29", "close": 364.8685, "volume": 1453721.0}, {"date": "2022-08-01", "close": 363.9775, "volume": 1166669.0}, {"date": "2022-08-02", "close": 358.5365, "volume": 1667775.0}, {"date": "2022-08-03", "close": 363.0485, "volume": 1267554.0}, {"date": "2022-08-04", "close": 364.8306, "volume": 850603.0}, {"date": "2022-08-05", "close": 364.5083, "volume": 924456.0}, {"date": "2022-08-08", "close": 367.7312, "volume": 1038875.0}, {"date": "2022-08-09", "close": 367.9587, "volume": 1140827.0}, {"date": "2022-08-10", "close": 373.9116, "volume": 1319809.0}, {"date": "2022-08-11", "close": 376.3382, "volume": 1196380.0}, {"date": "2022-08-12", "close": 380.8123, "volume": 1128938.0}, {"date": "2022-08-15", "close": 383.4285, "volume": 1153934.0}, {"date": "2022-08-16", "close": 386.1206, "volume": 830593.0}, {"date": "2022-08-17", "close": 384.4333, "volume": 830633.0}, {"date": "2022-08-18", "close": 386.2154, "volume": 754615.0}, {"date": "2022-08-19", "close": 382.1204, "volume": 1020344.0}, {"date": "2022-08-22", "close": 375.068, "volume": 1293996.0}, {"date": "2022-08-23", "close": 374.5182, "volume": 803847.0}, {"date": "2022-08-24", "close": 374.9732, "volume": 675892.0}, {"date": "2022-08-25", "close": 379.9782, "volume": 815749.0}, {"date": "2022-08-26", "close": 366.006, "volume": 1418561.0}, {"date": "2022-08-29", "close": 364.7927, "volume": 1047868.0}, {"date": "2022-08-30", "close": 361.5319, "volume": 1112048.0}, {"date": "2022-08-31", "close": 358.9725, "volume": 1314660.0}, {"date": "2022-09-01", "close": 361.5888, "volume": 1121310.0}, {"date": "2022-09-02", "close": 354.3088, "volume": 1374225.0}, {"date": "2022-09-06", "close": 351.8632, "volume": 1274444.0}, {"date": "2022-09-07", "close": 358.4796, "volume": 1172168.0}, {"date": "2022-09-08", "close": 356.0719, "volume": 1753261.0}, {"date": "2022-09-09", "close": 363.4087, "volume": 1454957.0}, {"date": "2022-09-12", "close": 364.0533, "volume": 1383389.0}, {"date": "2022-09-13", "close": 350.6878, "volume": 2429233.0}, {"date": "2022-09-14", "close": 341.1898, "volume": 2474936.0}, {"date": "2022-09-15", "close": 335.2938, "volume": 1726051.0}, {"date": "2022-09-16", "close": 336.2228, "volume": 3208951.0}, {"date": "2022-09-19", "close": 338.6494, "volume": 1208126.0}, {"date": "2022-09-20", "close": 335.5782, "volume": 1239441.0}, {"date": "2022-09-21", "close": 330.4405, "volume": 1252769.0}, {"date": "2022-09-22", "close": 328.4499, "volume": 1114990.0}, {"date": "2022-09-23", "close": 324.9047, "volume": 1601217.0}, {"date": "2022-09-26", "close": 322.4212, "volume": 1635819.0}, {"date": "2022-09-27", "close": 322.4212, "volume": 1346223.0}, {"date": "2022-09-28", "close": 329.5495, "volume": 1538939.0}, {"date": "2022-09-29", "close": 322.4212, "volume": 1558493.0}, {"date": "2022-09-30", "close": 316.5442, "volume": 1905137.0}, {"date": "2022-10-03", "close": 328.0518, "volume": 1689584.0}, {"date": "2022-10-04", "close": 337.8152, "volume": 1845693.0}, {"date": "2022-10-05", "close": 337.0948, "volume": 1470125.0}, {"date": "2022-10-06", "close": 331.8434, "volume": 1299697.0}, {"date": "2022-10-07", "close": 324.9616, "volume": 1480824.0}, {"date": "2022-10-10", "close": 325.8716, "volume": 966062.0}, {"date": "2022-10-11", "close": 329.1514, "volume": 1454160.0}, {"date": "2022-10-12", "close": 327.5778, "volume": 1363986.0}, {"date": "2022-10-13", "close": 336.6019, "volume": 1611722.0}, {"date": "2022-10-14", "close": 330.1751, "volume": 1485277.0}, {"date": "2022-10-17", "close": 335.6351, "volume": 1718967.0}, {"date": "2022-10-18", "close": 341.0192, "volume": 989289.0}, {"date": "2022-10-19", "close": 339.8817, "volume": 844056.0}, {"date": "2022-10-20", "close": 336.7725, "volume": 1343748.0}, {"date": "2022-10-21", "close": 346.5739, "volume": 1479914.0}, {"date": "2022-10-24", "close": 354.3278, "volume": 1635604.0}, {"date": "2022-10-25", "close": 359.5413, "volume": 1453559.0}, {"date": "2022-10-26", "close": 360.7167, "volume": 2101903.0}, {"date": "2022-10-27", "close": 372.5087, "volume": 2377010.0}, {"date": "2022-10-28", "close": 388.5093, "volume": 2446378.0}, {"date": "2022-10-31", "close": 386.7841, "volume": 2216735.0}, {"date": "2022-11-01", "close": 385.04, "volume": 2188326.0}, {"date": "2022-11-02", "close": 380.054, "volume": 2346465.0}, {"date": "2022-11-03", "close": 387.4856, "volume": 2326918.0}, {"date": "2022-11-04", "close": 394.0451, "volume": 2062555.0}, {"date": "2022-11-07", "close": 397.6851, "volume": 1335915.0}, {"date": "2022-11-08", "close": 400.6994, "volume": 1315659.0}, {"date": "2022-11-09", "close": 395.5238, "volume": 1520180.0}, {"date": "2022-11-10", "close": 407.221, "volume": 2177352.0}, {"date": "2022-11-11", "close": 403.2967, "volume": 2113396.0}, {"date": "2022-11-14", "close": 403.8086, "volume": 1537024.0}, {"date": "2022-11-15", "close": 408.4154, "volume": 1183692.0}, {"date": "2022-11-16", "close": 405.7044, "volume": 1223528.0}, {"date": "2022-11-17", "close": 406.6712, "volume": 1344867.0}, {"date": "2022-11-18", "close": 406.7091, "volume": 1487366.0}, {"date": "2022-11-21", "close": 410.5577, "volume": 1173310.0}, {"date": "2022-11-22", "close": 414.7284, "volume": 1258193.0}, {"date": "2022-11-23", "close": 415.0128, "volume": 1343379.0}, {"date": "2022-11-25", "close": 417.174, "volume": 559950.0}, {"date": "2022-11-28", "close": 409.06, "volume": 1321413.0}, {"date": "2022-11-29", "close": 410.861, "volume": 1050880.0}, {"date": "2022-11-30", "close": 416.2261, "volume": 2337560.0}, {"date": "2022-12-01", "close": 412.1312, "volume": 1995189.0}, {"date": "2022-12-02", "close": 415.3351, "volume": 1097129.0}, {"date": "2022-12-05", "close": 408.7377, "volume": 1539009.0}, {"date": "2022-12-06", "close": 404.1688, "volume": 1259307.0}, {"date": "2022-12-07", "close": 404.6617, "volume": 1491769.0}, {"date": "2022-12-08", "close": 404.4721, "volume": 1084750.0}, {"date": "2022-12-09", "close": 401.2113, "volume": 1130123.0}, {"date": "2022-12-12", "close": 406.6523, "volume": 1673516.0}, {"date": "2022-12-13", "close": 407.5243, "volume": 1724895.0}, {"date": "2022-12-14", "close": 407.0694, "volume": 1272948.0}, {"date": "2022-12-15", "close": 396.1684, "volume": 1610803.0}, {"date": "2022-12-16", "close": 397.6282, "volume": 3564237.0}, {"date": "2022-12-19", "close": 397.0026, "volume": 1544912.0}, {"date": "2022-12-20", "close": 400.9459, "volume": 938061.0}, {"date": "2022-12-21", "close": 407.7898, "volume": 1312618.0}, {"date": "2022-12-22", "close": 402.5004, "volume": 1110056.0}, {"date": "2022-12-23", "close": 405.4579, "volume": 650329.0}, {"date": "2022-12-27", "close": 407.3916, "volume": 730519.0}, {"date": "2022-12-28", "close": 402.2729, "volume": 803654.0}, {"date": "2022-12-29", "close": 407.1262, "volume": 939961.0}, {"date": "2022-12-30", "close": 406.2731, "volume": 799987.0}, {"date": "2023-01-03", "close": 406.2731, "volume": 1109748.0}, {"date": "2023-01-04", "close": 398.1969, "volume": 1930157.0}, {"date": "2023-01-05", "close": 387.6373, "volume": 2028741.0}, {"date": "2023-01-06", "close": 398.633, "volume": 2028192.0}, {"date": "2023-01-09", "close": 399.3913, "volume": 1313740.0}, {"date": "2023-01-10", "close": 400.6615, "volume": 887868.0}, {"date": "2023-01-11", "close": 402.4815, "volume": 1459746.0}, {"date": "2023-01-12", "close": 409.4581, "volume": 1482134.0}, {"date": "2023-01-13", "close": 410.6524, "volume": 998545.0}, {"date": "2023-01-17", "close": 402.3677, "volume": 1640750.0}, {"date": "2023-01-18", "close": 387.2012, "volume": 2550701.0}, {"date": "2023-01-19", "close": 380.4142, "volume": 2274578.0}, {"date": "2023-01-20", "close": 383.0115, "volume": 1988748.0}, {"date": "2023-01-23", "close": 387.6183, "volume": 1399860.0}, {"date": "2023-01-24", "close": 392.301, "volume": 1608625.0}, {"date": "2023-01-25", "close": 391.808, "volume": 1077427.0}, {"date": "2023-01-26", "close": 396.8888, "volume": 963750.0}, {"date": "2023-01-27", "close": 394.5759, "volume": 1061265.0}, {"date": "2023-01-30", "close": 390.1208, "volume": 1272853.0}, {"date": "2023-01-31", "close": 395.2395, "volume": 1149389.0}, {"date": "2023-02-01", "close": 391.9028, "volume": 2696118.0}, {"date": "2023-02-02", "close": 393.1541, "volume": 3591748.0}, {"date": "2023-02-03", "close": 384.2627, "volume": 2228907.0}, {"date": "2023-02-06", "close": 386.8221, "volume": 1427094.0}, {"date": "2023-02-07", "close": 