{"ticker": "INTU", "overview": {"cik": "896878", "ticker": "INTU", "name": "INTUIT INC.", "industry": "Services-Prepackaged Software", "country": "United States", "sic": "7372", "announcements": [{"form": "4", "date": "2026-10-05", "title": "FORM 4", "accession": "0001628280-26-065134", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "FORM 4", "accession": "0001628280-26-065132", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "FORM 4", "accession": "0001628280-26-065130", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "FORM 4", "accession": "0001628280-26-065128", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "FORM 4", "accession": "0001628280-26-065126", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "FORM 4", "accession": "0001628280-26-065124", "price_sensitive": false}, {"form": "4", "date": "2026-09-09", "title": "FORM 4", "accession": "0001628280-26-061198", "price_sensitive": false}, {"form": "S-3ASR", "date": "2026-09-09", "title": "Form S-3ASR", "accession": "0001193125-26-386562", "price_sensitive": false}, {"form": "10-K", "date": "2026-09-09", "title": "Annual report", "accession": "0000896878-26-000037", "price_sensitive": true}, {"form": "S-8 POS", "date": "2026-09-09", "title": "Form S-8 POS", "accession": "0000896878-26-000035", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "FORM 4", "accession": "0001628280-26-060569", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "FORM 4", "accession": "0001628280-26-060567", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "FORM 4", "accession": "0001628280-26-060564", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "FORM 4", "accession": "0001628280-26-060562", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "FORM 4", "accession": "0001628280-26-060560", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "FORM 4", "accession": "0001628280-26-060558", "price_sensitive": false}, {"form": "4", "date": "2026-08-28", "title": "FORM 4", "accession": "0001628280-26-059416", "price_sensitive": false}, {"form": "144", "date": "2026-08-27", "title": "Notice of proposed sale", "accession": "0001950047-26-008790", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-25", "title": "Material event", "accession": "0000896878-26-000029", "price_sensitive": true}, {"form": "4", "date": "2026-08-17", "title": "FORM 4", "accession": "0001628280-26-057506", "price_sensitive": false}, {"form": "4", "date": "2026-08-17", "title": "FORM 4", "accession": "0001628280-26-057504", "price_sensitive": false}, {"form": "4", "date": "2026-08-17", "title": "FORM 4", "accession": "0001628280-26-057501", "price_sensitive": false}, {"form": "4", "date": "2026-08-13", "title": "FORM 4", "accession": "0001628280-26-056894", "price_sensitive": false}, {"form": "4", "date": "2026-08-13", "title": "FORM 4", "accession": "0001628280-26-056892", "price_sensitive": false}, {"form": "4", "date": "2026-08-13", "title": "FORM 4", "accession": "0001628280-26-056890", "price_sensitive": false}]}, "description": "INTUIT INC. trades as INTU on the NASDAQ and is registered in the United States, classified under Services-Prepackaged Software (SIC 7372). Privy Trades holds 94 insider filings for the company, from August 2026 to September 2026. Across those, 2 insiders disclosed 2 sales totalling $407.02K. The most recent filing on record is dated 22 October 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 2, "sell_sum": 407015.78781350004, "net": -407015.78781350004, "insiders": 2, "first_date": "2026-08-27", "last_date": "2026-09-08"}, "metrics": {"ticker": "INTU", "has_prices": true, "as_of": "2026-08-07", "last": 325.25, "prev_close": 321.91, "change": 3.339999999999975, "change_pct": 0.010375570811717482, "session_volume": 2977656.0, "vwap_5": 323.2921679594492, "vwap_20": 304.386043393831, "vwap_60": 300.8788366572106, "vwap_250": 436.5067490289874, "high_52w": 676.55, "low_52w": 255.07, "avg_volume_20": 4057493.8, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001628280-26-067097", "src": "INSIDERS", "ticker": "INTU", "cik": "896878", "company": "INTUIT INC.", "company_raw": "INTUIT INC.", "who": "Richard L. Dalzell", "who_key": "DALZELL RICHARD L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director files routine paperwork on INTU \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1184753/000162828026067097/0001628280-26-067097-index.htm", "trade_date": "2026-10-22", "timestamp": "2026-10-22", "mins": 16723}, {"id": "0001628280-26-067095", "src": "INSIDERS", "ticker": "INTU", "cik": "896878", "company": "INTUIT INC.", "company_raw": "INTUIT INC.", "who": "Thomas J. Szkutak", "who_key": "SZKUTAK THOMAS J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director files routine paperwork on INTU \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1209974/000162828026067095/0001628280-26-067095-index.htm", "trade_date": "2026-10-22", "timestamp": "2026-10-22", "mins": 16723}, {"id": "HOUSE-2026-20035622-T22", "src": "CONGRESS", "ticker": "INTU", "cik": "", "company": "INTUIT INC.", "company_raw": "nk of America\nD: Value after sale <$1,000.\nIntuit Inc. - Common Stock", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Gilbert Cisneros dumps INTU ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035622.pdf", "trade_date": "2026-09-18", "timestamp": "2026-09-18", "mins": 65683}, {"id": "0001628280-26-061198", "src": "INSIDERS", "ticker": "INTU", "cik": "896878", "company": "INTUIT INC.", "company_raw": "INTUIT INC.", "who": "Richard L. Dalzell", "who_key": "DALZELL RICHARD L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 92727.6, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "A director trims INTU: $93K", "source_url": "https://www.sec.gov/Archives/edgar/data/1184753/000162828026061198/0001628280-26-061198-index.htm", "trade_date": "2026-09-08", "timestamp": "2026-09-08", "mins": 80083}, {"id": "0001628280-26-060564", "src": "INSIDERS", "ticker": "INTU", "cik": "896878", "company": "INTUIT INC.", "company_raw": "INTUIT INC.", "who": "Sandeep Aujla", "who_key": "Aujla Sandeep", "role": "EVP and CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 1331172.0072, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "CFO files routine paperwork on INTU \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1987166/000162828026060564/0001628280-26-060564-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90163}, {"id": "0001628280-26-060567", "src": "INSIDERS", "ticker": "INTU", "cik": "896878", "company": "INTUIT INC.", "company_raw": "INTUIT INC.", "who": "Tyler Ralph Cozzens", "who_key": "Cozzens Tyler Ralph", "role": "EVP, Gen. Counsel & Corp. Sec.", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 275793.2905, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Insider files routine paperwork on INTU \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2146098/000162828026060567/0001628280-26-060567-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90163}, {"id": "0001628280-26-060569", "src": "INSIDERS", "ticker": "INTU", "cik": "896878", "company": "INTUIT INC.", "company_raw": "INTUIT INC.", "who": "Sasan K. Goodarzi", "who_key": "Goodarzi Sasan K", "role": "Chairman and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 4447215.6292, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "CEO files routine paperwork on INTU \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1412321/000162828026060569/0001628280-26-060569-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90163}, {"id": "0001628280-26-060560", "src": "INSIDERS", "ticker": "INTU", "cik": "896878", "company": "INTUIT INC.", "company_raw": "INTUIT INC.", "who": "Anton Hanebrink", "who_key": "Hanebrink Anton", "role": "EVP, Corp Strategy and Dev", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 977501.1603, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Insider files routine paperwork on INTU \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1990298/000162828026060560/0001628280-26-060560-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90163}, {"id": "0001628280-26-060562", "src": "INSIDERS", "ticker": "INTU", "cik": "896878", "company": "INTUIT INC.", "company_raw": "INTUIT INC.", "who": "Caryl Lyn Hilliard", "who_key": "Hilliard Caryl Lyn", "role": "EVP, People and Places", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 344244.2521, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Insider files routine paperwork on INTU \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2080571/000162828026060562/0001628280-26-060562-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90163}, {"id": "0001628280-26-060558", "src": "INSIDERS", "ticker": "INTU", "cik": "896878", "company": "INTUIT INC.", "company_raw": "INTUIT INC.", "who": "Lauren D. Hotz", "who_key": "Hotz Lauren D", "role": "SVP, Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 381937.6965000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "C-suite exec files routine paperwork on INTU \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1911779/000162828026060558/0001628280-26-060558-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90163}, {"id": "0001628280-26-059416", "src": "INSIDERS", "ticker": "INTU", "cik": "896878", "company": "INTUIT INC.", "company_raw": "INTUIT INC.", "who": "Lauren D. Hotz", "who_key": "Hotz Lauren D", "role": "SVP, Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 314288.1878135, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "C-suite trims INTU: $314K", "source_url": "https://www.sec.gov/Archives/edgar/data/1911779/000162828026059416/0001628280-26-059416-index.htm", "trade_date": "2026-08-27", "timestamp": "2026-08-27", "mins": 97363}, {"id": "HOUSE-2026-20035390-T28", "src": "CONGRESS", "ticker": "INTU", "cik": "", "company": "INTUIT INC.", "company_raw": "O: 150 Main Street Trust > Bank of America\nIntuit Inc. - Common Stock", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Gilbert Cisneros adds INTU to the portfolio ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035390.pdf", "trade_date": "2026-08-18", "timestamp": "2026-08-18", "mins": 110323}, {"id": "0001628280-26-057506", "src": "INSIDERS", "ticker": "INTU", "cik": "896878", "company": "INTUIT INC.", "company_raw": "INTUIT INC.", "who": "Lauren D. Hotz", "who_key": "Hotz Lauren D", "role": "SVP, Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "C-suite exec files routine paperwork on INTU \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1911779/000162828026057506/0001628280-26-057506-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116083}, {"id": "0001628280-26-057504", "src": "INSIDERS", "ticker": "INTU", "cik": "896878", "company": "INTUIT INC.", "company_raw": "INTUIT INC.", "who": "Tyler Ralph Cozzens", "who_key": "Cozzens Tyler Ralph", "role": "EVP, Gen. Counsel & Corp. Sec.", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Insider files routine paperwork on INTU \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2146098/000162828026057504/0001628280-26-057504-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116083}, {"id": "0001628280-26-057501", "src": "INSIDERS", "ticker": "INTU", "cik": "896878", "company": "INTUIT INC.", "company_raw": "INTUIT INC.", "who": "Caryl Lyn Hilliard", "who_key": "Hilliard Caryl Lyn", "role": "EVP, People and Places", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Insider files routine paperwork on INTU \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2080571/000162828026057501/0001628280-26-057501-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116083}, {"id": "0001628280-26-056894", "src": "INSIDERS", "ticker": "INTU", "cik": "896878", "company": "INTUIT INC.", "company_raw": "INTUIT INC.", "who": "Caryl Lyn Hilliard", "who_key": "Hilliard Caryl Lyn", "role": "EVP, People and Places", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 30114.752640000002, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Insider files routine paperwork on INTU \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2080571/000162828026056894/0001628280-26-056894-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120403}, {"id": "0001628280-26-056892", "src": "INSIDERS", "ticker": "INTU", "cik": "896878", "company": "INTUIT INC.", "company_raw": "INTUIT INC.", "who": "Anton Hanebrink", "who_key": "Hanebrink Anton", "role": "EVP, Corp Strategy and Dev", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 65755.96103, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Insider files routine paperwork on INTU \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1990298/000162828026056892/0001628280-26-056892-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120403}, {"id": "0001628280-26-056890", "src": "INSIDERS", "ticker": "INTU", "cik": "896878", "company": "INTUIT INC.", "company_raw": "INTUIT INC.", "who": "Tyler Ralph Cozzens", "who_key": "Cozzens Tyler Ralph", "role": "EVP, Gen. Counsel & Corp. Sec.", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 18804.66447, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Insider files routine paperwork on INTU \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2146098/000162828026056890/0001628280-26-056890-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120403}, {"id": "0001628280-26-056888", "src": "INSIDERS", "ticker": "INTU", "cik": "896878", "company": "INTUIT INC.", "company_raw": "INTUIT INC.", "who": "Sandeep Aujla", "who_key": "Aujla Sandeep", "role": "EVP and CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 40272.060600000004, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "CFO files routine paperwork on INTU \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1987166/000162828026056888/0001628280-26-056888-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120403}, {"id": "0001628280-26-051443", "src": "INSIDERS", "ticker": "INTU", "cik": "896878", "company": "INTUIT INC.", "company_raw": "INTUIT INC.", "who": "Thomas J. Szkutak", "who_key": "SZKUTAK THOMAS J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 25438.56, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director files routine paperwork on INTU \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/896878/000162828026051443/0001628280-26-051443-index.htm", "trade_date": "2026-07-30", "timestamp": "2026-07-30", "mins": 137683}, {"id": "0001628280-26-051432", "src": "INSIDERS", "ticker": "INTU", "cik": "896878", "company": "INTUIT INC.", "company_raw": "INTUIT INC.", "who": "Richard L. Dalzell", "who_key": "DALZELL RICHARD L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 30738.260000000002, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director files routine paperwork on INTU \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/896878/000162828026051432/0001628280-26-051432-index.htm", "trade_date": "2026-07-30", "timestamp": "2026-07-30", "mins": 137683}, {"id": "0001628280-26-050300", "src": "INSIDERS", "ticker": "INTU", "cik": "896878", "company": "INTUIT INC.", "company_raw": "INTUIT INC.", "who": "Eve B. Burton", "who_key": "Burton Eve B", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 29568.000000000004, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director files routine paperwork on INTU \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/896878/000162828026050300/0001628280-26-050300-index.htm", "trade_date": "2026-07-25", "timestamp": "2026-07-25", "mins": 144883}, {"id": "0001628280-26-050298", "src": "INSIDERS", "ticker": "INTU", "cik": "896878", "company": "INTUIT INC.", "company_raw": "INTUIT INC.", "who": "Richard L. Dalzell", "who_key": "DALZELL RICHARD L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director files routine paperwork on INTU \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/896878/000162828026050298/0001628280-26-050298-index.htm", "trade_date": "2026-07-24", "timestamp": "2026-07-24", "mins": 146323}, {"id": "0001628280-26-050296", "src": "INSIDERS", "ticker": "INTU", "cik": "896878", "company": "INTUIT INC.", "company_raw": "INTUIT INC.", "who": "Deborah Liu", "who_key": "Liu Deborah", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director files routine paperwork on INTU \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/896878/000162828026050296/0001628280-26-050296-index.htm", "trade_date": "2026-07-24", "timestamp": "2026-07-24", "mins": 146323}, {"id": "0001628280-26-050294", "src": "INSIDERS", "ticker": "INTU", "cik": "896878", "company": "INTUIT INC.", "company_raw": "INTUIT INC.", "who": "Tekedra Mawakana", "who_key": "Mawakana Tekedra", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director files routine paperwork on INTU \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/896878/000162828026050294/0001628280-26-050294-index.htm", "trade_date": "2026-07-24", "timestamp": "2026-07-24", "mins": 146323}, {"id": "0001628280-26-050291", "src": "INSIDERS", "ticker": "INTU", "cik": "896878", "company": "INTUIT INC.", "company_raw": "INTUIT INC.", "who": "Forrest Eugene Norrod", "who_key": "Norrod Forrest Eugene", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director files routine paperwork on INTU \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/896878/000162828026050291/0001628280-26-050291-index.htm", "trade_date": "2026-07-24", "timestamp": "2026-07-24", "mins": 146323}, {"id": "0001628280-26-050288", "src": "INSIDERS", "ticker": "INTU", "cik": "896878", "company": "INTUIT INC.", "company_raw": "INTUIT INC.", "who": "Thomas J. Szkutak", "who_key": "SZKUTAK THOMAS J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director files routine paperwork on INTU \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/896878/000162828026050288/0001628280-26-050288-index.htm", "trade_date": "2026-07-24", "timestamp": "2026-07-24", "mins": 146323}, {"id": "0001628280-26-049897", "src": "INSIDERS", "ticker": "INTU", "cik": "896878", "company": "INTUIT INC.", "company_raw": "INTUIT INC.", "who": "Sasan K. Goodarzi", "who_key": "Goodarzi Sasan K", "role": "Chairman and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "CEO files routine paperwork on INTU \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/896878/000162828026049897/0001628280-26-049897-index.htm", "trade_date": "2026-07-23", "timestamp": "2026-07-23", "mins": 147763}, {"id": "0001628280-26-049895", "src": "INSIDERS", "ticker": "INTU", "cik": "896878", "company": "INTUIT INC.", "company_raw": "INTUIT INC.", "who": "Lauren D. Hotz", "who_key": "Hotz Lauren D", "role": "SVP, Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "C-suite exec files routine paperwork on INTU \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/896878/000162828026049895/0001628280-26-049895-index.htm", "trade_date": "2026-07-23", "timestamp": "2026-07-23", "mins": 147763}, {"id": "0001628280-26-049893", "src": "INSIDERS", "ticker": "INTU", "cik": "896878", "company": "INTUIT INC.", "company_raw": "INTUIT INC.", "who": "Caryl Lyn Hilliard", "who_key": "Hilliard Caryl Lyn", "role": "EVP, People and Places", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Insider files routine paperwork on INTU \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/896878/000162828026049893/0001628280-26-049893-index.htm", "trade_date": "2026-07-23", "timestamp": "2026-07-23", "mins": 147763}], "recent_buys": [], "institutional": [{"id": "13DG-0002100119-26-000722", "src": "13DG", "ticker": "INTU", "cik": "896878", "company": "INTUIT INC.", "company_raw": "INTUIT INC.", "who": "Intuit Inc.", "who_key": "INTUIT 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": "Services-Prepackaged Software", "country": "United States", "headline": "INTUIT INC. takes a 7.53% passive stake in INTU", "source_url": "https://www.sec.gov/Archives/edgar/data/896878/0002100119-26-000722-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268723}, {"id": "13F-1569205-0001569205-26-000005-461202103", "src": "13F", "ticker": "INTU", "cik": "", "company": "INTUIT INC.", "company_raw": "Intuit", "who": "Terry Smith \u2014 Fundsmith", "who_key": "Terry Smith \u2014 Fundsmith", "role": "13F manager \u00b7 Q1 2026", "person_type": "TITAN", "person_label": "Titans", "action": "SELL", "amount": 414422538.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Terry Smith \u2014 Fundsmith trims $414.4M of INTU (13F)", "source_url": "https://www.sec.gov/Archives/edgar/data/1569205/000156920526000005/", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 311923}, {"id": "13DG-0000102909-26-001526", "src": "13DG", "ticker": "INTU", "cik": "896878", "company": "INTUIT INC.", "company_raw": "INTUIT INC.", "who": "Intuit Inc.", "who_key": "INTUIT INC.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "INTUIT INC. adjusts its stake in INTU (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/896878/0000102909-26-001526-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317683}], "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": "Intuit Inc. - Common Stock", "new_value": "INTUIT INC.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000896878", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000896878", "applied": 1, "detected_at": "2026-10-25T10:20:15.549487"}]}, "key_people": [{"who": "Lauren D. Hotz", "who_key": "Hotz Lauren D", "role": "SVP, Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 314288.1878135, "net": -314288.1878135, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 314288.1878135, "date": "2026-08-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1911779/000162828026059416/0001628280-26-059416-index.htm"}], "latest": {"action": "SELL", "amount": 314288.1878135, "date": "2026-08-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1911779/000162828026059416/0001628280-26-059416-index.htm"}}, {"who": "Hon. Jefferson Shreve", "who_key": "Hon. Jefferson Shreve", "role": "House \u00b7 IN06", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 100001.0, "sold": 115002.0, "net": -15001.0, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 100001.0, "date": "2025-05-12", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030387.pdf"}, {"action": "BUY", "amount": 100001.0, "date": "2025-04-07", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030231.pdf"}, {"action": "SELL", "amount": 15001.0, "date": "2025-02-24", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20027879.pdf"}], "latest": {"action": "SELL", "amount": 100001.0, "date": "2025-05-12", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030387.pdf"}}, {"who": "Hon. Richard W. Allen", "who_key": "Hon. Richard W. Allen", "role": "House \u00b7 GA12", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 66003.0, "sold": 96005.0, "net": -30002.0, "trades": 8, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 15001.0, "date": "2026-06-10", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034945.pdf"}, {"action": "SELL", "amount": 15001.0, "date": "2026-04-16", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034473.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2026-02-19", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034133.pdf"}, {"action": "SELL", "amount": 15001.0, "date": "2026-02-18", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034133.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-06-20", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030608.pdf"}, {"action": "BUY", "amount": 15001.0, "date": "2020-02-28", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023082.pdf"}, {"action": "SELL", "amount": 50001.0, "date": "2019-10-17", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023082.pdf"}, {"action": "BUY", "amount": 50001.0, "date": "2019-08-29", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023082.pdf"}], "latest": {"action": "SELL", "amount": 15001.0, "date": "2026-06-10", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034945.pdf"}}, {"who": "Sen. James M Inhofe", "who_key": "Sen. James M Inhofe", "role": "Inhofe, James M. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 50001.0, "sold": 50001.0, "net": 0.0, "trades": 2, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 50001.0, "date": "2020-01-27", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/f9e84e52-f7f3-4457-987e-a85d75f2a0d2/"}, {"action": "BUY", "amount": 50001.0, "date": "2018-08-16", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/44e286f0-6ce0-428f-988d-224f71019607/"}], "latest": {"action": "SELL", "amount": 50001.0, "date": "2020-01-27", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/f9e84e52-f7f3-4457-987e-a85d75f2a0d2/"}}, {"who": "Sen. John W Hickenlooper", "who_key": "Sen. John W Hickenlooper", "role": "Hickenlooper, 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": "2025-09-02", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/8a808088-5410-434a-a082-cf86637ba3d7/"}], "latest": {"action": "BUY", "amount": 100001.0, "date": "2025-09-02", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/8a808088-5410-434a-a082-cf86637ba3d7/"}}, {"who": "Richard L. Dalzell", "who_key": "DALZELL RICHARD L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 92727.6, "net": -92727.6, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 92727.6, "date": "2026-09-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1184753/000162828026061198/0001628280-26-061198-index.htm"}], "latest": {"action": "SELL", "amount": 92727.6, "date": "2026-09-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1184753/000162828026061198/0001628280-26-061198-index.htm"}}, {"who": "Sen. Markwayne Mullin", "who_key": "Sen. Markwayne Mullin", "role": "Mullin, Markwayne (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 30002.0, "sold": 15001.0, "net": 15001.0, "trades": 3, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 15001.0, "date": "2026-02-25", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/f586922d-6083-44e5-8a32-769290389416/"}, {"action": "BUY", "amount": 15001.0, "date": "2025-12-29", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/b195126e-7bb2-4d54-baf5-e6fc8e7a0165/"}, {"action": "BUY", "amount": 15001.0, "date": "2025-09-24", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/f53ff465-1c6b-4a71-82b6-a7245a6a53b1/"}], "latest": {"action": "SELL", "amount": 15001.0, "date": "2026-02-25", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/f586922d-6083-44e5-8a32-769290389416/"}}, {"who": "Hon. Kathy Manning", "who_key": "Hon. Kathy Manning", "role": "House \u00b7 NC06 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 3003.0, "sold": 17003.0, "net": -14000.0, "trades": 6, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2024-07-02", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025679.pdf"}, {"action": "SELL", "amount": 15001.0, "date": "2024-01-23", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20024436.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2024-01-23", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20024436.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2023-04-28", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022978.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2022-10-12", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021938.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2022-07-27", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021470.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2024-07-02", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025679.pdf"}}], "activity": [{"date": "2026-08-18", "net": 1001.0}, {"date": "2026-08-27", "net": -314288.1878135}, {"date": "2026-09-08", "net": -92727.6}, {"date": "2026-09-18", "net": -1001.0}], "announcements": [{"form": "4", "date": "2026-10-05", "title": "FORM 4", "accession": "0001628280-26-065134", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "FORM 4", "accession": "0001628280-26-065132", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "FORM 4", "accession": "0001628280-26-065130", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "FORM 4", "accession": "0001628280-26-065128", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "FORM 4", "accession": "0001628280-26-065126", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "FORM 4", "accession": "0001628280-26-065124", "price_sensitive": false}, {"form": "4", "date": "2026-09-09", "title": "FORM 4", "accession": "0001628280-26-061198", "price_sensitive": false}, {"form": "S-3ASR", "date": "2026-09-09", "title": "Form S-3ASR", "accession": "0001193125-26-386562", "price_sensitive": false}, {"form": "10-K", "date": "2026-09-09", "title": "Annual report", "accession": "0000896878-26-000037", "price_sensitive": true}, {"form": "S-8 POS", "date": "2026-09-09", "title": "Form S-8 POS", "accession": "0000896878-26-000035", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "FORM 4", "accession": "0001628280-26-060569", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "FORM 4", "accession": "0001628280-26-060567", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "FORM 4", "accession": "0001628280-26-060564", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "FORM 4", "accession": "0001628280-26-060562", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "FORM 4", "accession": "0001628280-26-060560", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "FORM 4", "accession": "0001628280-26-060558", "price_sensitive": false}, {"form": "4", "date": "2026-08-28", "title": "FORM 4", "accession": "0001628280-26-059416", "price_sensitive": false}, {"form": "144", "date": "2026-08-27", "title": "Notice of proposed sale", "accession": "0001950047-26-008790", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-25", "title": "Material event", "accession": "0000896878-26-000029", "price_sensitive": true}, {"form": "4", "date": "2026-08-17", "title": "FORM 4", "accession": "0001628280-26-057506", "price_sensitive": false}, {"form": "4", "date": "2026-08-17", "title": "FORM 4", "accession": "0001628280-26-057504", "price_sensitive": false}, {"form": "4", "date": "2026-08-17", "title": "FORM 4", "accession": "0001628280-26-057501", "price_sensitive": false}, {"form": "4", "date": "2026-08-13", "title": "FORM 4", "accession": "0001628280-26-056894", "price_sensitive": false}, {"form": "4", "date": "2026-08-13", "title": "FORM 4", "accession": "0001628280-26-056892", "price_sensitive": false}, {"form": "4", "date": "2026-08-13", "title": "FORM 4", "accession": "0001628280-26-056890", "price_sensitive": false}], "performance": {"ticker": "INTU", "has_prices": true, "summary": {"n": 26, "avg": -0.315276584512803, "win_rate": 0.11538461538461539, "best": 0.5510992417378034, "worst": -0.5747810171264217, "as_of": "2026-08-07"}, "buys": [{"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2026-08-18", "score": 0.0, "ref_price": null, "return": null}, {"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": 416.44, "return": -0.21897512246662185}, {"who": "Sen. Markwayne Mullin", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Mullin, Markwayne (Senator)", "amount": 15001.0, "date": "2025-12-29", "score": 0.0, "ref_price": 674.15, "return": -0.5175406066899058}, {"who": "Hon. Julia Letlow", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 LA05", "amount": 1001.0, "date": "2025-10-01", "score": 0.0, "ref_price": 679.5, "return": -0.5213392200147167}, {"who": "Sen. Markwayne Mullin", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Mullin, Markwayne (Senator)", "amount": 15001.0, "date": "2025-09-24", "score": 0.0, "ref_price": 694.79, "return": -0.5318729400250435}, {"who": "Sen. John W Hickenlooper", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Hickenlooper, John (Senator)", "amount": 100001.0, "date": "2025-09-02", "score": 0.0, "ref_price": 661.99, "return": -0.5086783788274748}, {"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2025-08-13", "score": 0.0, "ref_price": 711.71, "return": -0.5430020654480056}, {"who": "Hon. Richard W. Allen", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 GA12", "amount": 1001.0, "date": "2025-06-20", "score": 0.0, "ref_price": 761.14, "return": -0.5726804530047035}, {"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": 764.9, "return": -0.5747810171264217}, {"who": "Hon. Jefferson Shreve", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 IN06", "amount": 100001.0, "date": "2025-04-07", "score": 0.0, "ref_price": 556.24, "return": -0.4152703868833597}, {"who": "Hon. Rob Bresnahan", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 PA08", "amount": 1001.0, "date": "2025-04-01", "score": 0.0, "ref_price": 613.78, "return": -0.470087001857343}, {"who": "Hon. Rob Bresnahan", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 PA08", "amount": 1001.0, "date": "2025-03-07", "score": 0.0, "ref_price": 609.61, "return": -0.4664621643345746}, {"who": "Hon. Rob Bresnahan", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 PA08", "amount": 1001.0, "date": "2025-02-25", "score": 0.0, "ref_price": 555.63, "return": -0.41462843978906827}, {"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2024-12-11", "score": 0.0, "ref_price": 670.56, "return": -0.5149576473395371}, {"who": "Hon. Valerie Hoyle", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 OR04", "amount": 1001.0, "date": "2024-10-29", "score": 0.0, "ref_price": 623.7, "return": -0.4785153118486452}, {"who": "Hon. Greg Stanton", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 AZ04", "amount": 1001.0, "date": "2023-09-26", "score": 0.0, "ref_price": 503.19, "return": -0.35362387964784675}, {"who": "Hon. Kathy Manning", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NC06", "amount": 1001.0, "date": "2023-04-28", "score": 0.0, "ref_price": 443.95, "return": -0.2673724518526861}, {"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": 413.7, "return": -0.21380227217790668}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2023-02-27", "score": 0.0, "ref_price": 412.62, "return": -0.211744462217052}, {"who": "Hon. Kathy Manning", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NC06", "amount": 1001.0, "date": "2022-10-12", "score": 0.0, "ref_price": 388.06, "return": -0.16185641395660466}, {"who": "Hon. Kathy Manning", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NC06", "amount": 1001.0, "date": "2022-07-27", "score": 0.0, "ref_price": 433.16, "return": -0.24912272601348237}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2022-07-15", "score": 0.0, "ref_price": 392.96, "return": -0.17230761400651462}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2022-04-19", "score": 0.0, "ref_price": 485.07, "return": -0.3294782196384027}, {"who": "Sen. Thomas H Tuberville", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Tuberville, Tommy (Senator)", "amount": 1001.0, "date": "2021-09-30", "score": 0.0, "ref_price": 539.51, "return": -0.3971381438712906}, {"who": "Hon. Richard W. Allen", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 GA12", "amount": 15001.0, "date": "2020-02-28", "score": 0.0, "ref_price": 265.85, "return": 0.2234342674440473}, {"who": "Hon. Richard W. Allen", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 GA12", "amount": 50001.0, "date": "2019-08-29", "score": 0.0, "ref_price": 286.94, "return": 0.13351223252247857}, {"who": "Sen. James M Inhofe", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Inhofe, James M. (Senator)", "amount": 50001.0, "date": "2018-08-16", "score": 0.0, "ref_price": 209.69, "return": 0.5510992417378034}]}, "price_series": [{"date": "2016-08-08", "close": 112.02, "volume": 1426231.0}, {"date": "2016-08-09", "close": 112.13, "volume": 1081552.0}, {"date": "2016-08-10", "close": 112.86, "volume": 1282630.0}, {"date": "2016-08-11", "close": 113.15, "volume": 843170.0}, {"date": "2016-08-12", "close": 112.09, "volume": 854854.0}, {"date": "2016-08-15", "close": 113.32, "volume": 1205969.0}, {"date": "2016-08-16", "close": 112.47, "volume": 1040354.0}, {"date": "2016-08-17", "close": 112.74, "volume": 1148426.0}, {"date": "2016-08-18", "close": 112.54, "volume": 934298.0}, {"date": "2016-08-19", "close": 112.8, "volume": 766518.0}, {"date": "2016-08-22", "close": 112.54, "volume": 785224.0}, {"date": "2016-08-23", "close": 113.84, "volume": 1514255.0}, {"date": "2016-08-24", "close": 109.85, "volume": 4420852.0}, {"date": "2016-08-25", "close": 110.0, "volume": 1553890.0}, {"date": "2016-08-26", "close": 110.32, "volume": 1056475.0}, {"date": "2016-08-29", "close": 110.76, "volume": 1301927.0}, {"date": "2016-08-30", "close": 111.15, "volume": 1503370.0}, {"date": "2016-08-31", "close": 111.45, "volume": 1413916.0}, {"date": "2016-09-01", "close": 112.34, "volume": 1339907.0}, {"date": "2016-09-02", "close": 112.07, "volume": 987595.0}, {"date": "2016-09-06", "close": 111.37, "volume": 2091030.0}, {"date": "2016-09-07", "close": 111.97, "volume": 1526096.0}, {"date": "2016-09-08", "close": 110.96, "volume": 1204207.0}, {"date": "2016-09-09", "close": 109.25, "volume": 1705799.0}, {"date": "2016-09-12", "close": 109.54, "volume": 1459367.0}, {"date": "2016-09-13", "close": 106.7, "volume": 2110337.0}, {"date": "2016-09-14", "close": 108.11, "volume": 1962558.0}, {"date": "2016-09-15", "close": 109.76, "volume": 1535056.0}, {"date": "2016-09-16", "close": 109.0, "volume": 3314030.0}, {"date": "2016-09-19", "close": 108.98, "volume": 1245005.0}, {"date": "2016-09-20", "close": 108.97, "volume": 1087767.0}, {"date": "2016-09-21", "close": 110.78, "volume": 1352855.0}, {"date": "2016-09-22", "close": 110.76, "volume": 1255609.0}, {"date": "2016-09-23", "close": 109.9, "volume": 1264092.0}, {"date": "2016-09-26", "close": 108.98, "volume": 1235374.0}, {"date": "2016-09-27", "close": 110.11, "volume": 1021836.0}, {"date": "2016-09-28", "close": 110.18, "volume": 1129058.0}, {"date": "2016-09-29", "close": 109.31, "volume": 892674.0}, {"date": "2016-09-30", "close": 110.01, "volume": 1436111.0}, {"date": "2016-10-03", "close": 109.16, "volume": 818239.0}, {"date": "2016-10-04", "close": 109.37, "volume": 520436.0}, {"date": "2016-10-05", "close": 108.61, "volume": 1025980.0}, {"date": "2016-10-06", "close": 108.84, "volume": 1251310.0}, {"date": "2016-10-07", "close": 107.45, "volume": 1524212.0}, {"date": "2016-10-10", "close": 108.15, "volume": 860488.0}, {"date": "2016-10-11", "close": 106.99, "volume": 1831633.0}, {"date": "2016-10-12", "close": 107.53, "volume": 1628836.0}, {"date": "2016-10-13", "close": 106.8, "volume": 1376199.0}, {"date": "2016-10-14", "close": 106.99, "volume": 1100242.0}, {"date": "2016-10-17", "close": 106.88, "volume": 740864.0}, {"date": "2016-10-18", "close": 107.15, "volume": 897266.0}, {"date": "2016-10-19", "close": 108.19, "volume": 1234614.0}, {"date": "2016-10-20", "close": 107.9, "volume": 