389.5331, "volume": 1473959.0}, {"date": "2023-02-08", "close": 383.3717, "volume": 1781211.0}, {"date": "2023-02-09", "close": 377.6842, "volume": 1506768.0}, {"date": "2023-02-10", "close": 380.054, "volume": 1445390.0}, {"date": "2023-02-13", "close": 385.5519, "volume": 1486594.0}, {"date": "2023-02-14", "close": 381.0588, "volume": 1499783.0}, {"date": "2023-02-15", "close": 382.4048, "volume": 1266197.0}, {"date": "2023-02-16", "close": 377.9496, "volume": 1377471.0}, {"date": "2023-02-17", "close": 381.855, "volume": 1425192.0}, {"date": "2023-02-21", "close": 373.0205, "volume": 1415513.0}, {"date": "2023-02-22", "close": 370.6128, "volume": 1481647.0}, {"date": "2023-02-23", "close": 369.7218, "volume": 1223340.0}, {"date": "2023-02-24", "close": 364.0723, "volume": 1652860.0}, {"date": "2023-02-27", "close": 364.8496, "volume": 1681628.0}, {"date": "2023-02-28", "close": 363.0106, "volume": 1555066.0}, {"date": "2023-03-01", "close": 365.6648, "volume": 1615865.0}, {"date": "2023-03-02", "close": 368.6412, "volume": 2127142.0}, {"date": "2023-03-03", "close": 373.1343, "volume": 1558315.0}, {"date": "2023-03-06", "close": 373.5513, "volume": 1360889.0}, {"date": "2023-03-07", "close": 370.8593, "volume": 1390566.0}, {"date": "2023-03-08", "close": 370.7645, "volume": 1032518.0}, {"date": "2023-03-09", "close": 365.6648, "volume": 1594295.0}, {"date": "2023-03-10", "close": 366.5179, "volume": 1833671.0}, {"date": "2023-03-13", "close": 366.0818, "volume": 1611795.0}, {"date": "2023-03-14", "close": 365.8354, "volume": 2426602.0}, {"date": "2023-03-15", "close": 356.6407, "volume": 1963141.0}, {"date": "2023-03-16", "close": 358.5744, "volume": 1948506.0}, {"date": "2023-03-17", "close": 350.0432, "volume": 3691932.0}, {"date": "2023-03-20", "close": 359.9773, "volume": 1420423.0}, {"date": "2023-03-21", "close": 362.404, "volume": 1566956.0}, {"date": "2023-03-22", "close": 354.8207, "volume": 1174363.0}, {"date": "2023-03-23", "close": 354.3657, "volume": 1180065.0}, {"date": "2023-03-24", "close": 356.7165, "volume": 1166139.0}, {"date": "2023-03-27", "close": 356.3942, "volume": 1066571.0}, {"date": "2023-03-28", "close": 356.2615, "volume": 1034880.0}, {"date": "2023-03-29", "close": 358.4417, "volume": 1342094.0}, {"date": "2023-03-30", "close": 358.5365, "volume": 999734.0}, {"date": "2023-03-31", "close": 362.3281, "volume": 1351285.0}, {"date": "2023-04-03", "close": 366.4231, "volume": 1436871.0}, {"date": "2023-04-04", "close": 361.9869, "volume": 1249567.0}, {"date": "2023-04-05", "close": 359.1242, "volume": 1515018.0}, {"date": "2023-04-06", "close": 361.0769, "volume": 1391145.0}, {"date": "2023-04-10", "close": 363.3898, "volume": 1270175.0}, {"date": "2023-04-11", "close": 364.3566, "volume": 1217799.0}, {"date": "2023-04-12", "close": 366.3283, "volume": 1828456.0}, {"date": "2023-04-13", "close": 371.3901, "volume": 1680367.0}, {"date": "2023-04-14", "close": 372.6224, "volume": 982029.0}, {"date": "2023-04-17", "close": 375.1059, "volume": 841374.0}, {"date": "2023-04-18", "close": 373.3428, "volume": 1199976.0}, {"date": "2023-04-19", "close": 375.0111, "volume": 932065.0}, {"date": "2023-04-20", "close": 373.0016, "volume": 973537.0}, {"date": "2023-04-21", "close": 371.7314, "volume": 985347.0}, {"date": "2023-04-24", "close": 373.0584, "volume": 802820.0}, {"date": "2023-04-25", "close": 371.5039, "volume": 1122154.0}, {"date": "2023-04-26", "close": 361.911, "volume": 1789676.0}, {"date": "2023-04-27", "close": 376.5278, "volume": 1931185.0}, {"date": "2023-04-28", "close": 378.8596, "volume": 1425787.0}, {"date": "2023-05-01", "close": 380.073, "volume": 1112431.0}, {"date": "2023-05-02", "close": 375.8642, "volume": 1294169.0}, {"date": "2023-05-03", "close": 375.2955, "volume": 1387643.0}, {"date": "2023-05-04", "close": 371.9968, "volume": 1152424.0}, {"date": "2023-05-05", "close": 376.1676, "volume": 1044051.0}, {"date": "2023-05-08", "close": 373.3807, "volume": 747237.0}, {"date": "2023-05-09", "close": 373.722, "volume": 1118833.0}, {"date": "2023-05-10", "close": 374.1201, "volume": 1079239.0}, {"date": "2023-05-11", "close": 367.7502, "volume": 1435397.0}, {"date": "2023-05-12", "close": 367.0677, "volume": 1051019.0}, {"date": "2023-05-15", "close": 368.3758, "volume": 782940.0}, {"date": "2023-05-16", "close": 363.2571, "volume": 1025403.0}, {"date": "2023-05-17", "close": 371.6176, "volume": 1210475.0}, {"date": "2023-05-18", "close": 375.8453, "volume": 1219018.0}, {"date": "2023-05-19", "close": 374.1391, "volume": 1334762.0}, {"date": "2023-05-22", "close": 373.3428, "volume": 881872.0}, {"date": "2023-05-23", "close": 369.627, "volume": 1079517.0}, {"date": "2023-05-24", "close": 363.731, "volume": 872254.0}, {"date": "2023-05-25", "close": 364.5083, "volume": 1210812.0}, {"date": "2023-05-26", "close": 367.3141, "volume": 986027.0}, {"date": "2023-05-30", "close": 368.8308, "volume": 1128299.0}, {"date": "2023-05-31", "close": 363.2381, "volume": 1827890.0}, {"date": "2023-06-01", "close": 367.5227, "volume": 954495.0}, {"date": "2023-06-02", "close": 376.9828, "volume": 1370385.0}, {"date": "2023-06-05", "close": 373.8168, "volume": 831329.0}, {"date": "2023-06-06", "close": 372.2243, "volume": 1147248.0}, {"date": "2023-06-07", "close": 376.1107, "volume": 1277734.0}, {"date": "2023-06-08", "close": 375.6557, "volume": 813303.0}, {"date": "2023-06-09", "close": 375.1628, "volume": 880119.0}, {"date": "2023-06-12", "close": 376.3192, "volume": 840388.0}, {"date": "2023-06-13", "close": 381.2673, "volume": 993945.0}, {"date": "2023-06-14", "close": 380.1488, "volume": 1328421.0}, {"date": "2023-06-15", "close": 386.2343, "volume": 1233851.0}, {"date": "2023-06-16", "close": 384.7935, "volume": 2502911.0}, {"date": "2023-06-20", "close": 379.9213, "volume": 1042584.0}, {"date": "2023-06-21", "close": 382.5754, "volume": 1276741.0}, {"date": "2023-06-22", "close": 380.3952, "volume": 808473.0}, {"date": "2023-06-23", "close": 379.3336, "volume": 1661429.0}, {"date": "2023-06-26", "close": 384.0542, "volume": 1065803.0}, {"date": "2023-06-27", "close": 385.495, "volume": 1179410.0}, {"date": "2023-06-28", "close": 383.9025, "volume": 986021.0}, {"date": "2023-06-29", "close": 391.4289, "volume": 1272041.0}, {"date": "2023-06-30", "close": 393.3816, "volume": 1504956.0}, {"date": "2023-07-03", "close": 394.8982, "volume": 607463.0}, {"date": "2023-07-05", "close": 391.353, "volume": 1168330.0}, {"date": "2023-07-06", "close": 386.7652, "volume": 1051256.0}, {"date": "2023-07-07", "close": 385.3433, "volume": 1126892.0}, {"date": "2023-07-10", "close": 393.8366, "volume": 1551104.0}, {"date": "2023-07-11", "close": 395.7134, "volume": 1400748.0}, {"date": "2023-07-12", "close": 395.3153, "volume": 1483595.0}, {"date": "2023-07-13", "close": 395.6755, "volume": 1162130.0}, {"date": "2023-07-14", "close": 390.8033, "volume": 1080644.0}, {"date": "2023-07-17", "close": 394.6518, "volume": 1075362.0}, {"date": "2023-07-18", "close": 389.116, "volume": 1834443.0}, {"date": "2023-07-19", "close": 388.9643, "volume": 1252977.0}, {"date": "2023-07-20", "close": 394.2536, "volume": 1266350.0}, {"date": "2023-07-21", "close": 395.467, "volume": 3764820.0}, {"date": "2023-07-24", "close": 396.832, "volume": 923400.0}, {"date": "2023-07-25", "close": 397.5144, "volume": 984189.0}, {"date": "2023-07-26", "close": 394.8224, "volume": 1646527.0}, {"date": "2023-07-27", "close": 372.357, "volume": 3297770.0}, {"date": "2023-07-28", "close": 370.0441, "volume": 1968087.0}, {"date": "2023-07-31", "close": 368.0345, "volume": 1723892.0}, {"date": "2023-08-01", "close": 366.8022, "volume": 1988472.0}, {"date": "2023-08-02", "close": 365.7027, "volume": 1498987.0}, {"date": "2023-08-03", "close": 361.1717, "volume": 1254705.0}, {"date": "2023-08-04", "close": 358.7071, "volume": 1204338.0}, {"date": "2023-08-07", "close": 359.4465, "volume": 1421325.0}, {"date": "2023-08-08", "close": 355.7496, "volume": 1630852.0}, {"date": "2023-08-09", "close": 358.764, "volume": 1612339.0}, {"date": "2023-08-10", "close": 357.8161, "volume": 1405831.0}, {"date": "2023-08-11", "close": 361.475, "volume": 1350016.0}, {"date": "2023-08-14", "close": 359.2759, "volume": 1222095.0}, {"date": "2023-08-15", "close": 356.034, "volume": 1125995.0}, {"date": "2023-08-16", "close": 353.5505, "volume": 1120658.0}, {"date": "2023-08-17", "close": 352.5836, "volume": 