856615.0}, {"date": "2016-10-21", "close": 108.45, "volume": 3143613.0}, {"date": "2016-10-24", "close": 109.625, "volume": 974547.0}, {"date": "2016-10-25", "close": 108.32, "volume": 1203137.0}, {"date": "2016-10-26", "close": 107.82, "volume": 980822.0}, {"date": "2016-10-27", "close": 107.31, "volume": 1245160.0}, {"date": "2016-10-28", "close": 108.17, "volume": 1157772.0}, {"date": "2016-10-31", "close": 108.74, "volume": 1349010.0}, {"date": "2016-11-01", "close": 107.39, "volume": 1045247.0}, {"date": "2016-11-02", "close": 106.2, "volume": 1201884.0}, {"date": "2016-11-03", "close": 105.6, "volume": 1110300.0}, {"date": "2016-11-04", "close": 105.28, "volume": 1035035.0}, {"date": "2016-11-07", "close": 107.9, "volume": 1169794.0}, {"date": "2016-11-08", "close": 108.35, "volume": 882482.0}, {"date": "2016-11-09", "close": 109.36, "volume": 2198541.0}, {"date": "2016-11-10", "close": 109.23, "volume": 1515598.0}, {"date": "2016-11-11", "close": 111.38, "volume": 2334501.0}, {"date": "2016-11-14", "close": 110.01, "volume": 1822181.0}, {"date": "2016-11-15", "close": 110.9, "volume": 1387555.0}, {"date": "2016-11-16", "close": 110.86, "volume": 2271029.0}, {"date": "2016-11-17", "close": 113.8, "volume": 1906936.0}, {"date": "2016-11-18", "close": 115.98, "volume": 4845911.0}, {"date": "2016-11-21", "close": 115.67, "volume": 1940584.0}, {"date": "2016-11-22", "close": 116.43, "volume": 1382824.0}, {"date": "2016-11-23", "close": 115.82, "volume": 1497622.0}, {"date": "2016-11-25", "close": 116.07, "volume": 516816.0}, {"date": "2016-11-28", "close": 115.71, "volume": 1164357.0}, {"date": "2016-11-29", "close": 116.16, "volume": 1480416.0}, {"date": "2016-11-30", "close": 113.68, "volume": 1696086.0}, {"date": "2016-12-01", "close": 113.37, "volume": 2088867.0}, {"date": "2016-12-02", "close": 113.26, "volume": 840223.0}, {"date": "2016-12-05", "close": 114.89, "volume": 1041809.0}, {"date": "2016-12-06", "close": 114.53, "volume": 852323.0}, {"date": "2016-12-07", "close": 116.61, "volume": 942452.0}, {"date": "2016-12-08", "close": 117.67, "volume": 999581.0}, {"date": "2016-12-09", "close": 116.98, "volume": 1174984.0}, {"date": "2016-12-12", "close": 116.03, "volume": 973331.0}, {"date": "2016-12-13", "close": 117.79, "volume": 961170.0}, {"date": "2016-12-14", "close": 117.67, "volume": 996052.0}, {"date": "2016-12-15", "close": 117.78, "volume": 852996.0}, {"date": "2016-12-16", "close": 117.31, "volume": 1496019.0}, {"date": "2016-12-19", "close": 118.15, "volume": 651363.0}, {"date": "2016-12-20", "close": 118.39, "volume": 638362.0}, {"date": "2016-12-21", "close": 117.69, "volume": 567001.0}, {"date": "2016-12-22", "close": 116.91, "volume": 696726.0}, {"date": "2016-12-23", "close": 116.92, "volume": 417103.0}, {"date": "2016-12-27", "close": 116.9, "volume": 819578.0}, {"date": "2016-12-28", "close": 115.46, "volume": 791974.0}, {"date": "2016-12-29", "close": 114.92, "volume": 636660.0}, {"date": "2016-12-30", "close": 114.61, "volume": 1443060.0}, {"date": "2017-01-03", "close": 114.75, "volume": 1434186.0}, {"date": "2017-01-04", "close": 114.98, "volume": 871728.0}, {"date": "2017-01-05", "close": 115.69, "volume": 1051677.0}, {"date": "2017-01-06", "close": 116.86, "volume": 997184.0}, {"date": "2017-01-09", "close": 116.51, "volume": 706442.0}, {"date": "2017-01-10", "close": 116.11, "volume": 925509.0}, {"date": "2017-01-11", "close": 116.38, "volume": 838513.0}, {"date": "2017-01-12", "close": 117.04, "volume": 707951.0}, {"date": "2017-01-13", "close": 117.1, "volume": 616349.0}, {"date": "2017-01-17", "close": 116.09, "volume": 754292.0}, {"date": "2017-01-18", "close": 115.79, "volume": 843086.0}, {"date": "2017-01-19", "close": 115.95, "volume": 961789.0}, {"date": "2017-01-20", "close": 117.1, "volume": 1376842.0}, {"date": "2017-01-23", "close": 117.1, "volume": 1053798.0}, {"date": "2017-01-24", "close": 118.75, "volume": 964474.0}, {"date": "2017-01-25", "close": 120.01, "volume": 1442658.0}, {"date": "2017-01-26", "close": 118.46, "volume": 1041571.0}, {"date": "2017-01-27", "close": 118.59, "volume": 703010.0}, {"date": "2017-01-30", "close": 118.53, "volume": 808367.0}, {"date": "2017-01-31", "close": 118.58, "volume": 1207227.0}, {"date": "2017-02-01", "close": 117.71, "volume": 922637.0}, {"date": "2017-02-02", "close": 117.83, "volume": 743836.0}, {"date": "2017-02-03", "close": 118.37, "volume": 828160.0}, {"date": "2017-02-06", "close": 117.89, "volume": 757166.0}, {"date": "2017-02-07", "close": 117.48, "volume": 790922.0}, {"date": "2017-02-08", "close": 116.55, "volume": 2964334.0}, {"date": "2017-02-09", "close": 116.09, "volume": 1718336.0}, {"date": "2017-02-10", "close": 117.53, "volume": 1428133.0}, {"date": "2017-02-13", "close": 118.4, "volume": 1357838.0}, {"date": "2017-02-14", "close": 118.84, "volume": 1475084.0}, {"date": "2017-02-15", "close": 118.95, "volume": 1031135.0}, {"date": "2017-02-16", "close": 119.24, "volume": 874967.0}, {"date": "2017-02-17", "close": 119.86, "volume": 2113438.0}, {"date": "2017-02-21", "close": 119.87, "volume": 1499858.0}, {"date": "2017-02-22", "close": 119.43, "volume": 1248835.0}, {"date": "2017-02-23", "close": 120.7, "volume": 1634113.0}, {"date": "2017-02-24", "close": 128.01, "volume": 3478483.0}, {"date": "2017-02-27", "close": 125.85, "volume": 2245847.0}, {"date": "2017-02-28", "close": 125.44, "volume": 1932311.0}, {"date": "2017-03-01", "close": 124.53, "volume": 2503413.0}, {"date": "2017-03-02", "close": 125.17, "volume": 1541567.0}, {"date": "2017-03-03", "close": 126.45, "volume": 1500606.0}, {"date": "2017-03-06", "close": 126.1, "volume": 1045487.0}, {"date": "2017-03-07", "close": 125.4, "volume": 1121900.0}, {"date": "2017-03-08", "close": 125.6, "volume": 1469691.0}, {"date": "2017-03-09", "close": 124.76, "volume": 1294830.0}, {"date": "2017-03-10", "close": 124.94, "volume": 1282107.0}, {"date": "2017-03-13", "close": 124.95, "volume": 2094594.0}, {"date": "2017-03-14", "close": 124.31, "volume": 2018531.0}, {"date": "2017-03-15", "close": 124.67, "volume": 1358309.0}, {"date": "2017-03-16", "close": 124.35, "volume": 1259890.0}, {"date": "2017-03-17", "close": 123.92, "volume": 1668040.0}, {"date": "2017-03-20", "close": 123.4, "volume": 1370625.0}, {"date": "2017-03-21", "close": 121.05, "volume": 1754309.0}, {"date": "2017-03-22", "close": 121.12, "volume": 1571088.0}, {"date": "2017-03-23", "close": 119.99, "volume": 1485320.0}, {"date": "2017-03-24", "close": 119.72, "volume": 1890141.0}, {"date": "2017-03-27", "close": 118.45, "volume": 2110567.0}, {"date": "2017-03-28", "close": 118.0, "volume": 2695308.0}, {"date": "2017-03-29", "close": 117.88, "volume": 4294900.0}, {"date": "2017-03-30", "close": 115.62, "volume": 2093385.0}, {"date": "2017-03-31", "close": 115.99, "volume": 4699786.0}, {"date": "2017-04-03", "close": 116.17, "volume": 4074497.0}, {"date": "2017-04-04", "close": 116.03, "volume": 1718284.0}, {"date": "2017-04-05", "close": 116.55, "volume": 1881654.0}, {"date": "2017-04-06", "close": 117.81, "volume": 3653592.0}, {"date": "2017-04-07", "close": 118.46, "volume": 2561839.0}, {"date": "2017-04-10", "close": 118.62, "volume": 2147196.0}, {"date": "2017-04-11", "close": 118.68, "volume": 1673345.0}, {"date": "2017-04-12", "close": 117.83, "volume": 1667987.0}, {"date": "2017-04-13", "close": 117.89, "volume": 1115890.0}, {"date": "2017-04-17", "close": 118.64, "volume": 940191.0}, {"date": "2017-04-18", "close": 119.35, "volume": 1719169.0}, {"date": "2017-04-19", "close": 118.97, "volume": 1434399.0}, {"date": "2017-04-20", "close": 118.27, "volume": 2790565.0}, {"date": "2017-04-21", "close": 118.36, "volume": 2409515.0}, {"date": "2017-04-24", "close": 118.76, "volume": 1748065.0}, {"date": "2017-04-25", "close": 119.08, "volume": 2070233.0}, {"date": "2017-04-26", "close": 115.81, "volume": 3961460.0}, {"date": "2017-04-27", "close": 125.61, "volume": 4940719.0}, {"date": "2017-04-28", "close": 125.21, "volume": 1943288.0}, {"date": "2017-05-01", "close": 125.52, "volume": 1381250.0}, {"date": "2017-05-02", "close": 125.91, "volume": 1426897.0}, {"date": "2017-05-03", "close": 125.6, "volume": 936400.0}, {"date": "2017-05-04", "close": 125.95, "volume": 971341.0}, {"date": "2017-05-05", "close": 126.14, "volume": 755246.0}, {"date": "2017-05-08", "close": 126.17, "volume": 974734.0}, {"date": "2017-05-09", "close": 126.73, "volume": 1096983.0}, {"date": "2017-05-10", "close": 127.09, "volume": 1378333.0}, {"date": "2017-05-11", "close": 126.88, "volume": 978616.0}, {"date": "2017-05-12", "close": 126.51, "volume": 793577.0}, {"date": "2017-05-15", "close": 127.63, "volume": 1342750.0}, {"date": "2017-05-16", "close": 127.5, "volume": 930721.0}, {"date": "2017-05-17", "close": 125.35, "volume": 1472074.0}, {"date": "2017-05-18", "close": 125.15, "volume": 1672668.0}, {"date": "2017-05-19", "close": 125.38, "volume": 2690296.0}, {"date": "2017-05-22", "close": 127.16, "volume": 1719614.0}, {"date": "2017-05-23", "close": 129.15, "volume": 2617918.0}, {"date": "2017-05-24", "close": 137.83, "volume": 5279632.0}, {"date": "2017-05-25", "close": 138.36, "volume": 3528893.0}, {"date": "2017-05-26", "close": 138.56, "volume": 2318291.0}, {"date": "2017-05-30", "close": 140.05, "volume": 2606337.0}, {"date": "2017-05-31", "close": 140.64, "volume": 2363377.0}, {"date": "2017-06-01", "close": 141.33, "volume": 1903064.0}, {"date": "2017-06-02", "close": 142.81, "volume": 1522497.0}, {"date": "2017-06-05", "close": 142.65, "volume": 1472544.0}, {"date": "2017-06-06", "close": 141.63, "volume": 1987086.0}, {"date": "2017-06-07", "close": 141.97, "volume": 1447281.0}, {"date": "2017-06-08", "close": 142.71, "volume": 1413017.0}, {"date": "2017-06-09", "close": 140.21, "volume": 1890690.0}, {"date": "2017-06-12", "close": 139.74, "volume": 1776498.0}, {"date": "2017-06-13", "close": 139.88, "volume": 1492409.0}, {"date": "2017-06-14", "close": 140.19, "volume": 906917.0}, {"date": "2017-06-15", "close": 140.0, "volume": 1343476.0}, {"date": "2017-06-16", "close": 139.49, "volume": 1920789.0}, {"date": "2017-06-19", "close": 140.75, "volume": 1682947.0}, {"date": "2017-06-20", "close": 140.17, "volume": 1042187.0}, {"date": "2017-06-21", "close": 140.25, "volume": 1265117.0}, {"date": "2017-06-22", "close": 139.99, "volume": 1112937.0}, {"date": "2017-06-23", "close": 140.4, "volume": 1542358.0}, {"date": "2017-06-26", "close": 138.4, "volume": 1363681.0}, {"date": "2017-06-27", "close": 135.29, "volume": 1540460.0}, {"date": "2017-06-28", "close": 135.37, "volume": 1533375.0}, {"date": "2017-06-29", "close": 133.1, "volume": 1785487.0}, {"date": "2017-06-30", "close": 132.81, "volume": 2294800.0}, {"date": "2017-07-03", "close": 131.68, "volume": 759267.0}, {"date": "2017-07-05", "close": 131.98, "volume": 1275626.0}, {"date": "2017-07-06", "close": 131.1, "volume": 1411562.0}, {"date": "2017-07-07", "close": 131.9, "volume": 1195682.0}, {"date": "2017-07-10", "close": 131.87, "volume": 1182592.0}, {"date": "2017-07-11", "close": 132.36, "volume": 990173.0}, {"date": "2017-07-12", "close": 133.48, "volume": 1328864.0}, {"date": "2017-07-13", "close": 132.4, "volume": 1596905.0}, {"date": "2017-07-14", "close": 132.88, "volume": 1572001.0}, {"date": "2017-07-17", "close": 133.07, "volume": 1011286.0}, {"date": "2017-07-18", "close": 133.65, "volume": 808788.0}, {"date": "2017-07-19", "close": 135.19, "volume": 1080405.0}, {"date": "2017-07-20", "close": 135.35, "volume": 1159088.0}, {"date": "2017-07-21", "close": 134.84, "volume": 849493.0}, {"date": "2017-07-24", "close": 136.25, "volume": 910630.0}, {"date": "2017-07-25", "close": 136.84, "volume": 940321.0}, {"date": "2017-07-26", "close": 137.14, "volume": 980682.0}, {"date": "2017-07-27", "close": 136.87, "volume": 1257848.0}, {"date": "2017-07-28", "close": 135.64, "volume": 979628.0}, {"date": "2017-07-31", "close": 137.21, "volume": 1133216.0}, {"date": "2017-08-01", "close": 137.43, "volume": 1008853.0}, {"date": "2017-08-02", "close": 136.53, "volume": 1238283.0}, {"date": "2017-08-03", "close": 137.14, "volume": 879567.0}, {"date": "2017-08-04", "close": 136.9, "volume": 675694.0}, {"date": "2017-08-07", "close": 136.65, "volume": 866302.0}, {"date": "2017-08-08", "close": 136.18, "volume": 746735.0}, {"date": "2017-08-09", "close": 136.82, "volume": 761658.0}, {"date": "2017-08-10", "close": 135.16, "volume": 928321.0}, {"date": "2017-08-11", "close": 136.6, "volume": 747234.0}, {"date": "2017-08-14", "close": 138.89, "volume": 1148906.0}, {"date": "2017-08-15", "close": 137.47, "volume": 1547991.0}, {"date": "2017-08-16", "close": 137.92, "volume": 1075284.0}, {"date": "2017-08-17", "close": 134.46, "volume": 1255465.0}, {"date": "2017-08-18", "close": 134.11, "volume": 1306085.0}, {"date": "2017-08-21", "close": 135.91, "volume": 1778184.0}, {"date": "2017-08-22", "close": 138.15, "volume": 2256835.0}, {"date": "2017-08-23", "close": 135.52, "volume": 2557045.0}, {"date": "2017-08-24", "close": 135.33, "volume": 1942966.0}, {"date": "2017-08-25", "close": 137.35, "volume": 1530029.0}, {"date": "2017-08-28", "close": 137.9, "volume": 1471306.0}, {"date": "2017-08-29", "close": 138.01, "volume": 1019651.0}, {"date": "2017-08-30", "close": 139.97, "volume": 1859200.0}, {"date": "2017-08-31", "close": 141.45, "volume": 2337152.0}, {"date": "2017-09-01", "close": 141.9, "volume": 1074862.0}, {"date": "2017-09-05", "close": 141.54, "volume": 1370288.0}, {"date": "2017-09-06", "close": 141.14, "volume": 1184442.0}, {"date": "2017-09-07", "close": 141.0, "volume": 1525680.0}, {"date": "2017-09-08", "close": 141.56, "volume": 953284.0}, {"date": "2017-09-11", "close": 142.64, "volume": 1096374.0}, {"date": "2017-09-12", "close": 142.38, "volume": 1787892.0}, {"date": "2017-09-13", "close": 142.06, "volume": 1231688.0}, {"date": "2017-09-14", "close": 142.08, "volume": 1264800.0}, {"date": "2017-09-15", "close": 142.13, "volume": 1423535.0}, {"date": "2017-09-18", "close": 143.8, "volume": 1408407.0}, {"date": "2017-09-19", "close": 145.34, "volume": 1719269.0}, {"date": "2017-09-20", "close": 144.97, "volume": 1249836.0}, {"date": "2017-09-21", "close": 144.49, "volume": 1162929.0}, {"date": "2017-09-22", "close": 146.32, "volume": 1310969.0}, {"date": "2017-09-25", "close": 144.74, "volume": 1324865.0}, {"date": "2017-09-26", "close": 144.77, "volume": 1165686.0}, {"date": "2017-09-27", "close": 144.36, "volume": 1544349.0}, {"date": "2017-09-28", "close": 142.31, "volume": 1808204.0}, {"date": "2017-09-29", "close": 142.14, "volume": 2563554.0}, {"date": "2017-10-02", "close": 141.74, "volume": 1583872.0}, {"date": "2017-10-03", "close": 141.85, "volume": 1244900.0}, {"date": "2017-10-04", "close": 142.67, "volume": 1612158.0}, {"date": "2017-10-05", "close": 142.86, "volume": 1068875.0}, {"date": "2017-10-06", "close": 144.18, "volume": 992714.0}, {"date": "2017-10-09", "close": 143.96, "volume": 786958.0}, {"date": "2017-10-10", "close": 144.18, "volume": 778201.0}, {"date": "2017-10-11", "close": 143.66, "volume": 1217023.0}, {"date": "2017-10-12", "close": 145.86, "volume": 1104186.0}, {"date": "2017-10-13", "close": 145.65, "volume": 1029738.0}, {"date": "2017-10-16", "close": 144.74, "volume": 742980.0}, {"date": "2017-10-17", "close": 145.5, "volume": 1143605.0}, {"date": "2017-10-18", "close": 145.77, "volume": 888208.0}, {"date": "2017-10-19", "close": 146.62, "volume": 873705.0}, {"date": "2017-10-20", "close": 147.97, "volume": 1175841.0}, {"date": "2017-10-23", "close": 147.32, "volume": 810405.0}, {"date": "2017-10-24", "close": 148.62, "volume": 1139996.0}, {"date": "2017-10-25", "close": 149.46, "volume": 1460655.0}, {"date": "2017-10-26", "close": 151.33, "volume": 1124478.0}, {"date": "2017-10-27", "close": 153.46, "volume": 1173081.0}, {"date": "2017-10-30", "close": 151.45, "volume": 953949.0}, {"date": "2017-10-31", "close": 151.02, "volume": 859132.0}, {"date": "2017-11-01", "close": 151.36, "volume": 891598.0}, {"date": "2017-11-02", "close": 152.15, "volume": 925527.0}, {"date": "2017-11-03", "close": 153.64, "volume": 962407.0}, {"date": "2017-11-06", "close": 152.68, "volume": 671130.0}, {"date": "2017-11-07", "close": 152.51, "volume": 662897.0}, {"date": "2017-11-08", "close": 152.96, "volume": 734279.0}, {"date": "2017-11-09", "close": 152.41, "volume": 954712.0}, {"date": "2017-11-10", "close": 153.3, "volume": 712019.0}, {"date": "2017-11-13", "close": 154.89, "volume": 1091379.0}, {"date": "2017-11-14", "close": 155.21, "volume": 946529.0}, {"date": "2017-11-15", "close": 153.86, "volume": 1658027.0}, {"date": "2017-11-16", "close": 155.65, "volume": 1143736.0}, {"date": "2017-11-17", "close": 156.55, "volume": 1246870.0}, {"date": "2017-11-20", "close": 157.78, "volume": 1865905.0}, {"date": "2017-11-21", "close": 151.79, "volume": 2532684.0}, {"date": "2017-11-22", "close": 151.63, "volume": 1821547.0}, {"date": "2017-11-24", "close": 153.91, "volume": 1055044.0}, {"date": "2017-11-27", "close": 154.77, "volume": 1550992.0}, {"date": "2017-11-28", "close": 155.79, "volume": 1358265.0}, {"date": "2017-11-29", "close": 154.22, "volume": 2266589.0}, {"date": "2017-11-30", "close": 157.22, "volume": 3394132.0}, {"date": "2017-12-01", "close": 156.44, "volume": 1645612.0}, {"date": "2017-12-04", "close": 154.54, "volume": 1691390.0}, {"date": "2017-12-05", "close": 154.47, "volume": 961200.0}, {"date": "2017-12-06", "close": 156.19, "volume": 942394.0}, {"date": "2017-12-07", "close": 155.56, "volume": 1606912.0}, {"date": "2017-12-08", "close": 155.23, "volume": 1578814.0}, {"date": "2017-12-11", "close": 155.68, "volume": 1378800.0}, {"date": "2017-12-12", "close": 155.85, "volume": 1021093.0}, {"date": "2017-12-13", "close": 156.48, "volume": 1425978.0}, {"date": "2017-12-14", "close": 156.19, "volume": 1044361.0}, {"date": "2017-12-15", "close": 159.65, "volume": 2382880.0}, {"date": "2017-12-18", "close": 161.13, "volume": 1383278.0}, {"date": "2017-12-19", "close": 159.88, "volume": 1740175.0}, {"date": "2017-12-20", "close": 159.35, "volume": 1393803.0}, {"date": "2017-12-21", "close": 158.62, "volume": 1511928.0}, {"date": "2017-12-22", "close": 158.5, "volume": 679889.0}, {"date": "2017-12-26", "close": 158.93, "volume": 618551.0}, {"date": "2017-12-27", "close": 158.73, "volume": 547862.0}, {"date": "2017-12-28", "close": 158.58, "volume": 636332.0}, {"date": "2017-12-29", "close": 157.78, "volume": 690517.0}, {"date": "2018-01-02", "close": 158.72, "volume": 1436135.0}, {"date": "2018-01-03", "close": 159.16, "volume": 1410930.0}, {"date": "2018-01-04", "close": 162.01, "volume": 1694998.0}, {"date": "2018-01-05", "close": 164.11, "volume": 1071970.0}, {"date": "2018-01-08", "close": 164.21, "volume": 1185952.0}, {"date": "2018-01-09", "close": 164.85, "volume": 1098328.0}, {"date": "2018-01-10", "close": 163.51, "volume": 1095379.0}, {"date": "2018-01-11", "close": 163.0, "volume": 813932.0}, {"date": "2018-01-12", "close": 164.51, "volume": 652394.0}, {"date": "2018-01-16", "close": 162.29, "volume": 1370871.0}, {"date": "2018-01-17", "close": 164.29, "volume": 903241.0}, {"date": "2018-01-18", "close": 164.4, "volume": 965053.0}, {"date": "2018-01-19", "close": 167.74, "volume": 1552164.0}, {"date": "2018-01-22", "close": 168.67, "volume": 1037694.0}, {"date": "2018-01-23", "close": 168.46, "volume": 