1240566.0}, {"date": "2023-08-18", "close": 353.7211, "volume": 1026884.0}, {"date": "2023-08-21", "close": 354.4226, "volume": 965402.0}, {"date": "2023-08-22", "close": 352.6405, "volume": 856554.0}, {"date": "2023-08-23", "close": 354.669, "volume": 949652.0}, {"date": "2023-08-24", "close": 351.0291, "volume": 1195736.0}, {"date": "2023-08-25", "close": 353.1903, "volume": 971935.0}, {"date": "2023-08-28", "close": 356.1857, "volume": 970570.0}, {"date": "2023-08-29", "close": 359.2948, "volume": 1090247.0}, {"date": "2023-08-30", "close": 357.4748, "volume": 1103474.0}, {"date": "2023-08-31", "close": 356.2994, "volume": 1299259.0}, {"date": "2023-09-01", "close": 357.1526, "volume": 797912.0}, {"date": "2023-09-05", "close": 352.0528, "volume": 1114594.0}, {"date": "2023-09-06", "close": 349.7968, "volume": 1114463.0}, {"date": "2023-09-07", "close": 349.0574, "volume": 1043107.0}, {"date": "2023-09-08", "close": 349.8157, "volume": 884870.0}, {"date": "2023-09-11", "close": 353.0197, "volume": 1057739.0}, {"date": "2023-09-12", "close": 358.7071, "volume": 1833783.0}, {"date": "2023-09-13", "close": 363.2192, "volume": 2528648.0}, {"date": "2023-09-14", "close": 366.9539, "volume": 1841092.0}, {"date": "2023-09-15", "close": 365.9681, "volume": 3007012.0}, {"date": "2023-09-18", "close": 368.6601, "volume": 1148481.0}, {"date": "2023-09-19", "close": 370.3474, "volume": 1436200.0}, {"date": "2023-09-20", "close": 368.6222, "volume": 1187163.0}, {"date": "2023-09-21", "close": 362.9158, "volume": 1458859.0}, {"date": "2023-09-22", "close": 359.7877, "volume": 1412249.0}, {"date": "2023-09-25", "close": 363.731, "volume": 1361597.0}, {"date": "2023-09-26", "close": 356.2046, "volume": 1699767.0}, {"date": "2023-09-27", "close": 356.1857, "volume": 1117649.0}, {"date": "2023-09-28", "close": 354.7259, "volume": 1456155.0}, {"date": "2023-09-29", "close": 350.2328, "volume": 1665442.0}, {"date": "2023-10-02", "close": 346.1947, "volume": 1350468.0}, {"date": "2023-10-03", "close": 343.4079, "volume": 1245236.0}, {"date": "2023-10-04", "close": 345.9862, "volume": 1149342.0}, {"date": "2023-10-05", "close": 341.2846, "volume": 1144164.0}, {"date": "2023-10-06", "close": 350.0812, "volume": 1885445.0}, {"date": "2023-10-09", "close": 353.6074, "volume": 1139492.0}, {"date": "2023-10-10", "close": 353.2661, "volume": 1631334.0}, {"date": "2023-10-11", "close": 355.2757, "volume": 1105173.0}, {"date": "2023-10-12", "close": 348.7162, "volume": 1207012.0}, {"date": "2023-10-13", "close": 347.9958, "volume": 1122821.0}, {"date": "2023-10-16", "close": 353.0576, "volume": 1216551.0}, {"date": "2023-10-17", "close": 353.2282, "volume": 924457.0}, {"date": "2023-10-18", "close": 347.8251, "volume": 1131018.0}, {"date": "2023-10-19", "close": 345.5502, "volume": 1282861.0}, {"date": "2023-10-20", "close": 343.7491, "volume": 1521728.0}, {"date": "2023-10-23", "close": 342.2325, "volume": 1036790.0}, {"date": "2023-10-24", "close": 344.0146, "volume": 1276153.0}, {"date": "2023-10-25", "close": 337.6257, "volume": 2073714.0}, {"date": "2023-10-26", "close": 333.7772, "volume": 2408789.0}, {"date": "2023-10-27", "close": 335.5592, "volume": 1700186.0}, {"date": "2023-10-30", "close": 340.7727, "volume": 1316919.0}, {"date": "2023-10-31", "close": 347.427, "volume": 1885172.0}, {"date": "2023-11-01", "close": 348.811, "volume": 1679344.0}, {"date": "2023-11-02", "close": 353.4368, "volume": 1529779.0}, {"date": "2023-11-03", "close": 358.29, "volume": 1480042.0}, {"date": "2023-11-06", "close": 355.4653, "volume": 1169946.0}, {"date": "2023-11-07", "close": 353.778, "volume": 1241126.0}, {"date": "2023-11-08", "close": 350.0053, "volume": 1596762.0}, {"date": "2023-11-09", "close": 348.2233, "volume": 1359161.0}, {"date": "2023-11-10", "close": 353.9676, "volume": 1089324.0}, {"date": "2023-11-13", "close": 353.5884, "volume": 837930.0}, {"date": "2023-11-14", "close": 360.6598, "volume": 1475828.0}, {"date": "2023-11-15", "close": 359.3517, "volume": 2038410.0}, {"date": "2023-11-16", "close": 361.5508, "volume": 1066736.0}, {"date": "2023-11-17", "close": 362.4987, "volume": 1103911.0}, {"date": "2023-11-20", "close": 363.6173, "volume": 1000087.0}, {"date": "2023-11-21", "close": 362.5556, "volume": 938786.0}, {"date": "2023-11-22", "close": 364.5841, "volume": 940994.0}, {"date": "2023-11-24", "close": 366.6695, "volume": 537253.0}, {"date": "2023-11-27", "close": 365.8354, "volume": 1240242.0}, {"date": "2023-11-28", "close": 368.2999, "volume": 1664574.0}, {"date": "2023-11-29", "close": 368.281, "volume": 1121517.0}, {"date": "2023-11-30", "close": 371.428, "volume": 1557022.0}, {"date": "2023-12-01", "close": 374.9543, "volume": 1556030.0}, {"date": "2023-12-04", "close": 376.0538, "volume": 1358733.0}, {"date": "2023-12-05", "close": 373.3807, "volume": 1292131.0}, {"date": "2023-12-06", "close": 374.9732, "volume": 1115451.0}, {"date": "2023-12-07", "close": 374.9732, "volume": 1218477.0}, {"date": "2023-12-08", "close": 368.9445, "volume": 2272666.0}, {"date": "2023-12-11", "close": 379.9023, "volume": 1853094.0}, {"date": "2023-12-12", "close": 382.0256, "volume": 1547043.0}, {"date": "2023-12-13", "close": 385.0021, "volume": 1531699.0}, {"date": "2023-12-14", "close": 385.6277, "volume": 1892833.0}, {"date": "2023-12-15", "close": 385.6087, "volume": 3761744.0}, {"date": "2023-12-18", "close": 388.8316, "volume": 1485343.0}, {"date": "2023-12-19", "close": 387.8837, "volume": 1298466.0}, {"date": "2023-12-20", "close": 384.6608, "volume": 1674816.0}, {"date": "2023-12-21", "close": 388.7368, "volume": 1079332.0}, {"date": "2023-12-22", "close": 389.8554, "volume": 944900.0}, {"date": "2023-12-26", "close": 394.4053, "volume": 930153.0}, {"date": "2023-12-27", "close": 396.2632, "volume": 1170108.0}, {"date": "2023-12-28", "close": 396.5476, "volume": 823842.0}, {"date": "2023-12-29", "close": 397.5713, "volume": 1128222.0}, {"date": "2024-01-02", "close": 396.2253, "volume": 1566342.0}, {"date": "2024-01-03", "close": 387.751, "volume": 1907027.0}, {"date": "2024-01-04", "close": 388.4525, "volume": 1271009.0}, {"date": "2024-01-05", "close": 385.8552, "volume": 1341364.0}, {"date": "2024-01-08", "close": 384.2058, "volume": 2009977.0}, {"date": "2024-01-09", "close": 382.2531, "volume": 1541140.0}, {"date": "2024-01-10", "close": 383.7129, "volume": 1186130.0}, {"date": "2024-01-11", "close": 382.329, "volume": 970455.0}, {"date": "2024-01-12", "close": 381.2484, "volume": 1214655.0}, {"date": "2024-01-16", "close": 374.9353, "volume": 1750185.0}, {"date": "2024-01-17", "close": 375.2765, "volume": 1255234.0}, {"date": "2024-01-18", "close": 379.4094, "volume": 1302314.0}, {"date": "2024-01-19", "close": 380.6417, "volume": 1544801.0}, {"date": "2024-01-22", "close": 381.1346, "volume": 1794651.0}, {"date": "2024-01-23", "close": 384.7367, "volume": 1016913.0}, {"date": "2024-01-24", "close": 378.9165, "volume": 1741957.0}, {"date": "2024-01-25", "close": 384.0162, "volume": 1326615.0}, {"date": "2024-01-26", "close": 382.5754, "volume": 962385.0}, {"date": "2024-01-29", "close": 384.9452, "volume": 1098425.0}, {"date": "2024-01-30", "close": 390.3483, "volume": 2823024.0}, {"date": "2024-01-31", "close": 383.4475, "volume": 2812259.0}, {"date": "2024-02-01", "close": 374.0632, "volume": 3909550.0}, {"date": "2024-02-02", "close": 371.7882, "volume": 2158955.0}, {"date": "2024-02-05", "close": 365.9112, "volume": 2316090.0}, {"date": "2024-02-06", "close": 367.1056, "volume": 1870794.0}, {"date": "2024-02-07", "close": 367.9777, "volume": 1514944.0}, {"date": "2024-02-08", "close": 366.7643, "volume": 1258075.0}, {"date": "2024-02-09", "close": 369.3806, "volume": 1843149.0}, {"date": "2024-02-12", "close": 374.1391, "volume": 1413938.0}, {"date": "2024-02-13", "close": 367.807, "volume": 2216059.0}, {"date": "2024-02-14", "close": 369.4374, "volume": 1057644.0}, {"date": "2024-02-15", "close": 375.2765, "volume": 998262.0}, {"date": "2024-02-16", "close": 373.7978, "volume": 1165510.0}, {"date": "2024-02-20", "close": 377.1534, "volume": 1380526.0}, {"date": "2024-02-21", "close": 378.2719, "volume": 984811.0}, {"date": "2024-02-22", "close": 380.6986, "volume": 1817540.0}, {"date": "2024-02-23", "close": 380.3573, "volume": 1225122.0}, {"date": "2024-02-26", "close": 377.6274, "volume": 1014302.0}, {"date": "2024-02-27", "close": 375.7126, "volume": 1225989.0}, {"date": "2024-02-28", "close": 374.5561, "volume": 1332072.0}, {"date": "2024-02-29", "close": 376.7553, "volume": 1718673.0}, {"date": "2024-03-01", "close": 376.6415, "volume": 1392731.0}, {"date": "2024-03-04", "close": 377.7221, "volume": 1074455.0}, {"date": "2024-03-05", "close": 374.1391, "volume": 1266121.0}, {"date": "2024-03-06", "close": 380.1109, "volume": 1356695.0}, {"date": "2024-03-07", "close": 384.111, "volume": 1223783.0}, {"date": "2024-03-08", "close": 380.5848, "volume": 1069692.0}, {"date": "2024-03-11", "close": 379.7127, "volume": 1221592.0}, {"date": "2024-03-12", "close": 377.5136, "volume": 1469402.0}, {"date": "2024-03-13", "close": 378.6511, "volume": 1268819.0}, {"date": "2024-03-14", "close": 372.2432, "volume": 1919106.0}, {"date": "2024-03-15", "close": 374.7836, "volume": 3155077.0}, {"date": "2024-03-18", "close": 373.0205, "volume": 1240858.0}, {"date": "2024-03-19", "close": 377.343, "volume": 2262402.0}, {"date": "2024-03-20", "close": 381.4, "volume": 1357212.0}, {"date": "2024-03-21", "close": 381.7792, "volume": 1405884.0}, {"date": "2024-03-22", "close": 380.5469, "volume": 1030662.0}, {"date": "2024-03-25", "close": 376.2813, "volume": 980693.0}, {"date": "2024-03-26", "close": 381.0588, "volume": 1348659.0}, {"date": "2024-03-27", "close": 388.8885, "volume": 1380051.0}, {"date": "2024-03-28", "close": 389.116, "volume": 1797105.0}, {"date": "2024-04-01", "close": 382.9735, "volume": 1110947.0}, {"date": "2024-04-02", "close": 379.599, "volume": 1307669.0}, {"date": "2024-04-03", "close": 375.3145, "volume": 1248065.0}, {"date": "2024-04-04", "close": 371.6745, "volume": 1707386.0}, {"date": "2024-04-05", "close": 373.7599, "volume": 1106428.0}, {"date": "2024-04-08", "close": 374.9163, "volume": 1192359.0}, {"date": "2024-04-09", "close": 376.1486, "volume": 1020988.0}, {"date": "2024-04-10", "close": 370.9162, "volume": 1453633.0}, {"date": "2024-04-11", "close": 373.2291, "volume": 1513168.0}, {"date": "2024-04-12", "close": 371.883, "volume": 1749760.0}, {"date": "2024-04-15", "close": 367.8639, "volume": 1589949.0}, {"date": "2024-04-16", "close": 361.5698, "volume": 1400963.0}, {"date": "2024-04-17", "close": 360.8873, "volume": 1212194.0}, {"date": "2024-04-18", "close": 362.2523, "volume": 1071599.0}, {"date": "2024-04-19", "close": 368.281, "volume": 1785005.0}, {"date": "2024-04-22", "close": 370.7835, "volume": 1183479.0}, {"date": "2024-04-23", "close": 371.883, "volume": 1278629.0}, {"date": "2024-04-24", "close": 369.2858, "volume": 1789149.0}, {"date": "2024-04-25", "close": 365.9302, "volume": 1947165.0}, {"date": "2024-04-26", "close": 366.7454, "volume": 1520769.0}, {"date": "2024-04-29", "close": 367.352, "volume": 1296792.0}, {"date": "2024-04-30", "close": 365.3804, "volume": 1564038.0}, {"date": "2024-05-01", "close": 370.2526, "volume": 2542422.0}, {"date": "2024-05-02", "close": 367.1056, "volume": 1709350.0}, {"date": "2024-05-03", "close": 371.2195, "volume": 1125691.0}, {"date": "2024-05-06", "close": 369.6839, "volume": 1128861.0}, {"date": "2024-05-07", "close": 373.1911, "volume": 1026089.0}, {"date": "2024-05-08", "close": 375.4661, "volume": 894145.0}, {"date": "2024-05-09", "close": 380.3573, "volume": 1346088.0}, {"date": "2024-05-10", "close": 384.6987, "volume": 1159204.0}, {"date": "2024-05-13", "close": 386.3671, "volume": 1752671.0}, {"date": "2024-05-14", "close": 385.2485, "volume": 1189295.0}, {"date": "2024-05-15", "close": 388.7558, "volume": 1337906.0}, {"date": "2024-05-16", "close": 391.7133, "volume": 1283471.0}, {"date": "2024-05-17", "close": 390.481, "volume": 1133608.0}, {"date": "2024-05-20", "close": 387.9216, "volume": 1004150.0}, {"date": "2024-05-21", "close": 385.8173, "volume": 871430.0}, {"date": "2024-05-22", "close": 384.4712, "volume": 1006651.0}, {"date": "2024-05-23", "close": 378.0065, "volume": 1308202.0}, {"date": "2024-05-24", "close": 378.5753, "volume": 1180334.0}, {"date": "2024-05-28", "close": 377.6084, "volume": 1208658.0}, {"date": "2024-05-29", "close": 373.6082, "volume": 1423107.0}, {"date": "2024-05-30", "close": 380.8882, "volume": 1157106.0}, {"date": "2024-05-31", "close": 383.3148, "volume": 1581740.0}, {"date": "2024-06-03", "close": 383.8267, "volume": 1221834.0}, {"date": "2024-06-04", "close": 392.8697, "volume": 1680402.0}, {"date": "2024-06-05", "close": 396.7372, "volume": 1361419.0}, {"date": "2024-06-06", "close": 395.1826, "volume": 1635424.0}, {"date": "2024-06-07", "close": 395.8082, "volume": 1281662.0}, {"date": "2024-06-10", "close": 399.524, "volume": 1324157.0}, {"date": "2024-06-11", "close": 397.1353, "volume": 1152450.0}, {"date": "2024-06-12", "close": 395.2774, "volume": 1235694.0}, {"date": "2024-06-13", "close": 395.5238, "volume": 979870.0}, {"date": "2024-06-14", "close": 395.3343, "volume": 1119606.0}, {"date": "2024-06-17", "close": 401.8179, "volume": 1550364.0}, {"date": "2024-06-18", "close": 403.5621, "volume": 1221680.0}, {"date": "2024-06-20", "close": 405.9698, "volume": 2021114.0}, {"date": "2024-06-21", "close": 407.7708, "volume": 3964524.0}, {"date": "2024-06-24", "close": 409.2875, "volume": 1466619.0}, {"date": "2024-06-25", "close": 406.5575, "volume": 1485317.0}, {"date": "2024-06-26", "close": 404.6238, "volume": 1086932.0}, {"date": "2024-06-27", "close": 406.4248, "volume": 956609.0}, {"date": "2024-06-28", "close": 404.8323, "volume": 2402408.0}, {"date": "2024-07-01", "close": 399.9221, "volume": 1074235.0}, {"date": "2024-07-02", "close": 404.2446, "volume": 954266.0}, {"date": "2024-07-03", "close": 402.7848, "volume": 543362.0}, {"date": "2024-07-05", "close": 402.3677, "volume": 677640.0}, {"date": "2024-07-08", "close": 401.2113, "volume": 919048.0}, {"date": "2024-07-09", "close": 399.2586, "volume": 687689.0}, {"date": "2024-07-10", "close": 406.6333, "volume": 895889.0}, {"date": "2024-07-11", "close": 407.3158, "volume": 1350776.0}, {"date": "2024-07-12", "close": 407.8087, "volume": 1044690.0}, {"date": "2024-07-15", "close": 408.9652, "volume": 866105.0}, {"date": "2024-07-16", "close": 414.1787, "volume": 1489236.0}, {"date": "2024-07-17", "close": 417.4774, "volume": 1344071.0}, {"date": "2024-07-18", "close": 412.662, "volume": 1082721.0}, {"date": "2024-07-19", "close": 406.8608, "volume": 1330295.0}, {"date": "2024-07-22", "close": 411.3349, "volume": 1392309.0}, {"date": "2024-07-23", "close": 412.1122, "volume": 895624.0}, {"date": "2024-07-24", "close": 405.0408, "volume": 1762359.0}, {"date": "2024-07-25", "close": 383.8077, "volume": 3341845.0}, {"date": "2024-07-26", "close": 384.3575, "volume": 3726266.0}, {"date": "2024-07-29", "close": 381.8171, "volume": 1437002.0}, {"date": "2024-07-30", "close": 384.1679, "volume": 1304236.0}, {"date": "2024-07-31", "close": 388.1681, "volume": 1661931.0}, {"date": "2024-08-01", "close": 387.8458, "volume": 1871481.0}, {"date": "2024-08-02", "close": 386.1585, "volume": 1688889.0}, {"date": "2024-08-05", "close": 378.6132, "volume": 1957738.0}, {"date": "2024-08-06", "close": 376.888, "volume": 1814541.0}, {"date": "2024-08-07", "close": 375.2197, "volume": 1646088.0}, {"date": "2024-08-08", "close": 378.8217, "volume": 1230568.0}, {"date": "2024-08-09", "close": 375.8074, "volume": 944076.0}, {"date": "2024-08-12", "close": 373.0774, "volume": 1536983.0}, {"date": "2024-08-13", "close": 372.9636, "volume": 1869694.0}, {"date": "2024-08-14", "close": 374.613, "volume": 1735649.0}, {"date": "2024-08-15", "close": 376.2434, "volume": 1450116.0}, {"date": "2024-08-16", "close": 376.3192, "volume": 1405561.0}, {"date": "2024-08-19", "close": 377.343, "volume": 1022193.0}, {"date": "2024-08-20", "close": 379.2957, "volume": 1530210.0}, {"date": "2024-08-21", "close": 381.855, "volume": 892467.0}, {"date": "2024-08-22", "close": 379.4284, "volume": 973792.0}, {"date": "2024-08-23", "close": 383.8646, "volume": 1474185.0}, {"date": "2024-08-26", "close": 386.4618, "volume": 917434.0}, {"date": "2024-08-27", "close": 390.7464, "volume": 1181072.0}, {"date": "2024-08-28", "close": 388.6326, "volume": 1169401.0}, {"date": "2024-08-29", "close": 393.4005, "volume": 1184682.0}, {"date": "2024-08-30", "close": 394.1589, "volume": 961732.0}, {"date": "2024-09-03", "close": 388.3766, "volume": 1028451.0}, {"date": "2024-09-04", "close": 389.6658, "volume": 869796.0}, {"date": "2024-09-05", "close": 384.8125, "volume": 756111.0}, {"date": "2024-09-06", "close": 