1035630.0}, {"date": "2018-01-24", "close": 167.55, "volume": 861034.0}, {"date": "2018-01-25", "close": 167.82, "volume": 739982.0}, {"date": "2018-01-26", "close": 170.44, "volume": 748314.0}, {"date": "2018-01-29", "close": 169.21, "volume": 939779.0}, {"date": "2018-01-30", "close": 168.5, "volume": 1172670.0}, {"date": "2018-01-31", "close": 167.9, "volume": 1311365.0}, {"date": "2018-02-01", "close": 165.65, "volume": 1434825.0}, {"date": "2018-02-02", "close": 163.42, "volume": 1339264.0}, {"date": "2018-02-05", "close": 157.65, "volume": 1663040.0}, {"date": "2018-02-06", "close": 160.87, "volume": 2017475.0}, {"date": "2018-02-07", "close": 161.29, "volume": 1489490.0}, {"date": "2018-02-08", "close": 152.75, "volume": 1612084.0}, {"date": "2018-02-09", "close": 157.06, "volume": 2175685.0}, {"date": "2018-02-12", "close": 159.38, "volume": 1361056.0}, {"date": "2018-02-13", "close": 159.36, "volume": 1251898.0}, {"date": "2018-02-14", "close": 163.9, "volume": 1228583.0}, {"date": "2018-02-15", "close": 169.31, "volume": 1145191.0}, {"date": "2018-02-16", "close": 171.69, "volume": 1683310.0}, {"date": "2018-02-20", "close": 173.57, "volume": 1816842.0}, {"date": "2018-02-21", "close": 173.32, "volume": 1460090.0}, {"date": "2018-02-22", "close": 172.1, "volume": 2065678.0}, {"date": "2018-02-23", "close": 171.78, "volume": 3187588.0}, {"date": "2018-02-26", "close": 172.67, "volume": 2290748.0}, {"date": "2018-02-27", "close": 170.35, "volume": 1730335.0}, {"date": "2018-02-28", "close": 166.86, "volume": 1655960.0}, {"date": "2018-03-01", "close": 164.34, "volume": 1771252.0}, {"date": "2018-03-02", "close": 168.84, "volume": 1834328.0}, {"date": "2018-03-05", "close": 170.18, "volume": 1301835.0}, {"date": "2018-03-06", "close": 169.46, "volume": 1109397.0}, {"date": "2018-03-07", "close": 170.66, "volume": 1135108.0}, {"date": "2018-03-08", "close": 171.47, "volume": 853240.0}, {"date": "2018-03-09", "close": 177.17, "volume": 1709559.0}, {"date": "2018-03-12", "close": 177.33, "volume": 1990514.0}, {"date": "2018-03-13", "close": 177.68, "volume": 1679144.0}, {"date": "2018-03-14", "close": 177.29, "volume": 1021607.0}, {"date": "2018-03-15", "close": 177.93, "volume": 1228911.0}, {"date": "2018-03-16", "close": 178.59, "volume": 1561710.0}, {"date": "2018-03-19", "close": 175.74, "volume": 1267058.0}, {"date": "2018-03-20", "close": 178.15, "volume": 1451021.0}, {"date": "2018-03-21", "close": 176.66, "volume": 1256689.0}, {"date": "2018-03-22", "close": 174.83, "volume": 1529288.0}, {"date": "2018-03-23", "close": 169.87, "volume": 1751529.0}, {"date": "2018-03-26", "close": 174.53, "volume": 2560659.0}, {"date": "2018-03-27", "close": 173.25, "volume": 1733922.0}, {"date": "2018-03-28", "close": 170.93, "volume": 1592909.0}, {"date": "2018-03-29", "close": 173.35, "volume": 1243973.0}, {"date": "2018-04-02", "close": 169.88, "volume": 1788027.0}, {"date": "2018-04-03", "close": 170.47, "volume": 1399910.0}, {"date": "2018-04-04", "close": 173.05, "volume": 2020158.0}, {"date": "2018-04-05", "close": 171.83, "volume": 1761837.0}, {"date": "2018-04-06", "close": 167.68, "volume": 1982957.0}, {"date": "2018-04-09", "close": 169.39, "volume": 1498201.0}, {"date": "2018-04-10", "close": 171.31, "volume": 1668095.0}, {"date": "2018-04-11", "close": 171.59, "volume": 812282.0}, {"date": "2018-04-12", "close": 173.63, "volume": 708221.0}, {"date": "2018-04-13", "close": 171.99, "volume": 623362.0}, {"date": "2018-04-16", "close": 175.3, "volume": 852316.0}, {"date": "2018-04-17", "close": 181.0, "volume": 1907358.0}, {"date": "2018-04-18", "close": 181.19, "volume": 1756901.0}, {"date": "2018-04-19", "close": 179.41, "volume": 1140928.0}, {"date": "2018-04-20", "close": 178.13, "volume": 1246163.0}, {"date": "2018-04-23", "close": 180.3, "volume": 926132.0}, {"date": "2018-04-24", "close": 178.57, "volume": 1220032.0}, {"date": "2018-04-25", "close": 176.37, "volume": 1504285.0}, {"date": "2018-04-26", "close": 185.18, "volume": 2032104.0}, {"date": "2018-04-27", "close": 186.59, "volume": 1110317.0}, {"date": "2018-04-30", "close": 184.79, "volume": 1439712.0}, {"date": "2018-05-01", "close": 187.24, "volume": 1001204.0}, {"date": "2018-05-02", "close": 185.93, "volume": 1190580.0}, {"date": "2018-05-03", "close": 186.38, "volume": 1202750.0}, {"date": "2018-05-04", "close": 189.45, "volume": 1191097.0}, {"date": "2018-05-07", "close": 189.56, "volume": 1103130.0}, {"date": "2018-05-08", "close": 190.17, "volume": 1055015.0}, {"date": "2018-05-09", "close": 192.67, "volume": 931181.0}, {"date": "2018-05-10", "close": 194.3, "volume": 924411.0}, {"date": "2018-05-11", "close": 194.2, "volume": 1208124.0}, {"date": "2018-05-14", "close": 192.59, "volume": 1090008.0}, {"date": "2018-05-15", "close": 189.77, "volume": 2066205.0}, {"date": "2018-05-16", "close": 190.41, "volume": 1513315.0}, {"date": "2018-05-17", "close": 189.78, "volume": 991138.0}, {"date": "2018-05-18", "close": 190.54, "volume": 1305166.0}, {"date": "2018-05-21", "close": 191.69, "volume": 1281007.0}, {"date": "2018-05-22", "close": 190.54, "volume": 1929538.0}, {"date": "2018-05-23", "close": 196.23, "volume": 2198732.0}, {"date": "2018-05-24", "close": 197.79, "volume": 2050386.0}, {"date": "2018-05-25", "close": 197.09, "volume": 1338627.0}, {"date": "2018-05-29", "close": 196.7, "volume": 1846957.0}, {"date": "2018-05-30", "close": 201.1, "volume": 1524910.0}, {"date": "2018-05-31", "close": 201.6, "volume": 2808980.0}, {"date": "2018-06-01", "close": 204.08, "volume": 1291907.0}, {"date": "2018-06-04", "close": 207.0, "volume": 1502771.0}, {"date": "2018-06-05", "close": 208.23, "volume": 1224947.0}, {"date": "2018-06-06", "close": 209.5, "volume": 1599962.0}, {"date": "2018-06-07", "close": 206.26, "volume": 1208755.0}, {"date": "2018-06-08", "close": 206.26, "volume": 1034913.0}, {"date": "2018-06-11", "close": 206.36, "volume": 744063.0}, {"date": "2018-06-12", "close": 207.49, "volume": 898882.0}, {"date": "2018-06-13", "close": 207.79, "volume": 904379.0}, {"date": "2018-06-14", "close": 209.08, "volume": 795873.0}, {"date": "2018-06-15", "close": 208.96, "volume": 2172593.0}, {"date": "2018-06-18", "close": 209.16, "volume": 948241.0}, {"date": "2018-06-19", "close": 210.61, "volume": 1811636.0}, {"date": "2018-06-20", "close": 213.52, "volume": 1235568.0}, {"date": "2018-06-21", "close": 209.8, "volume": 1654167.0}, {"date": "2018-06-22", "close": 205.98, "volume": 2315596.0}, {"date": "2018-06-25", "close": 201.74, "volume": 2058228.0}, {"date": "2018-06-26", "close": 202.11, "volume": 1636569.0}, {"date": "2018-06-27", "close": 198.22, "volume": 1276370.0}, {"date": "2018-06-28", "close": 204.02, "volume": 1467566.0}, {"date": "2018-06-29", "close": 204.305, "volume": 1214388.0}, {"date": "2018-07-02", "close": 205.44, "volume": 1836833.0}, {"date": "2018-07-03", "close": 204.76, "volume": 776677.0}, {"date": "2018-07-05", "close": 205.06, "volume": 1153216.0}, {"date": "2018-07-06", "close": 208.15, "volume": 1383113.0}, {"date": "2018-07-09", "close": 207.73, "volume": 1103390.0}, {"date": "2018-07-10", "close": 208.46, "volume": 931617.0}, {"date": "2018-07-11", "close": 209.19, "volume": 947737.0}, {"date": "2018-07-12", "close": 213.72, "volume": 1656165.0}, {"date": "2018-07-13", "close": 213.71, "volume": 856623.0}, {"date": "2018-07-16", "close": 214.46, "volume": 619745.0}, {"date": "2018-07-17", "close": 216.48, "volume": 725790.0}, {"date": "2018-07-18", "close": 218.31, "volume": 876296.0}, {"date": "2018-07-19", "close": 215.99, "volume": 1122536.0}, {"date": "2018-07-20", "close": 215.28, "volume": 776085.0}, {"date": "2018-07-23", "close": 217.39, "volume": 769496.0}, {"date": "2018-07-24", "close": 215.8, "volume": 927142.0}, {"date": "2018-07-25", "close": 217.25, "volume": 1319954.0}, {"date": "2018-07-26", "close": 216.64, "volume": 1049053.0}, {"date": "2018-07-27", "close": 212.31, "volume": 1284132.0}, {"date": "2018-07-30", "close": 202.68, "volume": 1724083.0}, {"date": "2018-07-31", "close": 204.24, "volume": 1907442.0}, {"date": "2018-08-01", "close": 204.26, "volume": 1264685.0}, {"date": "2018-08-02", "close": 205.73, "volume": 1422716.0}, {"date": "2018-08-03", "close": 205.15, "volume": 936070.0}, {"date": "2018-08-06", "close": 207.48, "volume": 935962.0}, {"date": "2018-08-07", "close": 209.48, "volume": 1221232.0}, {"date": "2018-08-08", "close": 210.04, "volume": 808870.0}, {"date": "2018-08-09", "close": 211.19, "volume": 811660.0}, {"date": "2018-08-10", "close": 211.01, "volume": 912128.0}, {"date": "2018-08-13", "close": 209.57, "volume": 945532.0}, {"date": "2018-08-14", "close": 210.69, "volume": 1065445.0}, {"date": "2018-08-15", "close": 209.47, "volume": 952128.0}, {"date": "2018-08-16", "close": 209.69, "volume": 941806.0}, {"date": "2018-08-17", "close": 207.89, "volume": 1993170.0}, {"date": "2018-08-20", "close": 207.4, "volume": 2144151.0}, {"date": "2018-08-21", "close": 209.01, "volume": 2031981.0}, {"date": "2018-08-22", "close": 209.69, "volume": 1795352.0}, {"date": "2018-08-23", "close": 212.45, "volume": 2066756.0}, {"date": "2018-08-24", "close": 216.63, "volume": 2736408.0}, {"date": "2018-08-27", "close": 211.97, "volume": 2310571.0}, {"date": "2018-08-28", "close": 215.93, "volume": 1608256.0}, {"date": "2018-08-29", "close": 217.9, "volume": 1490963.0}, {"date": "2018-08-30", "close": 218.63, "volume": 1245473.0}, {"date": "2018-08-31", "close": 219.47, "volume": 1337487.0}, {"date": "2018-09-04", "close": 220.74, "volume": 1196415.0}, {"date": "2018-09-05", "close": 218.69, "volume": 1837071.0}, {"date": "2018-09-06", "close": 219.86, "volume": 1456653.0}, {"date": "2018-09-07", "close": 220.32, "volume": 1602554.0}, {"date": "2018-09-10", "close": 224.72, "volume": 1560652.0}, {"date": "2018-09-11", "close": 226.02, "volume": 1593365.0}, {"date": "2018-09-12", "close": 225.68, "volume": 999789.0}, {"date": "2018-09-13", "close": 227.78, "volume": 1459722.0}, {"date": "2018-09-14", "close": 227.54, "volume": 1379484.0}, {"date": "2018-09-17", "close": 225.47, "volume": 1471129.0}, {"date": "2018-09-18", "close": 228.18, "volume": 1222973.0}, {"date": "2018-09-19", "close": 220.88, "volume": 1982263.0}, {"date": "2018-09-20", "close": 221.45, "volume": 1360496.0}, {"date": "2018-09-21", "close": 220.44, "volume": 5523495.0}, {"date": "2018-09-24", "close": 218.9, "volume": 1452704.0}, {"date": "2018-09-25", "close": 221.96, "volume": 1518301.0}, {"date": "2018-09-26", "close": 222.18, "volume": 1448628.0}, {"date": "2018-09-27", "close": 222.82, "volume": 890684.0}, {"date": "2018-09-28", "close": 227.4, "volume": 1593367.0}, {"date": "2018-10-01", "close": 227.72, "volume": 958013.0}, {"date": "2018-10-02", "close": 227.62, "volume": 1276090.0}, {"date": "2018-10-03", "close": 231.32, "volume": 1644389.0}, {"date": "2018-10-04", "close": 224.67, "volume": 1533717.0}, {"date": "2018-10-05", "close": 222.31, "volume": 1342951.0}, {"date": "2018-10-08", "close": 217.34, "volume": 1842088.0}, {"date": "2018-10-09", "close": 220.66, "volume": 1721863.0}, {"date": "2018-10-10", "close": 204.44, "volume": 2824617.0}, {"date": "2018-10-11", "close": 200.69, "volume": 2912179.0}, {"date": "2018-10-12", "close": 211.82, "volume": 2410466.0}, {"date": "2018-10-15", "close": 208.78, "volume": 1206970.0}, {"date": "2018-10-16", "close": 214.92, "volume": 1463707.0}, {"date": "2018-10-17", "close": 218.83, "volume": 1936276.0}, {"date": "2018-10-18", "close": 212.68, "volume": 1697515.0}, {"date": "2018-10-19", "close": 211.1, "volume": 1703659.0}, {"date": "2018-10-22", "close": 213.27, "volume": 1323947.0}, {"date": "2018-10-23", "close": 208.87, "volume": 1591302.0}, {"date": "2018-10-24", "close": 201.43, "volume": 1485927.0}, {"date": "2018-10-25", "close": 207.66, "volume": 1336588.0}, {"date": "2018-10-26", "close": 202.02, "volume": 1398695.0}, {"date": "2018-10-29", "close": 200.67, "volume": 1525897.0}, {"date": "2018-10-30", "close": 202.8, "volume": 1475943.0}, {"date": "2018-10-31", "close": 211.0, "volume": 1589579.0}, {"date": "2018-11-01", "close": 212.36, "volume": 1384320.0}, {"date": "2018-11-02", "close": 212.98, "volume": 2145896.0}, {"date": "2018-11-05", "close": 214.44, "volume": 1305819.0}, {"date": "2018-11-06", "close": 213.7, "volume": 1206511.0}, {"date": "2018-11-07", "close": 221.88, "volume": 1100654.0}, {"date": "2018-11-08", "close": 223.24, "volume": 888978.0}, {"date": "2018-11-09", "close": 222.17, "volume": 1576623.0}, {"date": "2018-11-12", "close": 212.87, "volume": 1643625.0}, {"date": "2018-11-13", "close": 212.84, "volume": 1567188.0}, {"date": "2018-11-14", "close": 209.38, "volume": 1159472.0}, {"date": "2018-11-15", "close": 214.54, "volume": 1337278.0}, {"date": "2018-11-16", "close": 211.44, "volume": 1561500.0}, {"date": "2018-11-19", "close": 199.24, "volume": 3262744.0}, {"date": "2018-11-20", "close": 195.18, "volume": 4133920.0}, {"date": "2018-11-21", "close": 198.4, "volume": 2578601.0}, {"date": "2018-11-23", "close": 197.05, "volume": 1622731.0}, {"date": "2018-11-26", "close": 201.42, "volume": 1884862.0}, {"date": "2018-11-27", "close": 198.75, "volume": 1781383.0}, {"date": "2018-11-28", "close": 208.92, "volume": 2049395.0}, {"date": "2018-11-29", "close": 209.19, "volume": 1846859.0}, {"date": "2018-11-30", "close": 214.53, "volume": 2691249.0}, {"date": "2018-12-03", "close": 213.52, "volume": 2055744.0}, {"date": "2018-12-04", "close": 207.65, "volume": 1693027.0}, {"date": "2018-12-06", "close": 211.55, "volume": 2651761.0}, {"date": "2018-12-07", "close": 202.46, "volume": 1766665.0}, {"date": "2018-12-10", "close": 206.79, "volume": 1574584.0}, {"date": "2018-12-11", "close": 206.11, "volume": 1571182.0}, {"date": "2018-12-12", "close": 209.18, "volume": 1479144.0}, {"date": "2018-12-13", "close": 208.44, "volume": 2095933.0}, {"date": "2018-12-14", "close": 200.93, "volume": 2206565.0}, {"date": "2018-12-17", "close": 197.49, "volume": 2191956.0}, {"date": "2018-12-18", "close": 198.13, "volume": 1929708.0}, {"date": "2018-12-19", "close": 195.57, "volume": 1887740.0}, {"date": "2018-12-20", "close": 192.06, "volume": 2179661.0}, {"date": "2018-12-21", "close": 185.81, "volume": 3317021.0}, {"date": "2018-12-24", "close": 182.75, "volume": 1007920.0}, {"date": "2018-12-26", "close": 192.8, "volume": 1986459.0}, {"date": "2018-12-27", "close": 197.24, "volume": 2245437.0}, {"date": "2018-12-28", "close": 195.85, "volume": 1339742.0}, {"date": "2018-12-31", "close": 196.85, "volume": 1074167.0}, {"date": "2019-01-02", "close": 194.47, "volume": 1485316.0}, {"date": "2019-01-03", "close": 188.52, "volume": 2013132.0}, {"date": "2019-01-04", "close": 196.0, "volume": 1736376.0}, {"date": "2019-01-07", "close": 198.99, "volume": 1175008.0}, {"date": "2019-01-08", "close": 203.76, "volume": 1638911.0}, {"date": "2019-01-09", "close": 202.66, "volume": 1643215.0}, {"date": "2019-01-10", "close": 206.06, "volume": 1506329.0}, {"date": "2019-01-11", "close": 206.15, "volume": 1479582.0}, {"date": "2019-01-14", "close": 205.15, "volume": 1031563.0}, {"date": "2019-01-15", "close": 209.81, "volume": 1551104.0}, {"date": "2019-01-16", "close": 209.99, "volume": 1337408.0}, {"date": "2019-01-17", "close": 211.73, "volume": 1106376.0}, {"date": "2019-01-18", "close": 213.87, "volume": 1620811.0}, {"date": "2019-01-22", "close": 212.34, "volume": 1656479.0}, {"date": "2019-01-23", "close": 212.24, "volume": 1454721.0}, {"date": "2019-01-24", "close": 212.16, "volume": 966155.0}, {"date": "2019-01-25", "close": 214.3, "volume": 1127456.0}, {"date": "2019-01-28", "close": 211.05, "volume": 972488.0}, {"date": "2019-01-29", "close": 208.33, "volume": 995098.0}, {"date": "2019-01-30", "close": 214.1, "volume": 1243180.0}, {"date": "2019-01-31", "close": 215.82, "volume": 2755020.0}, {"date": "2019-02-01", "close": 214.45, "volume": 1934786.0}, {"date": "2019-02-04", "close": 220.91, "volume": 2253260.0}, {"date": "2019-02-05", "close": 224.49, "volume": 1634469.0}, {"date": "2019-02-06", "close": 224.58, "volume": 894686.0}, {"date": "2019-02-07", "close": 220.97, "volume": 1088582.0}, {"date": "2019-02-08", "close": 224.83, "volume": 1370165.0}, {"date": "2019-02-11", "close": 225.47, "volume": 1367898.0}, {"date": "2019-02-12", "close": 228.96, "volume": 1341137.0}, {"date": "2019-02-13", "close": 228.59, "volume": 1098494.0}, {"date": "2019-02-14", "close": 230.78, "volume": 1347171.0}, {"date": "2019-02-15", "close": 233.32, "volume": 1141014.0}, {"date": "2019-02-19", "close": 234.63, "volume": 1398546.0}, {"date": "2019-02-20", "close": 235.97, "volume": 1901583.0}, {"date": "2019-02-21", "close": 235.03, "volume": 2149036.0}, {"date": "2019-02-22", "close": 250.94, "volume": 3333681.0}, {"date": "2019-02-25", "close": 247.72, "volume": 2695024.0}, {"date": "2019-02-26", "close": 248.91, "volume": 1298148.0}, {"date": "2019-02-27", "close": 249.85, "volume": 1524752.0}, {"date": "2019-02-28", "close": 247.13, "volume": 1605362.0}, {"date": "2019-03-01", "close": 250.41, "volume": 1863583.0}, {"date": "2019-03-04", "close": 249.0, "volume": 1319707.0}, {"date": "2019-03-05", "close": 247.09, "volume": 1284262.0}, {"date": "2019-03-06", "close": 246.91, "volume": 786275.0}, {"date": "2019-03-07", "close": 245.43, "volume": 927891.0}, {"date": "2019-03-08", "close": 245.88, "volume": 1080590.0}, {"date": "2019-03-11", "close": 250.54, "volume": 1417259.0}, {"date": "2019-03-12", "close": 250.3, "volume": 1317648.0}, {"date": "2019-03-13", "close": 253.65, "volume": 1371918.0}, {"date": "2019-03-14", "close": 256.77, "volume": 1494529.0}, {"date": "2019-03-15", "close": 258.13, "volume": 3464058.0}, {"date": "2019-03-18", "close": 257.72, "volume": 1406685.0}, {"date": "2019-03-19", "close": 256.06, "volume": 1445977.0}, {"date": "2019-03-20", "close": 255.99, "volume": 962615.0}, {"date": "2019-03-21", "close": 260.62, "volume": 1175900.0}, {"date": "2019-03-22", "close": 252.68, "volume": 1524270.0}, {"date": "2019-03-25", "close": 253.83, "volume": 1495496.0}, {"date": "2019-03-26", "close": 255.99, "volume": 856909.0}, {"date": "2019-03-27", "close": 255.38, "volume": 957211.0}, {"date": "2019-03-28", "close": 259.22, "volume": 1224884.0}, {"date": "2019-03-29", "close": 261.41, "volume": 1408174.0}, {"date": "2019-04-01", "close": 265.75, "volume": 1218859.0}, {"date": "2019-04-02", "close": 268.26, "volume": 1253199.0}, {"date": "2019-04-03", "close": 269.08, "volume": 1655386.0}, {"date": "2019-04-04", "close": 262.63, "volume": 1945027.0}, {"date": "2019-04-05", "close": 261.7, "volume": 1119842.0}, {"date": "2019-04-08", "close": 260.76, "volume": 1630361.0}, {"date": "2019-04-09", "close": 258.9, "volume": 1019883.0}, {"date": "2019-04-10", "close": 259.09, "volume": 1983180.0}, {"date": "2019-04-11", "close": 259.59, "volume": 1323796.0}, {"date": "2019-04-12", "close": 260.06, "volume": 2113609.0}, {"date": "2019-04-15", "close": 260.88, "volume": 1595643.0}, {"date": "2019-04-16", "close": 257.99, "volume": 1043407.0}, {"date": "2019-04-17", "close": 256.27, "volume": 1752976.0}, {"date": "2019-04-18", "close": 257.77, "volume": 1333745.0}, {"date": "2019-04-22", "close": 261.59, "volume": 1045367.0}, {"date": "2019-04-23", "close": 265.68, "volume": 1504667.0}, {"date": "2019-04-24", "close": 264.04, "volume": 