375.6178, "volume": 1270328.0}, {"date": "2024-09-09", "close": 381.3621, "volume": 1150191.0}, {"date": "2024-09-10", "close": 380.964, "volume": 697733.0}, {"date": "2024-09-11", "close": 386.8221, "volume": 1368900.0}, {"date": "2024-09-12", "close": 388.0164, "volume": 972892.0}, {"date": "2024-09-13", "close": 387.0306, "volume": 986665.0}, {"date": "2024-09-16", "close": 388.0354, "volume": 781114.0}, {"date": "2024-09-17", "close": 387.2012, "volume": 720842.0}, {"date": "2024-09-18", "close": 382.2721, "volume": 1195756.0}, {"date": "2024-09-19", "close": 386.1775, "volume": 1347676.0}, {"date": "2024-09-20", "close": 385.5139, "volume": 1914996.0}, {"date": "2024-09-23", "close": 386.3102, "volume": 1131917.0}, {"date": "2024-09-24", "close": 389.1539, "volume": 1290926.0}, {"date": "2024-09-25", "close": 392.0166, "volume": 1429132.0}, {"date": "2024-09-26", "close": 392.4905, "volume": 798997.0}, {"date": "2024-09-27", "close": 393.628, "volume": 1227157.0}, {"date": "2024-09-30", "close": 391.8839, "volume": 1312218.0}, {"date": "2024-10-01", "close": 390.6706, "volume": 1150182.0}, {"date": "2024-10-02", "close": 386.5187, "volume": 920929.0}, {"date": "2024-10-03", "close": 384.6229, "volume": 1023787.0}, {"date": "2024-10-04", "close": 386.3291, "volume": 821742.0}, {"date": "2024-10-07", "close": 385.476, "volume": 900688.0}, {"date": "2024-10-08", "close": 392.4337, "volume": 2066201.0}, {"date": "2024-10-09", "close": 405.1356, "volume": 2541321.0}, {"date": "2024-10-10", "close": 404.946, "volume": 2478856.0}, {"date": "2024-10-11", "close": 409.477, "volume": 1904761.0}, {"date": "2024-10-14", "close": 412.5293, "volume": 924956.0}, {"date": "2024-10-15", "close": 411.9037, "volume": 1974224.0}, {"date": "2024-10-16", "close": 415.1076, "volume": 1298264.0}, {"date": "2024-10-17", "close": 416.2261, "volume": 1567515.0}, {"date": "2024-10-18", "close": 420.9088, "volume": 2016915.0}, {"date": "2024-10-21", "close": 419.923, "volume": 1845041.0}, {"date": "2024-10-22", "close": 421.5344, "volume": 2005906.0}, {"date": "2024-10-23", "close": 417.7238, "volume": 3091887.0}, {"date": "2024-10-24", "close": 396.4149, "volume": 4350111.0}, {"date": "2024-10-25", "close": 394.3295, "volume": 3044079.0}, {"date": "2024-10-28", "close": 390.7274, "volume": 3047406.0}, {"date": "2024-10-29", "close": 390.4999, "volume": 3035390.0}, {"date": "2024-10-30", "close": 387.1254, "volume": 2677076.0}, {"date": "2024-10-31", "close": 389.9312, "volume": 2327445.0}, {"date": "2024-11-01", "close": 396.5855, "volume": 2242183.0}, {"date": "2024-11-04", "close": 393.4574, "volume": 2015018.0}, {"date": "2024-11-05", "close": 395.8082, "volume": 3688778.0}, {"date": "2024-11-06", "close": 410.2543, "volume": 3076240.0}, {"date": "2024-11-07", "close": 412.3397, "volume": 2686638.0}, {"date": "2024-11-08", "close": 416.1124, "volume": 2847386.0}, {"date": "2024-11-11", "close": 427.0133, "volume": 3649285.0}, {"date": "2024-11-12", "close": 443.45, "volume": 5544330.0}, {"date": "2024-11-13", "close": 441.8576, "volume": 2765609.0}, {"date": "2024-11-14", "close": 437.3076, "volume": 1918650.0}, {"date": "2024-11-15", "close": 434.1226, "volume": 1853947.0}, {"date": "2024-11-18", "close": 433.8572, "volume": 1723105.0}, {"date": "2024-11-19", "close": 432.6249, "volume": 1848448.0}, {"date": "2024-11-20", "close": 429.7243, "volume": 2316521.0}, {"date": "2024-11-21", "close": 428.6248, "volume": 2815422.0}, {"date": "2024-11-22", "close": 434.3501, "volume": 1917190.0}, {"date": "2024-11-25", "close": 437.1749, "volume": 1918849.0}, {"date": "2024-11-26", "close": 436.7957, "volume": 2101600.0}, {"date": "2024-11-27", "close": 435.3549, "volume": 1435024.0}, {"date": "2024-11-29", "close": 441.5921, "volume": 958733.0}, {"date": "2024-12-02", "close": 435.9426, "volume": 1612690.0}, {"date": "2024-12-03", "close": 430.2741, "volume": 2011665.0}, {"date": "2024-12-04", "close": 435.6393, "volume": 1327387.0}, {"date": "2024-12-05", "close": 429.0039, "volume": 2591864.0}, {"date": "2024-12-06", "close": 429.1746, "volume": 1590033.0}, {"date": "2024-12-09", "close": 426.729, "volume": 1271412.0}, {"date": "2024-12-10", "close": 434.2933, "volume": 1773966.0}, {"date": "2024-12-11", "close": 434.2553, "volume": 2191260.0}, {"date": "2024-12-12", "close": 431.6581, "volume": 1357943.0}, {"date": "2024-12-13", "close": 431.5254, "volume": 1216172.0}, {"date": "2024-12-16", "close": 447.4123, "volume": 4098646.0}, {"date": "2024-12-17", "close": 441.9713, "volume": 2691206.0}, {"date": "2024-12-18", "close": 430.0845, "volume": 3214433.0}, {"date": "2024-12-19", "close": 430.1225, "volume": 2435552.0}, {"date": "2024-12-20", "close": 432.8524, "volume": 3416660.0}, {"date": "2024-12-23", "close": 430.6154, "volume": 1733936.0}, {"date": "2024-12-24", "close": 433.952, "volume": 936795.0}, {"date": "2024-12-26", "close": 439.5636, "volume": 1536092.0}, {"date": "2024-12-27", "close": 435.1085, "volume": 1526954.0}, {"date": "2024-12-30", "close": 429.5916, "volume": 1185790.0}, {"date": "2024-12-31", "close": 428.2456, "volume": 968445.0}, {"date": "2025-01-02", "close": 427.5442, "volume": 1044954.0}, {"date": "2025-01-03", "close": 429.44, "volume": 1318763.0}, {"date": "2025-01-06", "close": 420.378, "volume": 1914654.0}, {"date": "2025-01-07", "close": 418.2736, "volume": 1508211.0}, {"date": "2025-01-08", "close": 417.4015, "volume": 1560265.0}, {"date": "2025-01-10", "close": 413.6478, "volume": 1792582.0}, {"date": "2025-01-13", "close": 415.373, "volume": 2696160.0}, {"date": "2025-01-14", "close": 414.2355, "volume": 2010906.0}, {"date": "2025-01-15", "close": 416.2072, "volume": 2323886.0}, {"date": "2025-01-16", "close": 422.179, "volume": 2305872.0}, {"date": "2025-01-17", "close": 421.9705, "volume": 1674617.0}, {"date": "2025-01-21", "close": 426.691, "volume": 2328300.0}, {"date": "2025-01-22", "close": 422.9373, "volume": 1486259.0}, {"date": "2025-01-23", "close": 427.8096, "volume": 1518411.0}, {"date": "2025-01-24", "close": 419.9419, "volume": 3166454.0}, {"date": "2025-01-27", "close": 427.9044, "volume": 1555514.0}, {"date": "2025-01-28", "close": 418.4063, "volume": 1799746.0}, {"date": "2025-01-29", "close": 419.0699, "volume": 958134.0}, {"date": "2025-01-30", "close": 424.7763, "volume": 906717.0}, {"date": "2025-01-31", "close": 424.1317, "volume": 1240908.0}, {"date": "2025-02-03", "close": 421.6482, "volume": 1610285.0}, {"date": "2025-02-04", "close": 423.8094, "volume": 1721450.0}, {"date": "2025-02-05", "close": 421.5344, "volume": 2298466.0}, {"date": "2025-02-06", "close": 397.7799, "volume": 6092640.0}, {"date": "2025-02-07", "close": 389.6279, "volume": 3348291.0}, {"date": "2025-02-10", "close": 395.3153, "volume": 3314105.0}, {"date": "2025-02-11", "close": 392.3199, "volume": 1538757.0}, {"date": "2025-02-12", "close": 388.661, "volume": 1706611.0}, {"date": "2025-02-13", "close": 389.1539, "volume": 1691202.0}, {"date": "2025-02-14", "close": 384.3765, "volume": 2675708.0}, {"date": "2025-02-18", "close": 394.4053, "volume": 2448942.0}, {"date": "2025-02-19", "close": 399.6567, "volume": 2532297.0}, {"date": "2025-02-20", "close": 400.6805, "volume": 1817995.0}, {"date": "2025-02-21", "close": 401.799, "volume": 3111061.0}, {"date": "2025-02-24", "close": 397.9505, "volume": 3371079.0}, {"date": "2025-02-25", "close": 401.9127, "volume": 1899213.0}, {"date": "2025-02-26", "close": 400.6425, "volume": 1563465.0}, {"date": "2025-02-27", "close": 402.4246, "volume": 1377692.0}, {"date": "2025-02-28", "close": 403.6, "volume": 1988323.0}, {"date": "2025-03-03", "close": 401.9507, "volume": 2666735.0}, {"date": "2025-03-04", "close": 394.3295, "volume": 3480904.0}, {"date": "2025-03-05", "close": 397.4007, "volume": 2647902.0}, {"date": "2025-03-06", "close": 400.5098, "volume": 2521364.0}, {"date": "2025-03-07", "close": 406.6902, "volume": 2841368.0}, {"date": "2025-03-10", "close": 405.3631, "volume": 2088545.0}, {"date": "2025-03-11", "close": 395.448, "volume": 2621742.0}, {"date": "2025-03-12", "close": 391.2014, "volume": 1906340.0}, {"date": "2025-03-13", "close": 391.846, "volume": 1765484.0}, {"date": "2025-03-14", "close": 397.1163, "volume": 1942295.0}, {"date": "2025-03-17", "close": 398.9174, "volume": 2207580.0}, {"date": "2025-03-18", "close": 397.6282, "volume": 1905696.0}, {"date": "2025-03-19", "close": 