994634.0}, {"date": "2019-04-25", "close": 263.84, "volume": 982973.0}, {"date": "2019-04-26", "close": 253.58, "volume": 5409620.0}, {"date": "2019-04-29", "close": 247.73, "volume": 2381307.0}, {"date": "2019-04-30", "close": 251.06, "volume": 1459831.0}, {"date": "2019-05-01", "close": 243.85, "volume": 1372102.0}, {"date": "2019-05-02", "close": 245.95, "volume": 1463373.0}, {"date": "2019-05-03", "close": 248.86, "volume": 1202928.0}, {"date": "2019-05-06", "close": 248.48, "volume": 854920.0}, {"date": "2019-05-07", "close": 244.41, "volume": 1439471.0}, {"date": "2019-05-08", "close": 244.12, "volume": 2088914.0}, {"date": "2019-05-09", "close": 241.3, "volume": 1646342.0}, {"date": "2019-05-10", "close": 244.63, "volume": 1407865.0}, {"date": "2019-05-13", "close": 236.93, "volume": 1256416.0}, {"date": "2019-05-14", "close": 240.99, "volume": 1704767.0}, {"date": "2019-05-15", "close": 243.14, "volume": 985618.0}, {"date": "2019-05-16", "close": 247.55, "volume": 1044505.0}, {"date": "2019-05-17", "close": 245.45, "volume": 1294008.0}, {"date": "2019-05-20", "close": 243.69, "volume": 957407.0}, {"date": "2019-05-21", "close": 246.08, "volume": 979635.0}, {"date": "2019-05-22", "close": 247.53, "volume": 865698.0}, {"date": "2019-05-23", "close": 241.31, "volume": 1552149.0}, {"date": "2019-05-24", "close": 257.48, "volume": 2702983.0}, {"date": "2019-05-28", "close": 255.7, "volume": 3059705.0}, {"date": "2019-05-29", "close": 249.62, "volume": 1675209.0}, {"date": "2019-05-30", "close": 248.08, "volume": 1154681.0}, {"date": "2019-05-31", "close": 244.85, "volume": 1361988.0}, {"date": "2019-06-03", "close": 238.07, "volume": 1638609.0}, {"date": "2019-06-04", "close": 247.1, "volume": 1664347.0}, {"date": "2019-06-05", "close": 252.12, "volume": 1130208.0}, {"date": "2019-06-06", "close": 253.2, "volume": 1055600.0}, {"date": "2019-06-07", "close": 257.47, "volume": 1222003.0}, {"date": "2019-06-10", "close": 260.52, "volume": 1157411.0}, {"date": "2019-06-11", "close": 256.73, "volume": 1209395.0}, {"date": "2019-06-12", "close": 257.39, "volume": 825863.0}, {"date": "2019-06-13", "close": 257.19, "volume": 1756323.0}, {"date": "2019-06-14", "close": 254.13, "volume": 1234221.0}, {"date": "2019-06-17", "close": 254.74, "volume": 1282387.0}, {"date": "2019-06-18", "close": 258.22, "volume": 1216295.0}, {"date": "2019-06-19", "close": 262.65, "volume": 1032761.0}, {"date": "2019-06-20", "close": 266.66, "volume": 1750592.0}, {"date": "2019-06-21", "close": 261.51, "volume": 1856866.0}, {"date": "2019-06-24", "close": 262.34, "volume": 1188560.0}, {"date": "2019-06-25", "close": 257.49, "volume": 1015403.0}, {"date": "2019-06-26", "close": 256.5, "volume": 1293461.0}, {"date": "2019-06-27", "close": 257.99, "volume": 1459590.0}, {"date": "2019-06-28", "close": 261.33, "volume": 1479175.0}, {"date": "2019-07-01", "close": 264.2, "volume": 978036.0}, {"date": "2019-07-02", "close": 266.33, "volume": 720167.0}, {"date": "2019-07-03", "close": 270.17, "volume": 774657.0}, {"date": "2019-07-05", "close": 270.54, "volume": 895216.0}, {"date": "2019-07-08", "close": 271.13, "volume": 863841.0}, {"date": "2019-07-09", "close": 270.68, "volume": 1135629.0}, {"date": "2019-07-10", "close": 274.81, "volume": 1132190.0}, {"date": "2019-07-11", "close": 278.22, "volume": 1867353.0}, {"date": "2019-07-12", "close": 281.65, "volume": 1199733.0}, {"date": "2019-07-15", "close": 282.55, "volume": 990786.0}, {"date": "2019-07-16", "close": 280.88, "volume": 1155959.0}, {"date": "2019-07-17", "close": 280.63, "volume": 797079.0}, {"date": "2019-07-18", "close": 282.88, "volume": 1224029.0}, {"date": "2019-07-19", "close": 279.32, "volume": 1599081.0}, {"date": "2019-07-22", "close": 281.15, "volume": 723524.0}, {"date": "2019-07-23", "close": 281.9, "volume": 1245838.0}, {"date": "2019-07-24", "close": 281.36, "volume": 1414323.0}, {"date": "2019-07-25", "close": 281.6, "volume": 868394.0}, {"date": "2019-07-26", "close": 283.77, "volume": 788656.0}, {"date": "2019-07-29", "close": 281.35, "volume": 1267414.0}, {"date": "2019-07-30", "close": 279.62, "volume": 767097.0}, {"date": "2019-07-31", "close": 277.31, "volume": 1147577.0}, {"date": "2019-08-01", "close": 277.96, "volume": 1272594.0}, {"date": "2019-08-02", "close": 274.64, "volume": 1494511.0}, {"date": "2019-08-05", "close": 263.53, "volume": 1774454.0}, {"date": "2019-08-06", "close": 270.09, "volume": 1201863.0}, {"date": "2019-08-07", "close": 268.57, "volume": 1221782.0}, {"date": "2019-08-08", "close": 276.7, "volume": 1106996.0}, {"date": "2019-08-09", "close": 276.57, "volume": 1279161.0}, {"date": "2019-08-12", "close": 272.65, "volume": 968164.0}, {"date": "2019-08-13", "close": 279.15, "volume": 1256891.0}, {"date": "2019-08-14", "close": 267.89, "volume": 1239300.0}, {"date": "2019-08-15", "close": 268.44, "volume": 1246408.0}, {"date": "2019-08-16", "close": 270.96, "volume": 1062619.0}, {"date": "2019-08-19", "close": 274.23, "volume": 1221994.0}, {"date": "2019-08-20", "close": 272.84, "volume": 1062237.0}, {"date": "2019-08-21", "close": 276.24, "volume": 925413.0}, {"date": "2019-08-22", "close": 275.71, "volume": 1561150.0}, {"date": "2019-08-23", "close": 278.74, "volume": 3381997.0}, {"date": "2019-08-26", "close": 282.77, "volume": 2004561.0}, {"date": "2019-08-27", "close": 283.21, "volume": 1778042.0}, {"date": "2019-08-28", "close": 281.94, "volume": 1482216.0}, {"date": "2019-08-29", "close": 286.94, "volume": 1209685.0}, {"date": "2019-08-30", "close": 288.36, "volume": 1080051.0}, {"date": "2019-09-03", "close": 284.2, "volume": 1399733.0}, {"date": "2019-09-04", "close": 286.31, "volume": 945627.0}, {"date": "2019-09-05", "close": 292.31, "volume": 1092510.0}, {"date": "2019-09-06", "close": 287.8, "volume": 1298923.0}, {"date": "2019-09-09", "close": 275.9, "volume": 2141567.0}, {"date": "2019-09-10", "close": 267.56, "volume": 2095335.0}, {"date": "2019-09-11", "close": 266.13, "volume": 1306683.0}, {"date": "2019-09-12", "close": 268.25, "volume": 1329497.0}, {"date": "2019-09-13", "close": 265.22, "volume": 1031044.0}, {"date": "2019-09-16", "close": 265.82, "volume": 803001.0}, {"date": "2019-09-17", "close": 268.54, "volume": 941791.0}, {"date": "2019-09-18", "close": 268.27, "volume": 853065.0}, {"date": "2019-09-19", "close": 270.02, "volume": 907219.0}, {"date": "2019-09-20", "close": 269.18, "volume": 1657967.0}, {"date": "2019-09-23", "close": 269.0, "volume": 829943.0}, {"date": "2019-09-24", "close": 264.85, "volume": 1238185.0}, {"date": "2019-09-25", "close": 266.43, "volume": 988916.0}, {"date": "2019-09-26", "close": 269.72, "volume": 1186175.0}, {"date": "2019-09-27", "close": 263.19, "volume": 1020108.0}, {"date": "2019-09-30", "close": 265.94, "volume": 1150963.0}, {"date": "2019-10-01", "close": 264.3, "volume": 1395754.0}, {"date": "2019-10-02", "close": 260.45, "volume": 1404083.0}, {"date": "2019-10-03", "close": 263.0, "volume": 1289633.0}, {"date": "2019-10-04", "close": 267.09, "volume": 1319605.0}, {"date": "2019-10-07", "close": 266.76, "volume": 1563672.0}, {"date": "2019-10-08", "close": 260.99, "volume": 1349012.0}, {"date": "2019-10-09", "close": 264.0, "volume": 868967.0}, {"date": "2019-10-10", "close": 267.53, "volume": 1257326.0}, {"date": "2019-10-11", "close": 270.07, "volume": 1072306.0}, {"date": "2019-10-14", "close": 269.06, "volume": 1029197.0}, {"date": "2019-10-15", "close": 273.5, "volume": 1048681.0}, {"date": "2019-10-16", "close": 269.15, "volume": 1069575.0}, {"date": "2019-10-17", "close": 266.53, "volume": 888719.0}, {"date": "2019-10-18", "close": 262.47, "volume": 1551769.0}, {"date": "2019-10-21", "close": 262.2, "volume": 1051767.0}, {"date": "2019-10-22", "close": 253.33, "volume": 1502905.0}, {"date": "2019-10-23", "close": 255.97, "volume": 1242489.0}, {"date": "2019-10-24", "close": 258.9, "volume": 1081877.0}, {"date": "2019-10-25", "close": 257.67, "volume": 1185771.0}, {"date": "2019-10-28", "close": 258.61, "volume": 1027128.0}, {"date": "2019-10-29", "close": 258.49, "volume": 953199.0}, {"date": "2019-10-30", "close": 260.29, "volume": 1665760.0}, {"date": "2019-10-31", "close": 257.5, "volume": 890134.0}, {"date": "2019-11-01", "close": 256.48, "volume": 1108738.0}, {"date": "2019-11-04", "close": 254.06, "volume": 1410867.0}, {"date": "2019-11-05", "close": 253.16, "volume": 1918927.0}, {"date": "2019-11-06", "close": 253.42, "volume": 1430590.0}, {"date": "2019-11-07", "close": 259.35, "volume": 1401409.0}, {"date": "2019-11-08", "close": 256.85, "volume": 1357206.0}, {"date": "2019-11-11", "close": 258.03, "volume": 963916.0}, {"date": "2019-11-12", "close": 259.98, "volume": 1227771.0}, {"date": "2019-11-13", "close": 261.75, "volume": 1340649.0}, {"date": "2019-11-14", "close": 264.78, "volume": 974351.0}, {"date": "2019-11-15", "close": 266.05, "volume": 1484322.0}, {"date": "2019-11-18", "close": 268.4, "volume": 1945172.0}, {"date": "2019-11-19", "close": 272.26, "volume": 1334157.0}, {"date": "2019-11-20", "close": 273.48, "volume": 1448969.0}, {"date": "2019-11-21", "close": 271.15, "volume": 1308102.0}, {"date": "2019-11-22", "close": 259.81, "volume": 4071842.0}, {"date": "2019-11-25", "close": 257.07, "volume": 2428594.0}, {"date": "2019-11-26", "close": 265.88, "volume": 2081542.0}, {"date": "2019-11-27", "close": 262.15, "volume": 1164185.0}, {"date": "2019-11-29", "close": 258.89, "volume": 721546.0}, {"date": "2019-12-02", "close": 256.55, "volume": 1486354.0}, {"date": "2019-12-03", "close": 253.68, "volume": 1547611.0}, {"date": "2019-12-04", "close": 254.25, "volume": 1526053.0}, {"date": "2019-12-05", "close": 253.78, "volume": 1248683.0}, {"date": "2019-12-06", "close": 256.18, "volume": 1029460.0}, {"date": "2019-12-09", "close": 255.77, "volume": 1097942.0}, {"date": "2019-12-10", "close": 252.32, "volume": 975429.0}, {"date": "2019-12-11", "close": 251.9, "volume": 1588910.0}, {"date": "2019-12-12", "close": 252.75, "volume": 1102316.0}, {"date": "2019-12-13", "close": 259.64, "volume": 1965220.0}, {"date": "2019-12-16", "close": 263.5, "volume": 1948503.0}, {"date": "2019-12-17", "close": 260.4, "volume": 1778679.0}, {"date": "2019-12-18", "close": 263.2, "volume": 1453357.0}, {"date": "2019-12-19", "close": 264.05, "volume": 1352866.0}, {"date": "2019-12-20", "close": 267.1, "volume": 2367759.0}, {"date": "2019-12-23", "close": 266.28, "volume": 1411524.0}, {"date": "2019-12-24", "close": 264.33, "volume": 417130.0}, {"date": "2019-12-26", "close": 266.87, "volume": 691607.0}, {"date": "2019-12-27", "close": 267.06, "volume": 637958.0}, {"date": "2019-12-30", "close": 262.84, "volume": 995492.0}, {"date": "2019-12-31", "close": 261.93, "volume": 1007868.0}, {"date": "2020-01-02", "close": 266.16, "volume": 1124553.0}, {"date": "2020-01-03", "close": 264.38, "volume": 798549.0}, {"date": "2020-01-06", "close": 266.41, "volume": 1026070.0}, {"date": "2020-01-07", "close": 266.47, "volume": 915301.0}, {"date": "2020-01-08", "close": 272.88, "volume": 1373995.0}, {"date": "2020-01-09", "close": 274.9, "volume": 1076304.0}, {"date": "2020-01-10", "close": 275.25, "volume": 1127384.0}, {"date": "2020-01-13", "close": 276.04, "volume": 1697645.0}, {"date": "2020-01-14", "close": 272.68, "volume": 1216418.0}, {"date": "2020-01-15", "close": 273.0, "volume": 1147275.0}, {"date": "2020-01-16", "close": 276.87, "volume": 834723.0}, {"date": "2020-01-17", "close": 282.85, "volume": 2172694.0}, {"date": "2020-01-21", "close": 285.01, "volume": 1635982.0}, {"date": "2020-01-22", "close": 290.52, "volume": 2611185.0}, {"date": "2020-01-23", "close": 288.58, "volume": 1659492.0}, {"date": "2020-01-24", "close": 288.08, "volume": 1089872.0}, {"date": "2020-01-27", "close": 283.76, "volume": 881215.0}, {"date": "2020-01-28", "close": 288.16, "volume": 840913.0}, {"date": "2020-01-29", "close": 285.92, "volume": 858242.0}, {"date": "2020-01-30", "close": 286.63, "volume": 785018.0}, {"date": "2020-01-31", "close": 280.38, "volume": 1268822.0}, {"date": "2020-02-03", "close": 282.8, "volume": 1042038.0}, {"date": "2020-02-04", "close": 290.92, "volume": 1345944.0}, {"date": "2020-02-05", "close": 289.81, "volume": 1060714.0}, {"date": "2020-02-06", "close": 294.21, "volume": 1000690.0}, {"date": "2020-02-07", "close": 294.71, "volume": 921683.0}, {"date": "2020-02-10", "close": 297.74, "volume": 1139831.0}, {"date": "2020-02-11", "close": 296.92, "volume": 903545.0}, {"date": "2020-02-12", "close": 298.65, "volume": 792310.0}, {"date": "2020-02-13", "close": 297.84, "volume": 721233.0}, {"date": "2020-02-14", "close": 304.29, "volume": 855339.0}, {"date": "2020-02-18", "close": 303.57, "volume": 888254.0}, {"date": "2020-02-19", "close": 305.61, "volume": 791673.0}, {"date": "2020-02-20", "close": 301.24, "volume": 900984.0}, {"date": "2020-02-21", "close": 297.57, "volume": 1173734.0}, {"date": "2020-02-24", "close": 286.43, "volume": 1996775.0}, {"date": "2020-02-25", "close": 284.8, "volume": 3430555.0}, {"date": "2020-02-26", "close": 280.09, "volume": 2449411.0}, {"date": "2020-02-27", "close": 268.77, "volume": 2246687.0}, {"date": "2020-02-28", "close": 265.85, "volume": 2899411.0}, {"date": "2020-03-02", "close": 281.18, "volume": 2520507.0}, {"date": "2020-03-03", "close": 268.24, "volume": 2015378.0}, {"date": "2020-03-04", "close": 285.55, "volume": 2551248.0}, {"date": "2020-03-05", "close": 287.18, "volume": 2418765.0}, {"date": "2020-03-06", "close": 276.18, "volume": 1913953.0}, {"date": "2020-03-09", "close": 260.04, "volume": 2138558.0}, {"date": "2020-03-10", "close": 269.66, "volume": 2541533.0}, {"date": "2020-03-11", "close": 261.12, "volume": 1848676.0}, {"date": "2020-03-12", "close": 237.94, "volume": 3430282.0}, {"date": "2020-03-13", "close": 261.25, "volume": 2399244.0}, {"date": "2020-03-16", "close": 223.43, "volume": 2642653.0}, {"date": "2020-03-17", "close": 239.17, "volume": 2901287.0}, {"date": "2020-03-18", "close": 225.07, "volume": 2103296.0}, {"date": "2020-03-19", "close": 215.89, "volume": 2340851.0}, {"date": "2020-03-20", "close": 201.84, "volume": 3858422.0}, {"date": "2020-03-23", "close": 194.72, "volume": 3415574.0}, {"date": "2020-03-24", "close": 233.82, "volume": 3329643.0}, {"date": "2020-03-25", "close": 232.58, "volume": 2505255.0}, {"date": "2020-03-26", "close": 248.39, "volume": 2245842.0}, {"date": "2020-03-27", "close": 229.69, "volume": 2143728.0}, {"date": "2020-03-30", "close": 238.05, "volume": 1321092.0}, {"date": "2020-03-31", "close": 230.0, "volume": 1699255.0}, {"date": "2020-04-01", "close": 218.12, "volume": 1646977.0}, {"date": "2020-04-02", "close": 225.22, "volume": 1584448.0}, {"date": "2020-04-03", "close": 218.39, "volume": 1553803.0}, {"date": "2020-04-06", "close": 240.12, "volume": 2535593.0}, {"date": "2020-04-07", "close": 239.76, "volume": 1466226.0}, {"date": "2020-04-08", "close": 245.93, "volume": 1223245.0}, {"date": "2020-04-09", "close": 252.1, "volume": 1646857.0}, {"date": "2020-04-13", "close": 250.09, "volume": 1298871.0}, {"date": "2020-04-14", "close": 261.32, "volume": 1817931.0}, {"date": "2020-04-15", "close": 251.96, "volume": 1198795.0}, {"date": "2020-04-16", "close": 257.44, "volume": 1087735.0}, {"date": "2020-04-17", "close": 265.36, "volume": 1423658.0}, {"date": "2020-04-20", "close": 264.0, "volume": 1297402.0}, {"date": "2020-04-21", "close": 249.15, "volume": 1525759.0}, {"date": "2020-04-22", "close": 263.85, "volume": 1258667.0}, {"date": "2020-04-23", "close": 258.06, "volume": 1309228.0}, {"date": "2020-04-24", "close": 263.66, "volume": 1069881.0}, {"date": "2020-04-27", "close": 271.83, "volume": 941168.0}, {"date": "2020-04-28", "close": 266.31, "volume": 1000036.0}, {"date": "2020-04-29", "close": 273.43, "volume": 1132413.0}, {"date": "2020-04-30", "close": 269.81, "volume": 1410864.0}, {"date": "2020-05-01", "close": 261.13, "volume": 1193575.0}, {"date": "2020-05-04", "close": 267.78, "volume": 1366645.0}, {"date": "2020-05-05", "close": 274.48, "volume": 1052743.0}, {"date": "2020-05-06", "close": 275.87, "volume": 754522.0}, {"date": "2020-05-07", "close": 280.8, "volume": 955230.0}, {"date": "2020-05-08", "close": 280.36, "volume": 1209530.0}, {"date": "2020-05-11", "close": 287.84, "volume": 882246.0}, {"date": "2020-05-12", "close": 281.68, "volume": 933492.0}, {"date": "2020-05-13", "close": 277.16, "volume": 957182.0}, {"date": "2020-05-14", "close": 280.27, "volume": 912891.0}, {"date": "2020-05-15", "close": 284.39, "volume": 849970.0}, {"date": "2020-05-18", "close": 290.37, "volume": 1187835.0}, {"date": "2020-05-19", "close": 286.75, "volume": 1318568.0}, {"date": "2020-05-20", "close": 290.49, "volume": 1418290.0}, {"date": "2020-05-21", "close": 290.0, "volume": 1358339.0}, {"date": "2020-05-22", "close": 287.61, "volume": 1770152.0}, {"date": "2020-05-26", "close": 282.2, "volume": 1775709.0}, {"date": "2020-05-27", "close": 281.21, "volume": 1479400.0}, {"date": "2020-05-28", "close": 283.87, "volume": 1718150.0}, {"date": "2020-05-29", "close": 290.32, "volume": 1689821.0}, {"date": "2020-06-01", "close": 289.95, "volume": 1283840.0}, {"date": "2020-06-02", "close": 287.18, "volume": 1133194.0}, {"date": "2020-06-03", "close": 290.1, "volume": 1309657.0}, {"date": "2020-06-04", "close": 282.92, "volume": 1316818.0}, {"date": "2020-06-05", "close": 288.11, "volume": 1874044.0}, {"date": "2020-06-08", "close": 293.05, "volume": 1067248.0}, {"date": "2020-06-09", "close": 291.25, "volume": 1283043.0}, {"date": "2020-06-10", "close": 295.87, "volume": 1072011.0}, {"date": "2020-06-11", "close": 277.87, "volume": 1392750.0}, {"date": "2020-06-12", "close": 280.68, "volume": 1173647.0}, {"date": "2020-06-15", "close": 283.14, "volume": 943328.0}, {"date": "2020-06-16", "close": 288.58, "volume": 1225682.0}, {"date": "2020-06-17", "close": 286.49, "volume": 855534.0}, {"date": "2020-06-18", "close": 287.23, "volume": 1126982.0}, {"date": "2020-06-19", "close": 286.32, "volume": 2480585.0}, {"date": "2020-06-22", "close": 294.12, "volume": 1179216.0}, {"date": "2020-06-23", "close": 293.83, "volume": 1291546.0}, {"date": "2020-06-24", "close": 286.13, "volume": 951035.0}, {"date": "2020-06-25", "close": 288.75, "volume": 966589.0}, {"date": "2020-06-26", "close": 286.52, "volume": 1376843.0}, {"date": "2020-06-29", "close": 287.92, "volume": 965657.0}, {"date": "2020-06-30", "close": 296.19, "volume": 1621878.0}, {"date": "2020-07-01", "close": 302.58, "volume": 1653407.0}, {"date": "2020-07-02", "close": 305.3, "volume": 1228650.0}, {"date": "2020-07-06", "close": 309.65, "volume": 1162015.0}, {"date": "2020-07-07", "close": 307.93, "volume": 1133343.0}, {"date": "2020-07-08", "close": 310.38, "volume": 774541.0}, {"date": "2020-07-09", "close": 307.91, "volume": 1027622.0}, {"date": "2020-07-10", "close": 307.55, "volume": 762426.0}, {"date": "2020-07-13", "close": 297.64, "volume": 1383120.0}, {"date": "2020-07-14", "close": 285.37, "volume": 3106084.0}, {"date": "2020-07-15", "close": 289.97, "volume": 1526098.0}, {"date": "2020-07-16", "close": 285.7, "volume": 1128509.0}, {"date": "2020-07-17", "close": 289.27, "volume": 896496.0}, {"date": "2020-07-20", "close": 298.72, "volume": 1019905.0}, {"date": "2020-07-21", "close": 297.88, "volume": 1042442.0}, {"date": "2020-07-22", "close": 296.44, "volume": 1145083.0}, {"date": "2020-07-23", "close": 291.55, "volume": 1266090.0}, {"date": "2020-07-24", "close": 288.68, "volume": 1193362.0}, {"date": "2020-07-27", "close": 296.145, "volume": 1227911.0}, {"date": "2020-07-28", "close": 296.8, "volume": 1050268.0}, {"date": "2020-07-29", "close": 302.18, "volume": 1115551.0}, {"date": "2020-07-30", "close": 303.94, "volume": 867332.0}, {"date": "2020-07-31", "close": 306.37, "volume": 1015630.0}, {"date": "2020-08-03", "close": 311.7, "volume": 1248595.0}, {"date": "2020-08-04", "close": 310.64, "volume": 1200944.0}, {"date": "2020-08-05", "close": 310.95, "volume": 863030.0}, {"date": "2020-08-06", "close": 312.23, "volume": 716744.0}, {"date": "2020-08-07", "close": 309.43, "volume": 752038.0}, {"date": "2020-08-10", "close": 304.18, "volume": 569011.0}, {"date": "2020-08-11", "close": 299.2, "volume": 828403.0}, {"date": "2020-08-12", "close": 304.75, "volume": 813950.0}, {"date": "2020-08-13", "close": 306.71, "volume": 760839.0}, {"date": "2020-08-14", "close": 305.54, "volume": 596048.0}, {"date": "2020-08-17", "close": 308.01, "volume": 714919.0}, {"date": "2020-08-18", "close": 308.9, "volume": 755750.0}, {"date": "2020-08-19", "close": 310.55, "volume": 991195.0}, {"date": "2020-08-20", "close": 320.06, "volume": 1083578.0}, {"date": "2020-08-21", "close": 322.23, "volume": 1174791.0}, {"date": "2020-08-24", "close": 333.12, "volume": 2088371.0}, {"date": "2020-08-25", "close": 336.42, "volume": 1718389.0}, {"date": "2020-08-26", "close": 342.34, "volume": 3108571.0}, {"date": "2020-08-27", "close": 345.0, "volume": 1880870.0}, {"date": "2020-08-28", "close": 346.11, "volume": 1189442.0}, {"date": "2020-08-31", "close": 345.39, "volume": 1070807.0}, {"date": "2020-09-01", "close": 347.18, "volume": 1074621.0}, {"date": "2020-09-02", "close": 354.18, "volume": 1438039.0}, {"date": "2020-09-03", "close": 339.63, "volume": 1570070.0}, {"date": "2020-09-04", "close": 333.11, "volume": 1219458.0}, {"date": "2020-09-08", "close": 320.82, "volume": 1578582.0}, {"date": "2020-09-09", "close": 328.21, "volume": 1303238.0}, {"date": "2020-09-10", "close": 320.39, "volume": 1254155.0}, {"date": "2020-09-11", "close": 315.0, "volume": 955183.0}, {"date": "2020-09-14", "close": 318.31, "volume": 888851.0}, {"date": "2020-09-15", "close": 322.47, "volume": 1111618.0}, {"date": "2020-09-16", "close": 313.38, "volume": 1668809.0}, {"date": "2020-09-17", "close": 307.23, "volume": 1795549.0}, {"date": "2020-09-18", "close": 300.13, "volume": 2284451.0}, {"date": "2020-09-21", "close": 307.7, "volume": 1594620.0}, {"date": "2020-09-22", "close": 317.28, "volume": 2099947.0}, {"date": "2020-09-23", "close": 304.93, "volume": 1412131.0}, {"date": "2020-09-24", "close": 308.59, "volume": 1216929.0}, {"date": "2020-09-25", "close": 318.5, "volume": 1239803.0}, {"date": "2020-09-28", "close": 325.55, "volume": 1134304.0}, {"date": "2020-09-29", "close": 323.64, "volume": 1122510.0}, {"date": "2020-09-30", "close": 326.21, "volume": 1804877.0}, {"date": "2020-10-01", "close": 332.34, "volume": 1091541.0}, {"date": "2020-10-02", "close": 321.89, "volume": 902722.0}, {"date": "2020-10-05", "close": 331.36, "volume": 1296524.0}, {"date": "2020-10-06", "close": 325.38, "volume": 1042447.0}, {"date": "2020-10-07", "close": 334.91, "volume": 1236112.0}, {"date": "2020-10-08", "close": 334.99, "volume": 788297.0}, {"date": "2020-10-09", "close": 341.81, "volume": 846808.0}, {"date": "2020-10-12", "close": 350.93, "volume": 1571289.0}, {"date": "2020-10-13", "close": 349.59, "volume": 1118898.0}, {"date": "2020-10-14", "close": 345.3, "volume": 896431.0}, {"date": "2020-10-15", "close": 341.97, "volume": 790047.0}, {"date": "2020-10-16", "close": 341.15, "volume": 790020.0}, {"date": "2020-10-19", "close": 335.27, "volume": 822798.0}, {"date": "2020-10-20", "close": 334.51, "volume": 1131226.0}, {"date": "2020-10-21", "close": 332.79, "volume": 816816.0}, {"date": "2020-10-22", "close": 331.82, "volume": 803367.0}, {"date": "2020-10-23", "close": 334.42, "volume": 721966.0}, {"date": "2020-10-26", "close": 328.09, "volume": 927838.0}, {"date": "2020-10-27", "close": 330.27, "volume": 838744.0}, {"date": "2020-10-28", "close": 318.51, "volume": 948411.0}, {"date": "2020-10-29", "close": 325.61, "volume": 896800.0}, {"date": "2020-10-30", "close": 314.68, "volume": 1682866.0}, {"date": "2020-11-02", "close": 316.42, "volume": 1109863.0}, {"date": "2020-11-03", "close": 324.73, "volume": 1114858.0}, {"date": "2020-11-04", "close": 343.0, "volume": 1344677.0}, {"date": "2020-11-05", "close": 350.96, "volume": 1074337.0}, {"date": "2020-11-06", "close": 352.26, "volume": 623054.0}, {"date": "2020-11-09", "close": 360.14, "volume": 1820136.0}, {"date": "2020-11-10", "close": 342.26, "volume": 1544160.0}, {"date": "2020-11-11", "close": 352.4, "volume": 1127017.0}, {"date": "2020-11-12", "close": 349.51, "volume": 947726.0}, {"date": "2020-11-13", "close": 356.95, "volume": 1179472.0}, {"date": "2020-11-16", "close": 357.06, "volume": 1158831.0}, {"date": "2020-11-17", "close": 358.75, "volume": 953992.0}, {"date": "2020-11-18", "close": 354.74, "volume": 912410.0}, {"date": "2020-11-19", "close": 361.44, "volume": 1533627.0}, {"date": "2020-11-20", "close": 347.69, "volume": 2370232.0}, {"date": "2020-11-23", "close": 343.33, "volume": 1529577.0}, {"date": "2020-11-24", "close": 345.2, "volume": 1045463.0}, {"date": "2020-11-25", "close": 350.47, "volume": 1199344.0}, {"date": "2020-11-27", "close": 354.24, "volume": 528296.0}, {"date": "2020-11-30", "close": 352.02, "volume": 1875760.0}, {"date": "2020-12-01", "close": 356.82, "volume": 1088895.0}, {"date": "2020-12-02", "close": 355.49, "volume": 760700.0}, {"date": "2020-12-03", "close": 363.7, "volume": 1841131.0}, {"date": "2020-12-04", "close": 368.6, "volume": 1404403.0}, {"date": "2020-12-07", "close": 372.19, "volume": 1910082.0}, {"date": "2020-12-08", "close": 372.59, "volume": 1705237.0}, {"date": "2020-12-09", "close": 364.18, "volume": 2477788.0}, {"date": "2020-12-10", "close": 362.5, "volume": 1499216.0}, {"date": "2020-12-11", "close": 364.32, "volume": 1193790.0}, {"date": "2020-12-14", "close": 365.51, "volume": 1365982.0}, {"date": "2020-12-15", "close": 360.43, "volume": 1655060.0}, {"date": "2020-12-16", "close": 369.26, "volume": 1577883.0}, {"date": "2020-12-17", "close": 380.32, "volume": 1965911.0}, {"date": "2020-12-18", "close": 380.11, "volume": 2569581.0}, {"date": "2020-12-21", "close": 375.93, "volume": 997633.0}, {"date": "2020-12-22", "close": 379.97, "volume": 1003561.0}, {"date": "2020-12-23", "close": 376.92, "volume": 900939.0}, {"date": "2020-12-24", "close": 381.16, "volume": 441932.0}, {"date": "2020-12-28", "close": 381.12, "volume": 871854.0}, {"date": "2020-12-29", "close": 378.33, "volume": 640599.0}, {"date": "2020-12-30", "close": 375.55, "volume": 703191.0}, {"date": "2020-12-31", "close": 379.85, "volume": 982530.0}, {"date": "2021-01-04", "close": 371.7, "volume": 1839788.0}, {"date": "2021-01-05", "close": 368.87, "volume": 1117837.0}, {"date": "2021-01-06", "close": 361.0, "volume": 1537625.0}, {"date": "2021-01-07", "close": 368.63, "volume": 1108980.0}, {"date": "2021-01-08", "close": 374.46, "volume": 1259108.0}, {"date": "2021-01-11", "close": 372.34, "volume": 1514875.0}, {"date": "2021-01-12", "close": 365.67, "volume": 1242518.0}, {"date": "2021-01-13", "close": 364.96, "volume": 1019574.0}, {"date": "2021-01-14", "close": 365.51, "volume": 1146186.0}, {"date": "2021-01-15", "close": 371.01, "volume": 1597810.0}, {"date": "2021-01-19", "close": 384.95, "volume": 1578492.0}, {"date": "2021-01-20", "close": 389.46, "volume": 2051787.0}, {"date": "2021-01-21", "close": 381.75, "volume": 1736759.0}, {"date": "2021-01-22", "close": 374.85, "volume": 1150622.0}, {"date": "2021-01-25", "close": 374.43, "volume": 1588202.0}, {"date": "2021-01-26", "close": 374.8, "volume": 663510.0}, {"date": "2021-01-27", "close": 363.11, "volume": 1928234.0}, {"date": "2021-01-28", "close": 369.95, "volume": 1395420.0}, {"date": "2021-01-29", "close": 361.23, "volume": 1523587.0}, {"date": "2021-02-01", "close": 373.58, "volume": 1260150.0}, {"date": "2021-02-02", "close": 384.11, "volume": 1123618.0}, {"date": "2021-02-03", "close": 380.15, "volume": 807411.0}, {"date": "2021-02-04", "close": 392.73, "volume": 1522077.0}, {"date": "2021-02-05", "close": 389.38, "volume": 867301.0}, {"date": "2021-02-08", "close": 389.74, "volume": 898646.0}, {"date": "2021-02-09", "close": 391.55, "volume": 817724.0}, {"date": "2021-02-10", "close": 397.29, "volume": 1150353.0}, {"date": "2021-02-11", "close": 408.82, "volume": 1226886.0}, {"date": "2021-02-12", "close": 413.99, "volume": 1066862.0}, {"date": "2021-02-16", "close": 422.26, "volume": 1378700.0}, {"date": "2021-02-17", "close": 415.81, "volume": 1164767.0}, {"date": "2021-02-18", "close": 415.39, "volume": 1044387.0}, {"date": "2021-02-19", "close": 411.35, "volume": 1287942.0}, {"date": "2021-02-22", "close": 401.55, "volume": 1179232.0}, {"date": "2021-02-23", "close": 399.09, "volume": 2483052.0}, {"date": "2021-02-24", "close": 413.18, "volume": 3307968.0}, {"date": "2021-02-25", "close": 387.98, "volume": 2148129.0}, {"date": "2021-02-26", "close": 390.14, "volume": 1765306.0}, {"date": "2021-03-01", "close": 406.41, "volume": 1545057.0}, {"date": "2021-03-02", "close": 401.75, "volume": 1198481.0}, {"date": "2021-03-03", "close": 388.71, "volume": 1369851.0}, {"date": "2021-03-04", "close": 376.33, "volume": 1929984.0}, {"date": "2021-03-05", "close": 382.21, "volume": 1588277.0}, {"date": "2021-03-08", "close": 370.42, "volume": 1652920.0}, {"date": "2021-03-09", "close": 384.58, "volume": 1770707.0}, {"date": "2021-03-10", "close": 382.82, "volume": 1388787.0}, {"date": "2021-03-11", "close": 399.17, "volume": 1445331.0}, {"date": "2021-03-12", "close": 395.95, "volume": 1305069.0}, {"date": "2021-03-15", "close": 396.84, "volume": 1408188.0}, {"date": "2021-03-16", "close": 395.42, "volume": 1077263.0}, {"date": "2021-03-17", "close": 391.72, "volume": 1765860.0}, {"date": "2021-03-18", "close": 373.97, "volume": 1868410.0}, {"date": "2021-03-19", "close": 381.28, "volume": 4423179.0}, {"date": "2021-03-22", "close": 383.02, "volume": 1468817.0}, {"date": "2021-03-23", "close": 383.2, "volume": 1154533.0}, {"date": "2021-03-24", "close": 377.29, "volume": 1138430.0}, {"date": "2021-03-25", "close": 372.39, "volume": 1510716.0}, {"date": "2021-03-26", "close": 376.58, "volume": 2107162.0}, {"date": "2021-03-29", "close": 374.62, "volume": 1631190.0}, {"date": "2021-03-30", "close": 373.66, "volume": 998036.0}, {"date": "2021-03-31", "close": 383.06, "volume": 1512850.0}, {"date": "2021-04-01", "close": 395.23, "volume": 1445074.0}, {"date": "2021-04-05", "close": 402.14, "volume": 1473625.0}, {"date": "2021-04-06", "close": 401.2, "volume": 813252.0}, {"date": "2021-04-07", "close": 401.05, "volume": 713723.0}, {"date": "2021-04-08", "close": 411.32, "volume": 1396972.0}, {"date": "2021-04-09", "close": 417.61, "volume": 1003513.0}, {"date": "2021-04-12", "close": 415.93, "volume": 1251570.0}, {"date": "2021-04-13", "close": 418.94, "volume": 1550319.0}, {"date": "2021-04-14", "close": 411.29, "volume": 1016622.0}, {"date": "2021-04-15", "close": 417.56, "volume": 914788.0}, {"date": "2021-04-16", "close": 415.82, "volume": 973127.0}, {"date": "2021-04-19", "close": 402.29, "volume": 1130950.0}, {"date": "2021-04-20", "close": 405.37, "volume": 1095761.0}, {"date": "2021-04-21", "close": 408.95, "volume": 857403.0}, {"date": "2021-04-22", "close": 406.78, "volume": 761662.0}, {"date": "2021-04-23", "close": 414.92, "volume": 981471.0}, {"date": "2021-04-26", "close": 418.29, "volume": 716534.0}, {"date": "2021-04-27", "close": 416.12, "volume": 619454.0}, {"date": "2021-04-28", "close": 415.8, "volume": 541928.0}, {"date": "2021-04-29", "close": 416.15, "volume": 636715.0}, {"date": "2021-04-30", "close": 412.16, "volume": 1409233.0}, {"date": "2021-05-03", "close": 411.34, "volume": 771805.0}, {"date": "2021-05-04", "close": 397.62, "volume": 1214206.0}, {"date": "2021-05-05", "close": 392.04, "volume": 989847.0}, {"date": "2021-05-06", "close": 394.07, "volume": 975355.0}, {"date": "2021-05-07", "close": 401.04, "volume": 965536.0}, {"date": "2021-05-10", "close": 392.54, "volume": 1005388.0}, {"date": "2021-05-11", "close": 394.99, "volume": 932627.0}, {"date": "2021-05-12", "close": 399.89, "volume": 2256348.0}, {"date": "2021-05-13", "close": 403.52, "volume": 1402236.0}, {"date": "2021-05-14", "close": 417.26, "volume": 1191168.0}, {"date": "2021-05-17", "close": 419.42, "volume": 1286192.0}, {"date": "2021-05-18", "close": 417.43, "volume": 1153726.0}, {"date": "2021-05-19", "close": 421.2, "volume": 1321164.0}, {"date": "2021-05-20", "close": 435.27, "volume": 1242216.0}, {"date": "2021-05-21", "close": 433.43, "volume": 1172815.0}, {"date": "2021-05-24", "close": 440.41, "volume": 1127329.0}, {"date": "2021-05-25", "close": 438.99, "volume": 1469669.0}, {"date": "2021-05-26", "close": 442.81, "volume": 2008675.0}, {"date": "2021-05-27", "close": 432.11, "volume": 2974437.0}, {"date": "2021-05-28", "close": 439.09, "volume": 1451377.0}, {"date": "2021-06-01", "close": 438.66, "volume": 948038.0}, {"date": "2021-06-02", "close": 445.44, "volume": 1321057.0}, {"date": "2021-06-03", "close": 450.56, "volume": 1490108.0}, {"date": "2021-06-04", "close": 461.93, "volume": 1400708.0}, {"date": "2021-06-07", "close": 457.21, "volume": 868104.0}, {"date": "2021-06-08", "close": 465.26, "volume": 1516447.0}, {"date": "2021-06-09", "close": 468.33, "volume": 919811.0}, {"date": "2021-06-10", "close": 471.33, "volume": 1149788.0}, {"date": "2021-06-11", "close": 472.16, "volume": 1471072.0}, {"date": "2021-06-14", "close": 476.97, "volume": 961544.0}, {"date": "2021-06-15", "close": 470.71, "volume": 1359586.0}, {"date": "2021-06-16", "close": 469.34, "volume": 1230276.0}, {"date": "2021-06-17", "close": 474.73, "volume": 1442703.0}, {"date": "2021-06-18", "close": 473.4, "volume": 1571185.0}, {"date": "2021-06-21", "close": 477.9, "volume": 1073572.0}, {"date": "2021-06-22", "close": 477.56, "volume": 1480629.0}, {"date": "2021-06-23", "close": 478.59, "volume": 1218772.0}, {"date": "2021-06-24", "close": 482.62, "volume": 1088492.0}, {"date": "2021-06-25", "close": 486.09, "volume": 1494488.0}, {"date": "2021-06-28", "close": 486.99, "volume": 934526.0}, {"date": "2021-06-29", "close": 491.4, "volume": 718400.0}, {"date": "2021-06-30", "close": 490.17, "volume": 955109.0}, {"date": "2021-07-01", "close": 491.05, "volume": 905571.0}, {"date": "2021-07-02", "close": 497.64, "volume": 1072679.0}, {"date": "2021-07-06", "close": 500.97, "volume": 1181275.0}, {"date": "2021-07-07", "close": 506.09, "volume": 928985.0}, {"date": "2021-07-08", "close": 506.09, "volume": 989486.0}, {"date": "2021-07-09", "close": 503.93, "volume": 1269391.0}, {"date": "2021-07-12", "close": 505.1, "volume": 922293.0}, {"date": "2021-07-13", "close": 506.69, "volume": 1002925.0}, {"date": "2021-07-14", "close": 505.56, "volume": 1453635.0}, {"date": "2021-07-15", "close": 503.17, "volume": 1101414.0}, {"date": "2021-07-16", "close": 501.51, "volume": 727878.0}, {"date": "2021-07-19", "close": 498.78, "volume": 1320265.0}, {"date": "2021-07-20", "close": 508.56, "volume": 1273340.0}, {"date": "2021-07-21", "close": 514.45, "volume": 1118901.0}, {"date": "2021-07-22", "close": 521.31, "volume": 917690.0}, {"date": "2021-07-23", "close": 528.43, "volume": 974481.0}, {"date": "2021-07-26", "close": 529.31, "volume": 720516.0}, {"date": "2021-07-27", "close": 522.91, "volume": 983295.0}, {"date": "2021-07-28", "close": 523.1, "volume": 694711.0}, {"date": "2021-07-29", "close": 525.51, "volume": 627457.0}, {"date": "2021-07-30", "close": 529.97, "volume": 905258.0}, {"date": "2021-08-02", "close": 527.51, "volume": 857455.0}, {"date": "2021-08-03", "close": 530.18, "volume": 870968.0}, {"date": "2021-08-04", "close": 536.06, "volume": 709090.0}, {"date": "2021-08-05", "close": 538.01, "volume": 896958.0}, {"date": "2021-08-06", "close": 534.29, "volume": 1040249.0}, {"date": "2021-08-09", "close": 535.23, "volume": 733126.0}, {"date": "2021-08-10", "close": 530.13, "volume": 855955.0}, {"date": "2021-08-11", "close": 532.23, "volume": 765098.0}, {"date": "2021-08-12", "close": 536.92, "volume": 521221.0}, {"date": "2021-08-13", "close": 540.74, "volume": 541187.0}, {"date": "2021-08-16", "close": 542.94, "volume": 785257.0}, {"date": "2021-08-17", "close": 535.86, "volume": 1079151.0}, {"date": "2021-08-18", "close": 532.98, "volume": 723960.0}, {"date": "2021-08-19", "close": 543.44, "volume": 1495328.0}, {"date": "2021-08-20", "close": 545.3, "volume": 1243372.0}, {"date": "2021-08-23", "close": 552.49, "volume": 1368695.0}, {"date": "2021-08-24", "close": 554.02, "volume": 1661268.0}, {"date": "2021-08-25", "close": 555.61, "volume": 2237826.0}, {"date": "2021-08-26", "close": 552.64, "volume": 1557011.0}, {"date": "2021-08-27", "close": 565.94, "volume": 1414248.0}, {"date": "2021-08-30", "close": 565.57, "volume": 893865.0}, {"date": "2021-08-31", "close": 566.11, "volume": 1231171.0}, {"date": "2021-09-01", "close": 563.13, "volume": 1259555.0}, {"date": "2021-09-02", "close": 559.79, "volume": 1086273.0}, {"date": "2021-09-03", "close": 563.25, "volume": 762599.0}, {"date": "2021-09-07", "close": 560.47, "volume": 882037.0}, {"date": "2021-09-08", "close": 567.59, "volume": 918160.0}, {"date": "2021-09-09", "close": 567.75, "volume": 775329.0}, {"date": "2021-09-10", "close": 567.38, "volume": 1088594.0}, {"date": "2021-09-13", "close": 557.42, "volume": 1192945.0}, {"date": "2021-09-14", "close": 568.27, "volume": 1182791.0}, {"date": "2021-09-15", "close": 572.11, "volume": 1025729.0}, {"date": "2021-09-16", "close": 572.88, "volume": 1000007.0}, {"date": "2021-09-17", "close": 561.85, "volume": 1860851.0}, {"date": "2021-09-20", "close": 554.4, "volume": 1300042.0}, {"date": "2021-09-21", "close": 555.25, "volume": 758148.0}, {"date": "2021-09-22", "close": 562.8, "volume": 911270.0}, {"date": "2021-09-23", "close": 577.37, "volume": 1235097.0}, {"date": "2021-09-24", "close": 577.92, "volume": 1168689.0}, {"date": "2021-09-27", "close": 567.01, "volume": 1279118.0}, {"date": "2021-09-28", "close": 545.01, "volume": 1647661.0}, {"date": "2021-09-29", "close": 546.93, "volume": 994873.0}, {"date": "2021-09-30", "close": 539.51, "volume": 1540915.0}, {"date": "2021-10-01", "close": 543.97, "volume": 1439951.0}, {"date": "2021-10-04", "close": 525.35, "volume": 1456264.0}, {"date": "2021-10-05", "close": 533.35, "volume": 958298.0}, {"date": "2021-10-06", "close": 534.61, "volume": 977795.0}, {"date": "2021-10-07", "close": 537.73, "volume": 955575.0}, {"date": "2021-10-08", "close": 531.12, "volume": 937012.0}, {"date": "2021-10-11", "close": 525.41, "volume": 1025263.0}, {"date": "2021-10-12", "close": 527.05, "volume": 873062.0}, {"date": "2021-10-13", "close": 534.94, "volume": 866603.0}, {"date": "2021-10-14", "close": 543.78, "volume": 1068922.0}, {"date": "2021-10-15", "close": 552.16, "volume": 1602664.0}, {"date": "2021-10-18", "close": 564.56, "volume": 1321811.0}, {"date": "2021-10-19", "close": 572.8, "volume": 977970.0}, {"date": "2021-10-20", "close": 570.53, "volume": 836310.0}, {"date": "2021-10-21", "close": 