395.5618, "volume": 3204172.0}, {"date": "2025-03-20", "close": 399.8084, "volume": 1791642.0}, {"date": "2025-03-21", "close": 398.3486, "volume": 3272570.0}, {"date": "2025-03-24", "close": 401.6284, "volume": 2124108.0}, {"date": "2025-03-25", "close": 402.1402, "volume": 1905197.0}, {"date": "2025-03-26", "close": 404.0361, "volume": 2625709.0}, {"date": "2025-03-27", "close": 406.0267, "volume": 1792180.0}, {"date": "2025-03-28", "close": 398.7657, "volume": 1626709.0}, {"date": "2025-03-31", "close": 401.4388, "volume": 1984157.0}, {"date": "2025-04-01", "close": 404.6617, "volume": 1281906.0}, {"date": "2025-04-02", "close": 409.477, "volume": 1711966.0}, {"date": "2025-04-03", "close": 391.827, "volume": 3255353.0}, {"date": "2025-04-04", "close": 362.0817, "volume": 4222849.0}, {"date": "2025-04-07", "close": 355.3894, "volume": 4676108.0}, {"date": "2025-04-08", "close": 346.6687, "volume": 3476003.0}, {"date": "2025-04-09", "close": 377.4567, "volume": 4570652.0}, {"date": "2025-04-10", "close": 366.6316, "volume": 2910846.0}, {"date": "2025-04-11", "close": 376.414, "volume": 2551467.0}, {"date": "2025-04-14", "close": 379.6369, "volume": 2246094.0}, {"date": "2025-04-15", "close": 376.9069, "volume": 1509758.0}, {"date": "2025-04-16", "close": 366.4231, "volume": 2064666.0}, {"date": "2025-04-17", "close": 372.7172, "volume": 1607785.0}, {"date": "2025-04-21", "close": 368.2241, "volume": 2474318.0}, {"date": "2025-04-22", "close": 376.0728, "volume": 2173348.0}, {"date": "2025-04-23", "close": 374.0632, "volume": 2078959.0}, {"date": "2025-04-24", "close": 380.5659, "volume": 1619865.0}, {"date": "2025-04-25", "close": 377.5705, "volume": 1819702.0}, {"date": "2025-04-28", "close": 380.4142, "volume": 2845306.0}, {"date": "2025-04-29", "close": 400.9459, "volume": 4372294.0}, {"date": "2025-04-30", "close": 399.069, "volume": 2515997.0}, {"date": "2025-05-01", "close": 399.524, "volume": 1795801.0}, {"date": "2025-05-02", "close": 405.9508, "volume": 2189338.0}, {"date": "2025-05-05", "close": 406.1783, "volume": 3142603.0}, {"date": "2025-05-06", "close": 397.9884, "volume": 2564716.0}, {"date": "2025-05-07", "close": 406.8608, "volume": 2167080.0}, {"date": "2025-05-08", "close": 406.7281, "volume": 1950928.0}, {"date": "2025-05-09", "close": 403.8654, "volume": 1197204.0}, {"date": "2025-05-12", "close": 415.828, "volume": 2016270.0}, {"date": "2025-05-13", "close": 413.7047, "volume": 1929172.0}, {"date": "2025-05-14", "close": 411.7331, "volume": 1617498.0}, {"date": "2025-05-15", "close": 421.4207, "volume": 2066596.0}, {"date": "2025-05-16", "close": 422.5392, "volume": 1447983.0}, {"date": "2025-05-19", "close": 426.4446, "volume": 1707603.0}, {"date": "2025-05-20", "close": 426.6721, "volume": 1666942.0}, {"date": "2025-05-21", "close": 420.6244, "volume": 1805713.0}, {"date": "2025-05-22", "close": 423.9611, "volume": 1457739.0}, {"date": "2025-05-23", "close": 420.9278, "volume": 1268759.0}, {"date": "2025-05-27", "close": 429.3262, "volume": 1545510.0}, {"date": "2025-05-28", "close": 425.819, "volume": 1291327.0}, {"date": "2025-05-29", "close": 426.9185, "volume": 3370235.0}, {"date": "2025-05-30", "close": 429.7243, "volume": 4149781.0}, {"date": "2025-06-02", "close": 427.5442, "volume": 1265869.0}, {"date": "2025-06-03", "close": 429.9139, "volume": 1404700.0}, {"date": "2025-06-04", "close": 431.2031, "volume": 916367.0}, {"date": "2025-06-05", "close": 429.7243, "volume": 1625065.0}, {"date": "2025-06-06", "close": 433.7245, "volume": 1107933.0}, {"date": "2025-06-09", "close": 430.5964, "volume": 1280735.0}, {"date": "2025-06-10", "close": 428.9471, "volume": 1332774.0}, {"date": "2025-06-11", "close": 428.1129, "volume": 1246825.0}, {"date": "2025-06-12", "close": 428.5489, "volume": 799623.0}, {"date": "2025-06-13", "close": 425.2123, "volume": 1248537.0}, {"date": "2025-06-16", "close": 424.8331, "volume": 1219485.0}, {"date": "2025-06-17", "close": 420.4728, "volume": 1552833.0}, {"date": "2025-06-18", "close": 420.6244, "volume": 1799286.0}, {"date": "2025-06-20", "close": 420.4917, "volume": 2937540.0}, {"date": "2025-06-23", "close": 426.0654, "volume": 1290063.0}, {"date": "2025-06-24", "close": 425.8, "volume": 1791960.0}, {"date": "2025-06-25", "close": 420.4728, "volume": 1502006.0}, {"date": "2025-06-26", "close": 429.1746, "volume": 1314934.0}, {"date": "2025-06-27", "close": 433.8572, "volume": 2497264.0}, {"date": "2025-06-30", "close": 441.4974, "volume": 2030570.0}, {"date": "2025-07-01", "close": 452.6637, "volume": 1960808.0}, {"date": "2025-07-02", "close": 453.5926, "volume": 2051648.0}, {"date": "2025-07-03", "close": 455.7539, "volume": 951595.0}, {"date": "2025-07-07", "close": 453.7633, "volume": 1355296.0}, {"date": "2025-07-08", "close": 454.6164, "volume": 1384012.0}, {"date": "2025-07-09", "close": 452.5689, "volume": 1088587.0}, {"date": "2025-07-10", "close": 448.8721, "volume": 1132267.0}, {"date": "2025-07-11", "close": 447.2796, "volume": 1208751.0}, {"date": "2025-07-14", "close": 451.3177, "volume": 1455703.0}, {"date": "2025-07-15", "close": 446.0852, "volume": 1177626.0}, {"date": "2025-07-16", "close": 449.0806, "volume": 1412325.0}, {"date": "2025-07-17", "close": 451.9054, "volume": 1253375.0}, {"date": "2025-07-18", "close": 448.436, "volume": 1806985.0}, {"date": "2025-07-21", "close": 445.9336, "volume": 1447101.0}, {"date": "2025-07-22", "close": 448.5119, "volume": 1704526.0}, {"date": "2025-07-23", "close": 453.6116, "volume": 1914528.0}, {"date": "2025-07-24", "close": 425.5725, "volume": 5597135.0}, {"date": "2025-07-25", "close": 425.1175, "volume": 2984533.0}, {"date": "2025-07-28", "close": 426.71, "volume": 2411543.0}, {"date": "2025-07-29", "close": 420.3401, "volume": 1882266.0}, {"date": "2025-07-30", "close": 421.1742, "volume": 2373038.0}, {"date": "2025-07-31", "close": 421.5344, "volume": 1527378.0}, {"date": "2025-08-01", "close": 412.7378, "volume": 1983487.0}, {"date": "2025-08-04", "close": 418.5769, "volume": 1726151.0}, {"date": "2025-08-05", "close": 419.0888, "volume": 1239919.0}, {"date": "2025-08-06", "close": 415.6195, "volume": 1396458.0}, {"date": "2025-08-07", "close": 410.5956, "volume": 1451241.0}, {"date": "2025-08-08", "close": 410.0837, "volume": 1529842.0}, {"date": "2025-08-11", "close": 410.3491, "volume": 1205670.0}, {"date": "2025-08-12", "close": 411.4108, "volume": 2175315.0}, {"date": "2025-08-13", "close": 416.5863, "volume": 1814043.0}, {"date": "2025-08-14", "close": 413.6668, "volume": 1486182.0}, {"date": "2025-08-15", "close": 410.9558, "volume": 1370608.0}, {"date": "2025-08-18", "close": 410.2543, "volume": 2056688.0}, {"date": "2025-08-19", "close": 410.8989, "volume": 1188352.0}, {"date": "2025-08-20", "close": 411.3918, "volume": 2030731.0}, {"date": "2025-08-21", "close": 412.1881, "volume": 1343717.0}, {"date": "2025-08-22", "close": 422.4444, "volume": 1641410.0}, {"date": "2025-08-25", "close": 418.2357, "volume": 1128576.0}, {"date": "2025-08-26", "close": 421.9325, "volume": 2028596.0}, {"date": "2025-08-27", "close": 419.449, "volume": 1055918.0}, {"date": "2025-08-28", "close": 419.6386, "volume": 1300183.0}, {"date": "2025-08-29", "close": 416.1313, "volume": 995566.0}, {"date": "2025-09-02", "close": 412.5293, "volume": 1625986.0}, {"date": "2025-09-03", "close": 405.7044, "volume": 1760803.0}, {"date": "2025-09-04", "close": 407.9035, "volume": 2327753.0}, {"date": "2025-09-05", "close": 406.1783, "volume": 2052425.0}, {"date": "2025-09-08", "close": 407.1262, "volume": 2281919.0}, {"date": "2025-09-09", "close": 406.0835, "volume": 1472724.0}, {"date": "2025-09-10", "close": 401.344, "volume": 2142745.0}, {"date": "2025-09-11", "close": 408.1879, "volume": 2790257.0}, {"date": "2025-09-12", "close": 400.889, "volume": 1584603.0}, {"date": "2025-09-15", "close": 401.4198, "volume": 1895996.0}, {"date": "2025-09-16", "close": 399.9221, "volume": 1669910.0}, {"date": "2025-09-17", "close": 401.3061, "volume": 2706167.0}, {"date": "2025-09-18", "close": 398.5003, "volume": 2226778.0}, {"date": "2025-09-19", "close": 396.9267, "volume": 5503070.0}, {"date": "2025-09-22", "close": 396.2253, "volume": 2402888.0}, {"date": "2025-09-23", "close": 396.813, "volume": 3117654.0}, {"date": "2025-09-24", "close": 395.467, "volume": 3079380.0}, {"date": "2025-09-25", "close": 393.7607, "volume": 2036995.0}, {"date": "2025-09-26", "close": 