578.35, "volume": 729580.0}, {"date": "2021-10-22", "close": 590.8, "volume": 991808.0}, {"date": "2021-10-25", "close": 602.56, "volume": 1104581.0}, {"date": "2021-10-26", "close": 608.61, "volume": 1418597.0}, {"date": "2021-10-27", "close": 613.13, "volume": 1457715.0}, {"date": "2021-10-28", "close": 615.41, "volume": 1066795.0}, {"date": "2021-10-29", "close": 625.99, "volume": 1038244.0}, {"date": "2021-11-01", "close": 608.81, "volume": 1246644.0}, {"date": "2021-11-02", "close": 618.39, "volume": 1024542.0}, {"date": "2021-11-03", "close": 622.87, "volume": 1093905.0}, {"date": "2021-11-04", "close": 625.68, "volume": 1267235.0}, {"date": "2021-11-05", "close": 614.99, "volume": 1428213.0}, {"date": "2021-11-08", "close": 615.25, "volume": 1222768.0}, {"date": "2021-11-09", "close": 612.78, "volume": 1205081.0}, {"date": "2021-11-10", "close": 603.98, "volume": 1197320.0}, {"date": "2021-11-11", "close": 606.87, "volume": 684294.0}, {"date": "2021-11-12", "close": 626.99, "volume": 1182582.0}, {"date": "2021-11-15", "close": 626.14, "volume": 1402451.0}, {"date": "2021-11-16", "close": 645.76, "volume": 1331737.0}, {"date": "2021-11-17", "close": 635.06, "volume": 1321893.0}, {"date": "2021-11-18", "close": 628.94, "volume": 1328849.0}, {"date": "2021-11-19", "close": 692.34, "volume": 3616570.0}, {"date": "2021-11-22", "close": 661.63, "volume": 2177106.0}, {"date": "2021-11-23", "close": 670.63, "volume": 2112651.0}, {"date": "2021-11-24", "close": 684.0, "volume": 1715066.0}, {"date": "2021-11-26", "close": 666.91, "volume": 1279285.0}, {"date": "2021-11-29", "close": 694.66, "volume": 2009260.0}, {"date": "2021-11-30", "close": 652.3, "volume": 4185985.0}, {"date": "2021-12-01", "close": 663.89, "volume": 5184989.0}, {"date": "2021-12-02", "close": 672.12, "volume": 1962020.0}, {"date": "2021-12-03", "close": 647.96, "volume": 2277214.0}, {"date": "2021-12-06", "close": 645.34, "volume": 1686968.0}, {"date": "2021-12-07", "close": 673.3, "volume": 1615384.0}, {"date": "2021-12-08", "close": 673.06, "volume": 1332797.0}, {"date": "2021-12-09", "close": 665.51, "volume": 1180179.0}, {"date": "2021-12-10", "close": 677.95, "volume": 1276680.0}, {"date": "2021-12-13", "close": 668.74, "volume": 1430834.0}, {"date": "2021-12-14", "close": 639.48, "volume": 1865970.0}, {"date": "2021-12-15", "close": 647.49, "volume": 2555034.0}, {"date": "2021-12-16", "close": 633.96, "volume": 1954679.0}, {"date": "2021-12-17", "close": 620.27, "volume": 4336031.0}, {"date": "2021-12-20", "close": 604.63, "volume": 2236746.0}, {"date": "2021-12-21", "close": 621.07, "volume": 1875795.0}, {"date": "2021-12-22", "close": 631.66, "volume": 1014630.0}, {"date": "2021-12-23", "close": 635.71, "volume": 759830.0}, {"date": "2021-12-27", "close": 652.77, "volume": 1068771.0}, {"date": "2021-12-28", "close": 649.78, "volume": 955871.0}, {"date": "2021-12-29", "close": 648.03, "volume": 651261.0}, {"date": "2021-12-30", "close": 643.36, "volume": 776362.0}, {"date": "2021-12-31", "close": 643.22, "volume": 821517.0}, {"date": "2022-01-03", "close": 631.47, "volume": 1360704.0}, {"date": "2022-01-04", "close": 618.32, "volume": 1998921.0}, {"date": "2022-01-05", "close": 593.7, "volume": 2296013.0}, {"date": "2022-01-06", "close": 586.39, "volume": 1789057.0}, {"date": "2022-01-07", "close": 567.56, "volume": 2275300.0}, {"date": "2022-01-10", "close": 570.19, "volume": 2956743.0}, {"date": "2022-01-11", "close": 578.72, "volume": 1696464.0}, {"date": "2022-01-12", "close": 577.26, "volume": 1433704.0}, {"date": "2022-01-13", "close": 552.92, "volume": 1633371.0}, {"date": "2022-01-14", "close": 550.79, "volume": 1722603.0}, {"date": "2022-01-18", "close": 537.82, "volume": 1888288.0}, {"date": "2022-01-19", "close": 545.35, "volume": 1904687.0}, {"date": "2022-01-20", "close": 544.62, "volume": 1923993.0}, {"date": "2022-01-21", "close": 528.55, "volume": 2574858.0}, {"date": "2022-01-24", "close": 534.68, "volume": 2850271.0}, {"date": "2022-01-25", "close": 515.99, "volume": 2418222.0}, {"date": "2022-01-26", "close": 507.48, "volume": 2503085.0}, {"date": "2022-01-27", "close": 517.22, "volume": 2486193.0}, {"date": "2022-01-28", "close": 534.82, "volume": 1760655.0}, {"date": "2022-01-31", "close": 555.23, "volume": 2209442.0}, {"date": "2022-02-01", "close": 560.83, "volume": 1706306.0}, {"date": "2022-02-02", "close": 562.3, "volume": 1245498.0}, {"date": "2022-02-03", "close": 535.59, "volume": 1372588.0}, {"date": "2022-02-04", "close": 544.02, "volume": 1504542.0}, {"date": "2022-02-07", "close": 545.28, "volume": 1411634.0}, {"date": "2022-02-08", "close": 554.23, "volume": 915575.0}, {"date": "2022-02-09", "close": 579.4, "volume": 1670914.0}, {"date": "2022-02-10", "close": 557.58, "volume": 1594277.0}, {"date": "2022-02-11", "close": 535.81, "volume": 1250525.0}, {"date": "2022-02-14", "close": 529.05, "volume": 1165436.0}, {"date": "2022-02-15", "close": 527.78, "volume": 2170511.0}, {"date": "2022-02-16", "close": 528.15, "volume": 1318418.0}, {"date": "2022-02-17", "close": 496.18, "volume": 2145443.0}, {"date": "2022-02-18", "close": 481.2, "volume": 2323266.0}, {"date": "2022-02-22", "close": 483.25, "volume": 2282895.0}, {"date": "2022-02-23", "close": 467.0, "volume": 1799540.0}, {"date": "2022-02-24", "close": 497.13, "volume": 2683667.0}, {"date": "2022-02-25", "close": 487.18, "volume": 2846463.0}, {"date": "2022-02-28", "close": 474.37, "volume": 2525365.0}, {"date": "2022-03-01", "close": 468.58, "volume": 2176743.0}, {"date": "2022-03-02", "close": 486.0, "volume": 2083149.0}, {"date": "2022-03-03", "close": 472.7, "volume": 1640356.0}, {"date": "2022-03-04", "close": 464.95, "volume": 1611860.0}, {"date": "2022-03-07", "close": 437.39, "volume": 2312735.0}, {"date": "2022-03-08", "close": 442.21, "volume": 2668961.0}, {"date": "2022-03-09", "close": 464.74, "volume": 1950593.0}, {"date": "2022-03-10", "close": 452.37, "volume": 1756284.0}, {"date": "2022-03-11", "close": 439.32, "volume": 2303338.0}, {"date": "2022-03-14", "close": 424.63, "volume": 2353906.0}, {"date": "2022-03-15", "close": 439.68, "volume": 1953415.0}, {"date": "2022-03-16", "close": 457.9, "volume": 2487526.0}, {"date": "2022-03-17", "close": 473.75, "volume": 2680697.0}, {"date": "2022-03-18", "close": 479.87, "volume": 3112924.0}, {"date": "2022-03-21", "close": 466.5, "volume": 2044668.0}, {"date": "2022-03-22", "close": 475.99, "volume": 1979960.0}, {"date": "2022-03-23", "close": 461.44, "volume": 1718673.0}, {"date": "2022-03-24", "close": 465.63, "volume": 1567165.0}, {"date": "2022-03-25", "close": 459.35, "volume": 1312288.0}, {"date": "2022-03-28", "close": 480.5, "volume": 2085040.0}, {"date": "2022-03-29", "close": 485.36, "volume": 1918126.0}, {"date": "2022-03-30", "close": 471.95, "volume": 1747841.0}, {"date": "2022-03-31", "close": 480.84, "volume": 2647909.0}, {"date": "2022-04-01", "close": 483.93, "volume": 1316214.0}, {"date": "2022-04-04", "close": 505.65, "volume": 2326754.0}, {"date": "2022-04-05", "close": 496.05, "volume": 1632743.0}, {"date": "2022-04-06", "close": 490.21, "volume": 2041374.0}, {"date": "2022-04-07", "close": 495.01, "volume": 1568187.0}, {"date": "2022-04-08", "close": 482.84, "volume": 1717571.0}, {"date": "2022-04-11", "close": 473.34, "volume": 1595587.0}, {"date": "2022-04-12", "close": 461.62, "volume": 1509719.0}, {"date": "2022-04-13", "close": 470.42, "volume": 1477828.0}, {"date": "2022-04-14", "close": 465.11, "volume": 1646050.0}, {"date": "2022-04-18", "close": 469.04, "volume": 989347.0}, {"date": "2022-04-19", "close": 485.07, "volume": 1184250.0}, {"date": "2022-04-20", "close": 481.95, "volume": 1184599.0}, {"date": "2022-04-21", "close": 465.65, "volume": 1426554.0}, {"date": "2022-04-22", "close": 443.29, "volume": 1699316.0}, {"date": "2022-04-25", "close": 446.93, "volume": 2094006.0}, {"date": "2022-04-26", "close": 421.35, "volume": 2218193.0}, {"date": "2022-04-27", "close": 418.25, "volume": 1927944.0}, {"date": "2022-04-28", "close": 444.58, "volume": 1794610.0}, {"date": "2022-04-29", "close": 418.75, "volume": 1898453.0}, {"date": "2022-05-02", "close": 427.01, "volume": 1778755.0}, {"date": "2022-05-03", "close": 430.84, "volume": 1324326.0}, {"date": "2022-05-04", "close": 447.92, "volume": 1599307.0}, {"date": "2022-05-05", "close": 409.86, "volume": 2110575.0}, {"date": "2022-05-06", "close": 395.71, "volume": 1989652.0}, {"date": "2022-05-09", "close": 367.01, "volume": 3485197.0}, {"date": "2022-05-10", "close": 371.19, "volume": 2271027.0}, {"date": "2022-05-11", "close": 356.17, "volume": 2563418.0}, {"date": "2022-05-12", "close": 353.89, "volume": 3267985.0}, {"date": "2022-05-13", "close": 371.76, "volume": 1894194.0}, {"date": "2022-05-16", "close": 359.59, "volume": 1554840.0}, {"date": "2022-05-17", "close": 371.87, "volume": 1643259.0}, {"date": "2022-05-18", "close": 353.31, "volume": 1721112.0}, {"date": "2022-05-19", "close": 362.33, "volume": 2102856.0}, {"date": "2022-05-20", "close": 367.78, "volume": 1921565.0}, {"date": "2022-05-23", "close": 371.37, "volume": 1799444.0}, {"date": "2022-05-24", "close": 358.97, "volume": 2877707.0}, {"date": "2022-05-25", "close": 388.45, "volume": 5277109.0}, {"date": "2022-05-26", "close": 406.42, "volume": 3508247.0}, {"date": "2022-05-27", "close": 422.48, "volume": 2932366.0}, {"date": "2022-05-31", "close": 414.46, "volume": 4297665.0}, {"date": "2022-06-01", "close": 408.37, "volume": 1598493.0}, {"date": "2022-06-02", "close": 426.86, "volume": 1453401.0}, {"date": "2022-06-03", "close": 408.95, "volume": 1519020.0}, {"date": "2022-06-06", "close": 408.97, "volume": 859916.0}, {"date": "2022-06-07", "close": 416.65, "volume": 1218136.0}, {"date": "2022-06-08", "close": 414.46, "volume": 1335070.0}, {"date": "2022-06-09", "close": 400.55, "volume": 1186291.0}, {"date": "2022-06-10", "close": 381.22, "volume": 2197349.0}, {"date": "2022-06-13", "close": 363.99, "volume": 2191421.0}, {"date": "2022-06-14", "close": 364.78, "volume": 1401531.0}, {"date": "2022-06-15", "close": 378.54, "volume": 1830498.0}, {"date": "2022-06-16", "close": 359.63, "volume": 2106231.0}, {"date": "2022-06-17", "close": 369.71, "volume": 2776218.0}, {"date": "2022-06-21", "close": 377.43, "volume": 2019049.0}, {"date": "2022-06-22", "close": 380.84, "volume": 1773518.0}, {"date": "2022-06-23", "close": 400.75, "volume": 2111723.0}, {"date": "2022-06-24", "close": 417.62, "volume": 2633016.0}, {"date": "2022-06-27", "close": 404.72, "volume": 1783824.0}, {"date": "2022-06-28", "close": 386.29, "volume": 1631091.0}, {"date": "2022-06-29", "close": 389.66, "volume": 1066313.0}, {"date": "2022-06-30", "close": 385.44, "volume": 1670438.0}, {"date": "2022-07-01", "close": 388.31, "volume": 1133780.0}, {"date": "2022-07-05", "close": 400.22, "volume": 1591443.0}, {"date": "2022-07-06", "close": 404.91, "volume": 1356385.0}, {"date": "2022-07-07", "close": 410.84, "volume": 1585073.0}, {"date": "2022-07-08", "close": 406.81, "volume": 1173100.0}, {"date": "2022-07-11", "close": 402.56, "volume": 1021457.0}, {"date": "2022-07-12", "close": 385.87, "volume": 1611341.0}, {"date": "2022-07-13", "close": 383.31, "volume": 1255507.0}, {"date": "2022-07-14", "close": 379.87, "volume": 1312393.0}, {"date": "2022-07-15", "close": 392.96, "volume": 1520736.0}, {"date": "2022-07-18", "close": 388.25, "volume": 1085706.0}, {"date": "2022-07-19", "close": 403.86, "volume": 1358903.0}, {"date": "2022-07-20", "close": 420.45, "volume": 1663629.0}, {"date": "2022-07-21", "close": 434.7, "volume": 2076372.0}, {"date": "2022-07-22", "close": 434.74, "volume": 1590349.0}, {"date": "2022-07-25", "close": 426.2, "volume": 1026658.0}, {"date": "2022-07-26", "close": 414.22, "volume": 1539996.0}, {"date": "2022-07-27", "close": 433.16, "volume": 1758543.0}, {"date": "2022-07-28", "close": 448.59, "volume": 1754042.0}, {"date": "2022-07-29", "close": 456.17, "volume": 2178555.0}, {"date": "2022-08-01", "close": 448.46, "volume": 1696809.0}, {"date": "2022-08-02", "close": 446.97, "volume": 1064759.0}, {"date": "2022-08-03", "close": 465.75, "volume": 1565410.0}, {"date": "2022-08-04", "close": 466.3, "volume": 1421374.0}, {"date": "2022-08-05", "close": 468.99, "volume": 933781.0}, {"date": "2022-08-08", "close": 466.76, "volume": 1218980.0}, {"date": "2022-08-09", "close": 462.07, "volume": 1068017.0}, {"date": "2022-08-10", "close": 478.09, "volume": 1408777.0}, {"date": "2022-08-11", "close": 478.77, "volume": 1259571.0}, {"date": "2022-08-12", "close": 486.66, "volume": 1178722.0}, {"date": "2022-08-15", "close": 489.23, "volume": 830838.0}, {"date": "2022-08-16", "close": 488.18, "volume": 1031551.0}, {"date": "2022-08-17", "close": 478.3, "volume": 1422646.0}, {"date": "2022-08-18", "close": 477.755, "volume": 1160229.0}, {"date": "2022-08-19", "close": 463.95, "volume": 1509572.0}, {"date": "2022-08-22", "close": 446.12, "volume": 1692793.0}, {"date": "2022-08-23", "close": 449.56, "volume": 2339729.0}, {"date": "2022-08-24", "close": 465.77, "volume": 3587397.0}, {"date": "2022-08-25", "close": 465.85, "volume": 1701836.0}, {"date": "2022-08-26", "close": 448.46, "volume": 1777839.0}, {"date": "2022-08-29", "close": 436.8, "volume": 1796632.0}, {"date": "2022-08-30", "close": 433.2, "volume": 1250998.0}, {"date": "2022-08-31", "close": 431.78, "volume": 1294254.0}, {"date": "2022-09-01", "close": 425.5, "volume": 1994253.0}, {"date": "2022-09-02", "close": 420.06, "volume": 1299923.0}, {"date": "2022-09-06", "close": 418.76, "volume": 1391021.0}, {"date": "2022-09-07", "close": 435.29, "volume": 1421921.0}, {"date": "2022-09-08", "close": 439.04, "volume": 1131073.0}, {"date": "2022-09-09", "close": 450.03, "volume": 1292190.0}, {"date": "2022-09-12", "close": 455.37, "volume": 1250320.0}, {"date": "2022-09-13", "close": 429.31, "volume": 1697766.0}, {"date": "2022-09-14", "close": 436.84, "volume": 1475305.0}, {"date": "2022-09-15", "close": 422.12, "volume": 1468240.0}, {"date": "2022-09-16", "close": 423.0, "volume": 2095746.0}, {"date": "2022-09-19", "close": 423.69, "volume": 1269989.0}, {"date": "2022-09-20", "close": 417.82, "volume": 1271437.0}, {"date": "2022-09-21", "close": 408.68, "volume": 1485940.0}, {"date": "2022-09-22", "close": 396.71, "volume": 2261463.0}, {"date": "2022-09-23", "close": 393.97, "volume": 1680833.0}, {"date": "2022-09-26", "close": 395.8, "volume": 1819195.0}, {"date": "2022-09-27", "close": 400.77, "volume": 1624379.0}, {"date": "2022-09-28", "close": 409.29, "volume": 1710594.0}, {"date": "2022-09-29", "close": 396.81, "volume": 1999240.0}, {"date": "2022-09-30", "close": 387.32, "volume": 2001502.0}, {"date": "2022-10-03", "close": 396.8, "volume": 1819044.0}, {"date": "2022-10-04", "close": 412.01, "volume": 1788891.0}, {"date": "2022-10-05", "close": 413.58, "volume": 1200803.0}, {"date": "2022-10-06", "close": 411.32, "volume": 1282677.0}, {"date": "2022-10-07", "close": 392.96, "volume": 1414346.0}, {"date": "2022-10-10", "close": 387.64, "volume": 1305335.0}, {"date": "2022-10-11", "close": 383.48, "volume": 1786776.0}, {"date": "2022-10-12", "close": 388.06, "volume": 2210662.0}, {"date": "2022-10-13", "close": 395.78, "volume": 1731654.0}, {"date": "2022-10-14", "close": 380.11, "volume": 1804634.0}, {"date": "2022-10-17", "close": 403.74, "volume": 2311597.0}, {"date": "2022-10-18", "close": 408.65, "volume": 1704579.0}, {"date": "2022-10-19", "close": 402.07, "volume": 1291883.0}, {"date": "2022-10-20", "close": 401.15, "volume": 1399133.0}, {"date": "2022-10-21", "close": 417.18, "volume": 1488927.0}, {"date": "2022-10-24", "close": 417.76, "volume": 1411898.0}, {"date": "2022-10-25", "close": 432.08, "volume": 1292028.0}, {"date": "2022-10-26", "close": 424.39, "volume": 1355356.0}, {"date": "2022-10-27", "close": 422.0, "volume": 998512.0}, {"date": "2022-10-28", "close": 431.79, "volume": 1169625.0}, {"date": "2022-10-31", "close": 427.5, "volume": 1038535.0}, {"date": "2022-11-01", "close": 394.77, "volume": 4241904.0}, {"date": "2022-11-02", "close": 385.03, "volume": 2702592.0}, {"date": "2022-11-03", "close": 364.99, "volume": 3252131.0}, {"date": "2022-11-04", "close": 361.19, "volume": 3187821.0}, {"date": "2022-11-07", "close": 370.11, "volume": 1650158.0}, {"date": "2022-11-08", "close": 382.57, "volume": 2668592.0}, {"date": "2022-11-09", "close": 368.55, "volume": 1446963.0}, {"date": "2022-11-10", "close": 403.24, "volume": 3088323.0}, {"date": "2022-11-11", "close": 408.04, "volume": 1720185.0}, {"date": "2022-11-14", "close": 397.66, "volume": 1801837.0}, {"date": "2022-11-15", "close": 407.02, "volume": 2076375.0}, {"date": "2022-11-16", "close": 393.66, "volume": 1260116.0}, {"date": "2022-11-17", "close": 381.88, "volume": 2050259.0}, {"date": "2022-11-18", "close": 380.07, "volume": 2046170.0}, {"date": "2022-11-21", "close": 375.0, "volume": 1429458.0}, {"date": "2022-11-22", "close": 392.23, "volume": 2298740.0}, {"date": "2022-11-23", "close": 395.85, "volume": 1489068.0}, {"date": "2022-11-25", "close": 392.47, "volume": 861769.0}, {"date": "2022-11-28", "close": 385.64, "volume": 1691577.0}, {"date": "2022-11-29", "close": 379.71, "volume": 1716339.0}, {"date": "2022-11-30", "close": 407.59, "volume": 4902337.0}, {"date": "2022-12-01", "close": 416.07, "volume": 1943059.0}, {"date": "2022-12-02", "close": 407.92, "volume": 1876030.0}, {"date": "2022-12-05", "close": 395.14, "volume": 1499032.0}, {"date": "2022-12-06", "close": 389.78, "volume": 1209860.0}, {"date": "2022-12-07", "close": 388.65, "volume": 968668.0}, {"date": "2022-12-08", "close": 405.36, "volume": 1525725.0}, {"date": "2022-12-09", "close": 399.83, "volume": 1061329.0}, {"date": "2022-12-12", "close": 410.78, "volume": 1810523.0}, {"date": "2022-12-13", "close": 428.39, "volume": 3247691.0}, {"date": "2022-12-14", "close": 418.92, "volume": 1631448.0}, {"date": "2022-12-15", "close": 396.53, "volume": 1741524.0}, {"date": "2022-12-16", "close": 384.98, "volume": 3565663.0}, {"date": "2022-12-19", "close": 383.52, "volume": 1535452.0}, {"date": "2022-12-20", "close": 387.08, "volume": 1320220.0}, {"date": "2022-12-21", "close": 393.33, "volume": 1330126.0}, {"date": "2022-12-22", "close": 383.95, "volume": 1314606.0}, {"date": "2022-12-23", "close": 384.49, "volume": 705171.0}, {"date": "2022-12-27", "close": 383.11, "volume": 823347.0}, {"date": "2022-12-28", "close": 376.5, "volume": 843565.0}, {"date": "2022-12-29", "close": 390.87, "volume": 1004562.0}, {"date": "2022-12-30", "close": 389.22, "volume": 948917.0}, {"date": "2023-01-03", "close": 391.18, "volume": 1874001.0}, {"date": "2023-01-04", "close": 391.57, "volume": 1209717.0}, {"date": "2023-01-05", "close": 375.62, "volume": 1263887.0}, {"date": "2023-01-06", "close": 386.52, "volume": 1312858.0}, {"date": "2023-01-09", "close": 395.34, "volume": 1331555.0}, {"date": "2023-01-10", "close": 388.68, "volume": 1069930.0}, {"date": "2023-01-11", "close": 395.31, "volume": 1587429.0}, {"date": "2023-01-12", "close": 396.7, "volume": 1098972.0}, {"date": "2023-01-13", "close": 393.21, "volume": 1311178.0}, {"date": "2023-01-17", "close": 390.2, "volume": 1658658.0}, {"date": "2023-01-18", "close": 386.07, "volume": 1603307.0}, {"date": "2023-01-19", "close": 378.6, "volume": 1082148.0}, {"date": "2023-01-20", "close": 398.07, "volume": 