394.6897, "volume": 1775842.0}, {"date": "2025-09-29", "close": 396.7561, "volume": 2818984.0}, {"date": "2025-09-30", "close": 399.069, "volume": 2091374.0}, {"date": "2025-10-01", "close": 398.4624, "volume": 1943596.0}, {"date": "2025-10-02", "close": 400.0359, "volume": 2153814.0}, {"date": "2025-10-03", "close": 396.3201, "volume": 2163253.0}, {"date": "2025-10-06", "close": 396.2253, "volume": 2578650.0}, {"date": "2025-10-07", "close": 396.1874, "volume": 1936701.0}, {"date": "2025-10-08", "close": 397.8367, "volume": 1407053.0}, {"date": "2025-10-09", "close": 387.1823, "volume": 1877466.0}, {"date": "2025-10-10", "close": 380.8882, "volume": 2766364.0}, {"date": "2025-10-13", "close": 384.6798, "volume": 1861748.0}, {"date": "2025-10-14", "close": 395.4859, "volume": 2025090.0}, {"date": "2025-10-15", "close": 383.9025, "volume": 2215140.0}, {"date": "2025-10-16", "close": 385.1727, "volume": 1552454.0}, {"date": "2025-10-17", "close": 384.7746, "volume": 1936692.0}, {"date": "2025-10-20", "close": 390.5947, "volume": 1954583.0}, {"date": "2025-10-21", "close": 396.377, "volume": 1899988.0}, {"date": "2025-10-22", "close": 391.6943, "volume": 2136170.0}, {"date": "2025-10-23", "close": 418.3495, "volume": 4734182.0}, {"date": "2025-10-24", "close": 409.7614, "volume": 4020377.0}, {"date": "2025-10-27", "close": 407.7329, "volume": 2697043.0}, {"date": "2025-10-28", "close": 406.4817, "volume": 2120761.0}, {"date": "2025-10-29", "close": 403.6, "volume": 2093324.0}, {"date": "2025-10-30", "close": 400.22, "volume": 3255603.0}, {"date": "2025-10-31", "close": 402.66, "volume": 2033922.0}, {"date": "2025-11-03", "close": 395.54, "volume": 2481685.0}, {"date": "2025-11-04", "close": 392.92, "volume": 2863492.0}, {"date": "2025-11-05", "close": 394.1, "volume": 2103186.0}, {"date": "2025-11-06", "close": 391.82, "volume": 1515637.0}, {"date": "2025-11-07", "close": 388.14, "volume": 1853474.0}, {"date": "2025-11-10", "close": 392.14, "volume": 1910360.0}, {"date": "2025-11-11", "close": 400.82, "volume": 2098461.0}, {"date": "2025-11-12", "close": 403.18, "volume": 2303437.0}, {"date": "2025-11-13", "close": 399.74, "volume": 2081090.0}, {"date": "2025-11-14", "close": 398.08, "volume": 1862798.0}, {"date": "2025-11-17", "close": 392.16, "volume": 1418903.0}, {"date": "2025-11-18", "close": 382.9, "volume": 3036451.0}, {"date": "2025-11-19", "close": 381.14, "volume": 1697058.0}, {"date": "2025-11-20", "close": 376.28, "volume": 1836580.0}, {"date": "2025-11-21", "close": 380.04, "volume": 2355858.0}, {"date": "2025-11-24", "close": 377.32, "volume": 2652102.0}, {"date": "2025-11-25", "close": 382.04, "volume": 1831801.0}, {"date": "2025-11-26", "close": 379.98, "volume": 1560436.0}, {"date": "2025-11-28", "close": 384.38, "volume": 822036.0}, {"date": "2025-12-01", "close": 380.44, "volume": 1610264.0}, {"date": "2025-12-02", "close": 386.3, "volume": 2238587.0}, {"date": "2025-12-03", "close": 386.94, "volume": 2090508.0}, {"date": "2025-12-04", "close": 384.46, "volume": 2003076.0}, {"date": "2025-12-05", "close": 382.66, "volume": 2147291.0}, {"date": "2025-12-08", "close": 383.98, "volume": 1620024.0}, {"date": "2025-12-09", "close": 380.34, "volume": 1386022.0}, {"date": "2025-12-10", "close": 384.12, "volume": 2784075.0}, {"date": "2025-12-11", "close": 387.7, "volume": 1866850.0}, {"date": "2025-12-12", "close": 387.32, "volume": 1662272.0}, {"date": "2025-12-15", "close": 394.9, "volume": 1731666.0}, {"date": "2025-12-16", "close": 396.52, "volume": 2367189.0}, {"date": "2025-12-17", "close": 399.78, "volume": 3145762.0}, {"date": "2025-12-18", "close": 396.16, "volume": 2084135.0}, {"date": "2025-12-19", "close": 398.22, "volume": 3933449.0}, {"date": "2025-12-22", "close": 391.92, "volume": 2192007.0}, {"date": "2025-12-23", "close": 391.0, "volume": 1210011.0}, {"date": "2025-12-24", "close": 393.86, "volume": 740060.0}, {"date": "2025-12-26", "close": 394.74, "volume": 728955.0}, {"date": "2025-12-29", "close": 394.18, "volume": 1034030.0}, {"date": "2025-12-30", "close": 392.72, "volume": 952061.0}, {"date": "2025-12-31", "close": 390.18, "volume": 1013637.0}, {"date": "2026-01-02", "close": 391.76, "volume": 1578202.0}, {"date": "2026-01-05", "close": 402.18, "volume": 1923082.0}, {"date": "2026-01-06", "close": 409.88, "volume": 2002507.0}, {"date": "2026-01-07", "close": 399.02, "volume": 2543529.0}, {"date": "2026-01-08", "close": 410.48, "volume": 2596381.0}, {"date": "2026-01-09", "close": 414.76, "volume": 2854051.0}, {"date": "2026-01-12", "close": 417.2, "volume": 2760777.0}, {"date": "2026-01-13", "close": 420.56, "volume": 2060595.0}, {"date": "2026-01-14", "close": 426.08, "volume": 2210530.0}, {"date": "2026-01-15", "close": 430.04, "volume": 2784722.0}, {"date": "2026-01-16", "close": 438.78, "volume": 4264853.0}, {"date": "2026-01-20", "close": 430.14, "volume": 4111025.0}, {"date": "2026-01-21", "close": 438.34, "volume": 2827953.0}, {"date": "2026-01-22", "close": 445.08, "volume": 2176636.0}, {"date": "2026-01-23", "close": 442.92, "volume": 1909942.0}, {"date": "2026-01-26", "close": 442.32, "volume": 1852084.0}, {"date": "2026-01-27", "close": 441.82, "volume": 1760394.0}, {"date": "2026-01-28", "close": 433.28, "volume": 2553730.0}, {"date": "2026-01-29", "close": 454.48, "volume": 3472597.0}, {"date": "2026-01-30", "close": 455.04, "volume": 3359758.0}, {"date": "2026-02-02", "close": 455.12, "volume": 2257232.0}, {"date": "2026-02-03", "close": 461.82, "volume": 2265676.0}, {"date": "2026-02-04", "close": 470.7, "volume": 2971548.0}, {"date": "2026-02-05", "close": 467.7, "volume": 2508734.0}, {"date": "2026-02-06", "close": 476.76, "volume": 1988258.0}, {"date": "2026-02-09", "close": 479.68, "volume": 1503372.0}, {"date": "2026-02-10", "close": 486.68, "volume": 1944379.0}, {"date": "2026-02-11", "close": 485.4, "volume": 2096079.0}, {"date": "2026-02-12", "close": 479.66, "volume": 3268041.0}, {"date": "2026-02-13", "close": 482.76, "volume": 2665236.0}, {"date": "2026-02-17", "close": 485.3, "volume": 1850089.0}, {"date": "2026-02-18", "close": 482.28, "volume": 1426578.0}, {"date": "2026-02-19", "close": 481.54, "volume": 1180026.0}, {"date": "2026-02-20", "close": 487.94, "volume": 1340660.0}, {"date": "2026-02-23", "close": 486.12, "volume": 1248060.0}, {"date": "2026-02-24", "close": 487.22, "volume": 1287736.0}, {"date": "2026-02-25", "close": 484.4, "volume": 1684276.0}, {"date": "2026-02-26", "close": 481.76, "volume": 1519983.0}, {"date": "2026-02-27", "close": 487.18, "volume": 1944166.0}, {"date": "2026-03-02", "close": 496.08, "volume": 1817341.0}, {"date": "2026-03-03", "close": 487.7, "volume": 3183712.0}, {"date": "2026-03-04", "close": 491.94, "volume": 2387541.0}, {"date": "2026-03-05", "close": 476.76, "volume": 2154454.0}, {"date": "2026-03-06", "close": 470.58, "volume": 1928956.0}, {"date": "2026-03-09", "close": 475.18, "volume": 1702680.0}, {"date": "2026-03-10", "close": 481.22, "volume": 2544563.0}, {"date": "2026-03-11", "close": 478.88, "volume": 1621740.0}, {"date": "2026-03-12", "close": 466.8, "volume": 2296375.0}, {"date": "2026-03-13", "close": 469.0, "volume": 1558869.0}, {"date": "2026-03-16", "close": 469.02, "volume": 1588572.0}, {"date": "2026-03-17", "close": 462.84, "volume": 2112128.0}, {"date": "2026-03-18", "close": 459.84, "volume": 1627609.0}, {"date": "2026-03-19", "close": 458.06, "volume": 1515943.0}, {"date": "2026-03-20", "close": 443.0, "volume": 4049204.0}, {"date": "2026-03-23", "close": 446.02, "volume": 1828815.0}, {"date": "2026-03-24", "close": 443.14, "volume": 1663103.0}, {"date": "2026-03-25", "close": 451.58, "volume": 2287493.0}, {"date": "2026-03-26", "close": 450.34, "volume": 2377285.0}, {"date": "2026-03-27", "close": 446.24, "volume": 1658264.0}, {"date": "2026-03-30", "close": 446.96, "volume": 1608871.0}, {"date": "2026-03-31", "close": 452.06, "volume": 1739700.0}, {"date": "2026-04-01", "close": 456.4, "volume": 1918934.0}, {"date": "2026-04-02", "close": 458.9, "volume": 1493671.0}, {"date": "2026-04-06", "close": 456.42, "volume": 1569947.0}, {"date": "2026-04-07", "close": 447.68, "volume": 1859731.0}, {"date": "2026-04-08", "close": 464.94, "volume": 1903879.0}, {"date": "2026-04-09", "close": 472.12, "volume": 1596038.0}, {"date": "2026-04-10", "close": 470.08, "volume": 953491.0}, {"date": "2026-04-13", "close": 467.28, "volume": 1328666.0}, {"date": "2026-04-14", "close": 466.48, "volume": 1577705.0}, {"date": "2026-04-15", "close": 464.38, "volume": 1757255.0}, {"date": "2026-04-16", "close": 458.76, "volume": 1462974.0}, {"date": "2026-04-17", "close": 467.1, "volume": 2036162.0}, {"date": "2026-04-20", "close": 459.48, "volume": 1608921.0}, {"date": "2026-04-21", "close": 444.44, "volume": 2447574.0}, {"date": "2026-04-22", "close": 439.94, "volume": 2235105.0}, {"date": "2026-04-23", "close": 428.68, "volume": 4009575.0}, {"date": "2026-04-24", "close": 426.34, "volume": 2303793.0}, {"date": "2026-04-27", "close": 424.1, "volume": 1807732.0}, {"date": "2026-04-28", "close": 425.86, "volume": 1898434.0}, {"date": "2026-04-29", "close": 420.6, "volume": 2251292.0}, {"date": "2026-04-30", "close": 428.66, "volume": 2064295.0}, {"date": "2026-05-01", "close": 425.0, "volume": 1494125.0}, {"date": "2026-05-04", "close": 419.18, "volume": 1410989.0}, {"date": "2026-05-05", "close": 418.12, "volume": 1327606.0}, {"date": "2026-05-06", "close": 433.72, "volume": 2148632.0}, {"date": "2026-05-07", "close": 432.14, "volume": 1786567.0}, {"date": "2026-05-08", "close": 426.24, "volume": 1865854.0}, {"date": "2026-05-11", "close": 438.22, "volume": 2227014.0}, {"date": "2026-05-12", "close": 437.08, "volume": 1795324.0}, {"date": "2026-05-13", "close": 435.92, "volume": 1677027.0}, {"date": "2026-05-14", "close": 435.44, "volume": 1688853.0}, {"date": "2026-05-15", "close": 426.48, "volume": 2232342.0}, {"date": "2026-05-18", "close": 434.46, "volume": 2923365.0}, {"date": "2026-05-19", "close": 434.3, "volume": 2552868.0}, {"date": "2026-05-20", "close": 434.78, "volume": 2013709.0}, {"date": "2026-05-21", "close": 447.6, "volume": 2366237.0}, {"date": "2026-05-22", "close": 455.84, "volume": 2536117.0}, {"date": "2026-05-26", "close": 463.44, "volume": 3294038.0}, {"date": "2026-05-27", "close": 463.1, "volume": 2239574.0}, {"date": "2026-05-28", "close": 466.0, "volume": 2219704.0}, {"date": "2026-05-29", "close": 475.72, "volume": 2745550.0}, {"date": "2026-06-01", "close": 473.08, "volume": 2507873.0}, {"date": "2026-06-02", "close": 470.46, "volume": 2342877.0}, {"date": "2026-06-03", "close": 446.52, "volume": 3091696.0}, {"date": "2026-06-04", "close": 435.28, "volume": 3381173.0}, {"date": "2026-06-05", "close": 427.94, "volume": 2462940.0}, {"date": "2026-06-08", "close": 423.6, "volume": 1878877.0}, {"date": "2026-06-09", "close": 431.4, "volume": 2258699.0}, {"date": "2026-06-10", "close": 411.76, "volume": 2324588.0}, {"date": "2026-06-11", "close": 438.24, "volume": 3324347.0}, {"date": "2026-06-12", "close": 440.62, "volume": 2329994.0}, {"date": "2026-06-15", "close": 454.82, "volume": 4168610.0}, {"date": "2026-06-16", "close": 458.98, "volume": 2083513.0}, {"date": "2026-06-17", "close": 457.22, "volume": 2994394.0}, {"date": "2026-06-18", "close": 458.02, "volume": 3327114.0}, {"date": "2026-06-22", "close": 456.22, "volume": 2014994.0}, {"date": "2026-06-23", "close": 444.74, "volume": 3201257.0}, {"date": "2026-06-24", "close": 454.84, "volume": 2050925.0}, {"date": "2026-06-25", "close": 462.48, "volume": 2926428.0}, {"date": "2026-06-26", "close": 464.42, "volume": 5000000.0}, {"date": "2026-06-29", "close": 227.8, "volume": 7773010.0}, {"date": "2026-06-30", "close": 223.9, "volume": 6010598.0}, {"date": "2026-07-01", "close": 221.75, "volume": 6204918.0}, {"date": "2026-07-02", "close": 229.86, "volume": 5659903.0}, {"date": "2026-07-06", "close": 231.18, "volume": 7539065.0}, {"date": "2026-07-07", "close": 225.05, "volume": 4462892.0}, {"date": "2026-07-08", "close": 220.36, "volume": 4323065.0}, {"date": "2026-07-09", "close": 223.42, "volume": 3026424.0}, {"date": "2026-07-10", "close": 226.42, "volume": 2601827.0}, {"date": "2026-07-13", "close": 222.25, "volume": 2585826.0}, {"date": "2026-07-14", "close": 222.68, "volume": 2123931.0}, {"date": "2026-07-15", "close": 222.84, "volume": 2515112.0}, {"date": "2026-07-16", "close": 226.33, "volume": 3149560.0}, {"date": "2026-07-17", "close": 225.02, "volume": 3920400.0}, {"date": "2026-07-20", "close": 226.18, "volume": 3114056.0}, {"date": "2026-07-21", "close": 229.86, "volume": 2405638.0}, {"date": "2026-07-22", "close": 232.99, "volume": 3798818.0}, {"date": "2026-07-23", "close": 246.27, "volume": 6306344.0}, {"date": "2026-07-24", "close": 243.15, "volume": 3822661.0}, {"date": "2026-07-27", "close": 245.75, "volume": 4053904.0}, {"date": "2026-07-28", "close": 247.05, "volume": 2946760.0}, {"date": "2026-07-29", "close": 241.12, "volume": 2776769.0}, {"date": "2026-07-30", "close": 241.91, "volume": 2839929.0}, {"date": "2026-07-31", "close": 243.05, "volume": 3888094.0}, {"date": "2026-08-03", "close": 246.77, "volume": 3279042.0}, {"date": "2026-08-04", "close": 248.79, "volume": 3569345.0}, {"date": "2026-08-05", "close": 248.12, "volume": 2230404.0}, {"date": "2026-08-06", "close": 240.74, "volume": 5040954.0}, {"date": "2026-08-07", "close": 246.21, "volume": 2837537.0}, {"date": "2026-08-10", "close": 242.93, "volume": 2245106.0}, {"date": "2026-08-11", "close": 230.12, "volume": 5436293.0}, {"date": "2026-08-12", "close": 235.34, "volume": 3146197.0}, {"date": "2026-08-13", "close": 233.99, "volume": 2477597.0}, {"date": "2026-08-14", "close": 233.96, "volume": 2686572.0}, {"date": "2026-08-17", "close": 229.45, "volume": 2599414.0}, {"date": "2026-08-18", "close": 227.71, "volume": 2505976.0}, {"date": "2026-08-19", "close": 221.73, "volume": 2306554.0}, {"date": "2026-08-20", "close": 218.32, "volume": 2438267.0}, {"date": "2026-08-21", "close": 215.9, "volume": 3470991.0}, {"date": "2026-08-24", "close": 214.77, "volume": 2687082.0}, {"date": "2026-08-25", "close": 215.68, "volume": 2266393.0}, {"date": "2026-08-26", "close": 220.67, "volume": 3214466.0}, {"date": "2026-08-27", "close": 220.39, "volume": 2247266.0}, {"date": "2026-08-28", "close": 217.43, "volume": 2109415.0}, {"date": "2026-08-31", "close": 213.53, "volume": 5081871.0}, {"date": "2026-09-01", "close": 209.98, "volume": 2345472.0}, {"date": "2026-09-02", "close": 206.07, "volume": 2912367.0}, {"date": "2026-09-03", "close": 207.63, "volume": 2490484.0}, {"date": "2026-09-04", "close": 209.61, "volume": 2698795.0}, {"date": "2026-09-08", "close": 208.24, "volume": 2278418.0}, {"date": "2026-09-09", "close": 204.93, "volume": 2126477.0}, {"date": "2026-09-10", "close": 202.18, "volume": 2010065.0}, {"date": "2026-09-11", "close": 202.36, "volume": 2746572.0}, {"date": "2026-09-14", "close": 201.38, "volume": 3292637.0}, {"date": "2026-09-15", "close": 203.44, "volume": 3687387.0}, {"date": "2026-09-16", "close": 207.66, "volume": 5047106.0}, {"date": "2026-09-17", "close": 206.49, "volume": 3382537.0}, {"date": "2026-09-18", "close": 206.46, "volume": 7046070.0}, {"date": "2026-09-21", "close": 206.48, "volume": 3436505.0}, {"date": "2026-09-22", "close": 211.85, "volume": 4840754.0}, {"date": "2026-09-23", "close": 212.57, "volume": 2480843.0}, {"date": "2026-09-24", "close": 211.79, "volume": 2144863.0}, {"date": "2026-09-25", "close": 212.55, "volume": 1827432.0}, {"date": "2026-09-28", "close": 211.52, "volume": 2198680.0}, {"date": "2026-09-29", "close": 210.13, "volume": 2026954.0}, {"date": "2026-09-30", "close": 210.94, "volume": 1901265.0}, {"date": "2026-10-01", "close": 213.8, "volume": 2413343.0}, {"date": "2026-10-02", "close": 213.99, "volume": 1799288.0}, {"date": "2026-10-05", "close": 214.14, "volume": 1744789.0}, {"date": "2026-10-06", "close": 212.87, "volume": 3194797.0}, {"date": "2026-10-07", "close": 208.11, "volume": 2041221.0}, {"date": "2026-10-08", "close": 206.6, "volume": 2120406.0}, {"date": "2026-10-09", "close": 207.73, "volume": 1563279.0}, {"date": "2026-10-12", "close": 209.64, "volume": 1667387.0}, {"date": "2026-10-13", "close": 207.29, "volume": 1871977.0}, {"date": "2026-10-14", "close": 207.61, "volume": 2985106.0}, {"date": "2026-10-15", "close": 210.5, "volume": 2323220.0}, {"date": "2026-10-16", "close": 211.41, "volume": 2940045.0}, {"date": "2026-10-19", "close": 209.98, "volume": 2080888.0}, {"date": "2026-10-20", "close": 213.32, "volume": 2238225.0}, {"date": "2026-10-21", "close": 214.73, "volume": 3688145.0}, {"date": "2026-10-22", "close": 218.31, "volume": 5284775.0}, {"date": "2026-10-23", "close": 221.15, "volume": 2620851.0}, {"date": "2026-10-26", "close": 219.28, "volume": 3256806.0}], "refreshing": true}