1702062.0}, {"date": "2023-01-23", "close": 410.0, "volume": 2211868.0}, {"date": "2023-01-24", "close": 401.55, "volume": 1189633.0}, {"date": "2023-01-25", "close": 401.9, "volume": 1131996.0}, {"date": "2023-01-26", "close": 412.55, "volume": 1282609.0}, {"date": "2023-01-27", "close": 422.62, "volume": 1724997.0}, {"date": "2023-01-30", "close": 416.45, "volume": 1543534.0}, {"date": "2023-01-31", "close": 422.67, "volume": 1174618.0}, {"date": "2023-02-01", "close": 435.55, "volume": 1521652.0}, {"date": "2023-02-02", "close": 452.16, "volume": 1917634.0}, {"date": "2023-02-03", "close": 423.76, "volume": 1843210.0}, {"date": "2023-02-06", "close": 414.99, "volume": 1337921.0}, {"date": "2023-02-07", "close": 427.67, "volume": 1400754.0}, {"date": "2023-02-08", "close": 421.74, "volume": 1055058.0}, {"date": "2023-02-09", "close": 419.74, "volume": 1098616.0}, {"date": "2023-02-10", "close": 413.52, "volume": 998370.0}, {"date": "2023-02-13", "close": 418.09, "volume": 1028948.0}, {"date": "2023-02-14", "close": 421.97, "volume": 878624.0}, {"date": "2023-02-15", "close": 421.24, "volume": 865594.0}, {"date": "2023-02-16", "close": 408.36, "volume": 1281720.0}, {"date": "2023-02-17", "close": 404.38, "volume": 1626287.0}, {"date": "2023-02-21", "close": 396.26, "volume": 1331920.0}, {"date": "2023-02-22", "close": 406.38, "volume": 1688018.0}, {"date": "2023-02-23", "close": 411.88, "volume": 2476097.0}, {"date": "2023-02-24", "close": 419.81, "volume": 4044666.0}, {"date": "2023-02-27", "close": 412.62, "volume": 2166398.0}, {"date": "2023-02-28", "close": 407.18, "volume": 2218942.0}, {"date": "2023-03-01", "close": 401.27, "volume": 1651058.0}, {"date": "2023-03-02", "close": 400.37, "volume": 1516517.0}, {"date": "2023-03-03", "close": 408.52, "volume": 1550932.0}, {"date": "2023-03-06", "close": 412.71, "volume": 1459234.0}, {"date": "2023-03-07", "close": 409.29, "volume": 1261512.0}, {"date": "2023-03-08", "close": 416.67, "volume": 1448847.0}, {"date": "2023-03-09", "close": 404.58, "volume": 1723758.0}, {"date": "2023-03-10", "close": 392.61, "volume": 2855381.0}, {"date": "2023-03-13", "close": 391.56, "volume": 2394706.0}, {"date": "2023-03-14", "close": 408.3, "volume": 2236668.0}, {"date": "2023-03-15", "close": 406.32, "volume": 1852664.0}, {"date": "2023-03-16", "close": 418.15, "volume": 1966165.0}, {"date": "2023-03-17", "close": 413.69, "volume": 3124288.0}, {"date": "2023-03-20", "close": 411.84, "volume": 1520124.0}, {"date": "2023-03-21", "close": 422.03, "volume": 1439703.0}, {"date": "2023-03-22", "close": 414.21, "volume": 1558469.0}, {"date": "2023-03-23", "close": 432.49, "volume": 2738070.0}, {"date": "2023-03-24", "close": 429.57, "volume": 1659716.0}, {"date": "2023-03-27", "close": 426.94, "volume": 1677030.0}, {"date": "2023-03-28", "close": 419.33, "volume": 1322404.0}, {"date": "2023-03-29", "close": 433.29, "volume": 1320247.0}, {"date": "2023-03-30", "close": 440.09, "volume": 1515729.0}, {"date": "2023-03-31", "close": 445.83, "volume": 1700999.0}, {"date": "2023-04-03", "close": 440.67, "volume": 1234130.0}, {"date": "2023-04-04", "close": 439.81, "volume": 1119989.0}, {"date": "2023-04-05", "close": 439.15, "volume": 1494750.0}, {"date": "2023-04-06", "close": 446.76, "volume": 1673701.0}, {"date": "2023-04-10", "close": 444.72, "volume": 1165961.0}, {"date": "2023-04-11", "close": 437.5, "volume": 1267375.0}, {"date": "2023-04-12", "close": 435.09, "volume": 981740.0}, {"date": "2023-04-13", "close": 441.81, "volume": 970593.0}, {"date": "2023-04-14", "close": 441.62, "volume": 1328731.0}, {"date": "2023-04-17", "close": 440.09, "volume": 993142.0}, {"date": "2023-04-18", "close": 442.59, "volume": 878399.0}, {"date": "2023-04-19", "close": 445.49, "volume": 802660.0}, {"date": "2023-04-20", "close": 447.4, "volume": 1103720.0}, {"date": "2023-04-21", "close": 446.4, "volume": 1280582.0}, {"date": "2023-04-24", "close": 442.32, "volume": 1177159.0}, {"date": "2023-04-25", "close": 419.83, "volume": 2269137.0}, {"date": "2023-04-26", "close": 413.7, "volume": 1947880.0}, {"date": "2023-04-27", "close": 429.16, "volume": 1479255.0}, {"date": "2023-04-28", "close": 443.95, "volume": 2538224.0}, {"date": "2023-05-01", "close": 442.51, "volume": 1419390.0}, {"date": "2023-05-02", "close": 436.46, "volume": 1213538.0}, {"date": "2023-05-03", "close": 429.65, "volume": 1274811.0}, {"date": "2023-05-04", "close": 422.45, "volume": 1283953.0}, {"date": "2023-05-05", "close": 425.95, "volume": 1800186.0}, {"date": "2023-05-08", "close": 426.89, "volume": 1359651.0}, {"date": "2023-05-09", "close": 427.68, "volume": 783699.0}, {"date": "2023-05-10", "close": 431.52, "volume": 1425131.0}, {"date": "2023-05-11", "close": 424.89, "volume": 1573405.0}, {"date": "2023-05-12", "close": 427.62, "volume": 1224196.0}, {"date": "2023-05-15", "close": 426.21, "volume": 2088140.0}, {"date": "2023-05-16", "close": 421.41, "volume": 1574244.0}, {"date": "2023-05-17", "close": 431.86, "volume": 1280973.0}, {"date": "2023-05-18", "close": 447.66, "volume": 1770944.0}, {"date": "2023-05-19", "close": 446.03, "volume": 1234465.0}, {"date": "2023-05-22", "close": 454.11, "volume": 1948567.0}, {"date": "2023-05-23", "close": 449.8, "volume": 2658638.0}, {"date": "2023-05-24", "close": 415.92, "volume": 6664363.0}, {"date": "2023-05-25", "close": 413.1, "volume": 4119755.0}, {"date": "2023-05-26", "close": 418.43, "volume": 3287260.0}, {"date": "2023-05-30", "close": 406.09, "volume": 3400667.0}, {"date": "2023-05-31", "close": 419.12, "volume": 6180783.0}, {"date": "2023-06-01", "close": 422.12, "volume": 1910494.0}, {"date": "2023-06-02", "close": 430.49, "volume": 1702180.0}, {"date": "2023-06-05", "close": 442.84, "volume": 2201423.0}, {"date": "2023-06-06", "close": 448.49, "volume": 1839580.0}, {"date": "2023-06-07", "close": 422.36, "volume": 2429926.0}, {"date": "2023-06-08", "close": 423.36, "volume": 1612358.0}, {"date": "2023-06-09", "close": 431.55, "volume": 1696638.0}, {"date": "2023-06-12", "close": 446.12, "volume": 1937354.0}, {"date": "2023-06-13", "close": 447.55, "volume": 1324362.0}, {"date": "2023-06-14", "close": 446.22, "volume": 1709349.0}, {"date": "2023-06-15", "close": 456.31, "volume": 1658302.0}, {"date": "2023-06-16", "close": 455.03, "volume": 2619607.0}, {"date": "2023-06-20", "close": 455.13, "volume": 1395163.0}, {"date": "2023-06-21", "close": 450.53, "volume": 1106561.0}, {"date": "2023-06-22", "close": 450.84, "volume": 1034818.0}, {"date": "2023-06-23", "close": 452.69, "volume": 1489922.0}, {"date": "2023-06-26", "close": 453.3, "volume": 1418201.0}, {"date": "2023-06-27", "close": 459.03, "volume": 1253805.0}, {"date": "2023-06-28", "close": 459.63, "volume": 1495644.0}, {"date": "2023-06-29", "close": 455.82, "volume": 1133142.0}, {"date": "2023-06-30", "close": 458.19, "volume": 1967137.0}, {"date": "2023-07-03", "close": 451.57, "volume": 1437619.0}, {"date": "2023-07-05", "close": 457.84, "volume": 1360766.0}, {"date": "2023-07-06", "close": 451.5, "volume": 1157039.0}, {"date": "2023-07-07", "close": 448.19, "volume": 847841.0}, {"date": "2023-07-10", "close": 464.33, "volume": 2217700.0}, {"date": "2023-07-11", "close": 463.7, "volume": 1176635.0}, {"date": "2023-07-12", "close": 476.84, "volume": 1681573.0}, {"date": "2023-07-13", "close": 481.35, "volume": 1477676.0}, {"date": "2023-07-14", "close": 483.99, "volume": 1158078.0}, {"date": "2023-07-17", "close": 490.82, "volume": 1330551.0}, {"date": "2023-07-18", "close": 495.43, "volume": 1242789.0}, {"date": "2023-07-19", "close": 500.56, "volume": 2003814.0}, {"date": "2023-07-20", "close": 491.78, "volume": 1277037.0}, {"date": "2023-07-21", "close": 492.52, "volume": 4574072.0}, {"date": "2023-07-24", "close": 488.5, "volume": 1251727.0}, {"date": "2023-07-25", "close": 496.47, "volume": 1122659.0}, {"date": "2023-07-26", "close": 496.86, "volume": 1761130.0}, {"date": "2023-07-27", "close": 496.53, "volume": 1620307.0}, {"date": "2023-07-28", "close": 511.84, "volume": 1867150.0}, {"date": "2023-07-31", "close": 511.7, "volume": 1531084.0}, {"date": "2023-08-01", "close": 508.5, "volume": 1495968.0}, {"date": "2023-08-02", "close": 498.05, "volume": 1170340.0}, {"date": "2023-08-03", "close": 496.98, "volume": 912035.0}, {"date": "2023-08-04", "close": 496.98, "volume": 1179056.0}, {"date": "2023-08-07", "close": 505.26, "volume": 784242.0}, {"date": "2023-08-08", "close": 500.81, "volume": 987116.0}, {"date": "2023-08-09", "close": 496.7, "volume": 1081644.0}, {"date": "2023-08-10", "close": 501.47, "volume": 1012751.0}, {"date": "2023-08-11", "close": 497.77, "volume": 1005612.0}, {"date": "2023-08-14", "close": 505.8, "volume": 1453197.0}, {"date": "2023-08-15", "close": 497.18, "volume": 1136693.0}, {"date": "2023-08-16", "close": 495.65, "volume": 1056326.0}, {"date": "2023-08-17", "close": 486.45, "volume": 1098807.0}, {"date": "2023-08-18", "close": 485.96, "volume": 954438.0}, {"date": "2023-08-21", "close": 488.26, "volume": 1206120.0}, {"date": "2023-08-22", "close": 487.9, "volume": 898744.0}, {"date": "2023-08-23", "close": 500.86, "volume": 1458568.0}, {"date": "2023-08-24", "close": 498.5, "volume": 2217620.0}, {"date": "2023-08-25", "close": 519.05, "volume": 2457516.0}, {"date": "2023-08-28", "close": 518.87, "volume": 1307946.0}, {"date": "2023-08-29", "close": 536.49, "volume": 1570163.0}, {"date": "2023-08-30", "close": 540.58, "volume": 1688030.0}, {"date": "2023-08-31", "close": 541.81, "volume": 1776266.0}, {"date": "2023-09-01", "close": 549.6, "volume": 1336680.0}, {"date": "2023-09-05", "close": 550.58, "volume": 1372214.0}, {"date": "2023-09-06", "close": 550.95, "volume": 1236979.0}, {"date": "2023-09-07", "close": 553.61, "volume": 1209740.0}, {"date": "2023-09-08", "close": 550.56, "volume": 1245048.0}, {"date": "2023-09-11", "close": 549.3, "volume": 1242473.0}, {"date": "2023-09-12", "close": 546.0, "volume": 1312617.0}, {"date": "2023-09-13", "close": 541.95, "volume": 1136345.0}, {"date": "2023-09-14", "close": 547.6, "volume": 973363.0}, {"date": "2023-09-15", "close": 538.08, "volume": 2445493.0}, {"date": "2023-09-18", "close": 535.01, "volume": 886950.0}, {"date": "2023-09-19", "close": 529.19, "volume": 1026469.0}, {"date": "2023-09-20", "close": 523.59, "volume": 945336.0}, {"date": "2023-09-21", "close": 504.37, "volume": 1729584.0}, {"date": "2023-09-22", "close": 508.57, "volume": 1233830.0}, {"date": "2023-09-25", "close": 508.31, "volume": 1279186.0}, {"date": "2023-09-26", "close": 503.19, "volume": 1233594.0}, {"date": "2023-09-27", "close": 508.24, "volume": 1260160.0}, {"date": "2023-09-28", "close": 512.24, "volume": 1262675.0}, {"date": "2023-09-29", "close": 510.94, "volume": 1499651.0}, {"date": "2023-10-02", "close": 517.8, "volume": 1621597.0}, {"date": "2023-10-03", "close": 507.48, "volume": 1741641.0}, {"date": "2023-10-04", "close": 517.46, "volume": 1560992.0}, {"date": "2023-10-05", "close": 516.3, "volume": 1118698.0}, {"date": "2023-10-06", "close": 533.3, "volume": 1766691.0}, {"date": "2023-10-09", "close": 534.91, "volume": 1047706.0}, {"date": "2023-10-10", "close": 540.11, "volume": 1369522.0}, {"date": "2023-10-11", "close": 541.58, "volume": 884180.0}, {"date": "2023-10-12", "close": 543.41, "volume": 1520739.0}, {"date": "2023-10-13", "close": 533.05, "volume": 1627077.0}, {"date": "2023-10-16", "close": 540.9, "volume": 1063965.0}, {"date": "2023-10-17", "close": 538.78, "volume": 1396185.0}, {"date": "2023-10-18", "close": 527.42, "volume": 1143116.0}, {"date": "2023-10-19", "close": 521.52, "volume": 1328345.0}, {"date": "2023-10-20", "close": 506.81, "volume": 1873342.0}, {"date": "2023-10-23", "close": 504.03, "volume": 1523255.0}, {"date": "2023-10-24", "close": 505.82, "volume": 958991.0}, {"date": "2023-10-25", "close": 483.03, "volume": 2459416.0}, {"date": "2023-10-26", "close": 479.45, "volume": 1584356.0}, {"date": "2023-10-27", "close": 479.52, "volume": 1563779.0}, {"date": "2023-10-30", "close": 487.5, "volume": 1410169.0}, {"date": "2023-10-31", "close": 494.95, "volume": 1071966.0}, {"date": "2023-11-01", "close": 489.17, "volume": 2041348.0}, {"date": "2023-11-02", "close": 500.35, "volume": 1509216.0}, {"date": "2023-11-03", "close": 498.51, "volume": 2419602.0}, {"date": "2023-11-06", "close": 500.5, "volume": 1475506.0}, {"date": "2023-11-07", "close": 513.91, "volume": 1409378.0}, {"date": "2023-11-08", "close": 522.38, "volume": 1428565.0}, {"date": "2023-11-09", "close": 514.54, "volume": 1384191.0}, {"date": "2023-11-10", "close": 528.89, "volume": 1147845.0}, {"date": "2023-11-13", "close": 532.18, "volume": 1177203.0}, {"date": "2023-11-14", "close": 555.52, "volume": 2005762.0}, {"date": "2023-11-15", "close": 555.54, "volume": 1711334.0}, {"date": "2023-11-16", "close": 556.95, "volume": 1198426.0}, {"date": "2023-11-17", "close": 560.16, "volume": 1127087.0}, {"date": "2023-11-20", "close": 564.5, "volume": 1008840.0}, {"date": "2023-11-21", "close": 562.18, "volume": 1001143.0}, {"date": "2023-11-22", "close": 564.23, "volume": 899309.0}, {"date": "2023-11-24", "close": 564.07, "volume": 607281.0}, {"date": "2023-11-27", "close": 561.23, "volume": 1633679.0}, {"date": "2023-11-28", "close": 565.07, "volume": 1745478.0}, {"date": "2023-11-29", "close": 577.23, "volume": 2489834.0}, {"date": "2023-11-30", "close": 571.46, "volume": 1941118.0}, {"date": "2023-12-01", "close": 574.32, "volume": 1334098.0}, {"date": "2023-12-04", "close": 570.47, "volume": 1335831.0}, {"date": "2023-12-05", "close": 571.78, "volume": 988869.0}, {"date": "2023-12-06", "close": 566.23, "volume": 1109585.0}, {"date": "2023-12-07", "close": 571.49, "volume": 898919.0}, {"date": "2023-12-08", "close": 573.9, "volume": 1195183.0}, {"date": "2023-12-11", "close": 586.66, "volume": 1617276.0}, {"date": "2023-12-12", "close": 594.18, "volume": 1251984.0}, {"date": "2023-12-13", "close": 610.22, "volume": 1606639.0}, {"date": "2023-12-14", "close": 601.18, "volume": 2546779.0}, {"date": "2023-12-15", "close": 608.51, "volume": 3455566.0}, {"date": "2023-12-18", "close": 618.43, "volume": 1538779.0}, {"date": "2023-12-19", "close": 621.46, "volume": 1252147.0}, {"date": "2023-12-20", "close": 615.71, "volume": 1536641.0}, {"date": "2023-12-21", "close": 620.99, "volume": 1000975.0}, {"date": "2023-12-22", "close": 624.07, "volume": 820797.0}, {"date": "2023-12-26", "close": 624.85, "volume": 638341.0}, {"date": "2023-12-27", "close": 629.12, "volume": 734458.0}, {"date": "2023-12-28", "close": 628.02, "volume": 680662.0}, {"date": "2023-12-29", "close": 625.03, "volume": 724658.0}, {"date": "2024-01-02", "close": 603.76, "volume": 1666847.0}, {"date": "2024-01-03", "close": 591.14, "volume": 1439566.0}, {"date": "2024-01-04", "close": 586.82, "volume": 956779.0}, {"date": "2024-01-05", "close": 589.02, "volume": 838901.0}, {"date": "2024-01-08", "close": 598.38, "volume": 1689863.0}, {"date": "2024-01-09", "close": 605.18, "volume": 1271101.0}, {"date": "2024-01-10", "close": 608.7, "volume": 1292359.0}, {"date": "2024-01-11", "close": 608.71, "volume": 1315257.0}, {"date": "2024-01-12", "close": 611.8, "volume": 802389.0}, {"date": "2024-01-16", "close": 603.83, "volume": 1433123.0}, {"date": "2024-01-17", "close": 599.84, "volume": 1539978.0}, {"date": "2024-01-18", "close": 611.36, "volume": 1147774.0}, {"date": "2024-01-19", "close": 622.18, "volume": 1334432.0}, {"date": "2024-01-22", "close": 630.61, "volume": 954374.0}, {"date": "2024-01-23", "close": 635.82, "volume": 853729.0}, {"date": "2024-01-24", "close": 636.18, "volume": 1017502.0}, {"date": "2024-01-25", "close": 641.49, "volume": 1043447.0}, {"date": "2024-01-26", "close": 641.36, "volume": 770859.0}, {"date": "2024-01-29", "close": 652.88, "volume": 869353.0}, {"date": "2024-01-30", "close": 647.72, "volume": 1114646.0}, {"date": "2024-01-31", "close": 631.33, "volume": 1208581.0}, {"date": "2024-02-01", "close": 632.86, "volume": 1034142.0}, {"date": "2024-02-02", "close": 639.58, "volume": 1287275.0}, {"date": "2024-02-05", "close": 640.6, "volume": 1007974.0}, {"date": "2024-02-06", "close": 635.3, "volume": 908634.0}, {"date": "2024-02-07", "close": 643.17, "volume": 970633.0}, {"date": "2024-02-08", "close": 653.07, "volume": 1005760.0}, {"date": "2024-02-09", "close": 658.16, "volume": 1005195.0}, {"date": "2024-02-12", "close": 656.99, "volume": 1279158.0}, {"date": "2024-02-13", "close": 638.29, "volume": 1785301.0}, {"date": "2024-02-14", "close": 657.13, "volume": 1285456.0}, {"date": "2024-02-15", "close": 664.28, "volume": 1438184.0}, {"date": "2024-02-16", "close": 655.74, "volume": 1336802.0}, {"date": "2024-02-20", "close": 645.91, "volume": 1470601.0}, {"date": "2024-02-21", "close": 638.27, "volume": 1146180.0}, {"date": "2024-02-22", "close": 657.92, "volume": 1975613.0}, {"date": "2024-02-23", "close": 659.81, "volume": 1740445.0}, {"date": "2024-02-26", "close": 663.84, "volume": 1579381.0}, {"date": "2024-02-27", "close": 669.36, "volume": 1059221.0}, {"date": "2024-02-28", "close": 659.16, "volume": 1059682.0}, {"date": "2024-02-29", "close": 662.89, "volume": 1934125.0}, {"date": "2024-03-01", "close": 666.52, "volume": 1003879.0}, {"date": "2024-03-04", "close": 668.41, "volume": 896779.0}, {"date": "2024-03-05", "close": 639.73, "volume": 1382219.0}, {"date": "2024-03-06", "close": 650.28, "volume": 1071093.0}, {"date": "2024-03-07", "close": 649.34, "volume": 903200.0}, {"date": "2024-03-08", "close": 651.73, "volume": 1054477.0}, {"date": "2024-03-11", "close": 650.87, "volume": 1045748.0}, {"date": "2024-03-12", "close": 662.64, "volume": 1097291.0}, {"date": "2024-03-13", "close": 655.07, "volume": 954898.0}, {"date": "2024-03-14", "close": 650.04, "volume": 1129145.0}, {"date": "2024-03-15", "close": 625.52, "volume": 3145835.0}, {"date": "2024-03-18", "close": 630.39, "volume": 1811079.0}, {"date": "2024-03-19", "close": 634.55, "volume": 1675659.0}, {"date": "2024-03-20", "close": 639.65, "volume": 1335557.0}, {"date": "2024-03-21", "close": 651.29, "volume": 1347563.0}, {"date": "2024-03-22", "close": 643.74, "volume": 838552.0}, {"date": "2024-03-25", "close": 639.09, "volume": 1021032.0}, {"date": "2024-03-26", "close": 640.05, "volume": 1002101.0}, {"date": "2024-03-27", "close": 648.74, "volume": 1119902.0}, {"date": "2024-03-28", "close": 650.0, "volume": 1163442.0}, {"date": "2024-04-01", "close": 639.84, "volume": 696985.0}, {"date": "2024-04-02", "close": 626.59, "volume": 2119447.0}, {"date": "2024-04-03", "close": 623.0, "volume": 1566524.0}, {"date": "2024-04-04", "close": 621.28, "volume": 1293478.0}, {"date": "2024-04-05", "close": 635.74, "volume": 1619825.0}, {"date": "2024-04-08", "close": 645.28, "volume": 1016678.0}, {"date": "2024-04-09", "close": 644.09, "volume": 847929.0}, {"date": "2024-04-10", "close": 628.36, "volume": 962309.0}, {"date": "2024-04-11", "close": 627.71, "volume": 1612817.0}, {"date": "2024-04-12", "close": 621.11, "volume": 1454706.0}, {"date": "2024-04-15", "close": 612.12, "volume": 1065768.0}, {"date": "2024-04-16", "close": 611.49, "volume": 1264878.0}, {"date": "2024-04-17", "close": 613.21, "volume": 1117442.0}, {"date": "2024-04-18", "close": 608.38, "volume": 791072.0}, {"date": "2024-04-19", "close": 605.17, "volume": 1609082.0}, {"date": "2024-04-22", "close": 609.77, "volume": 1056878.0}, {"date": "2024-04-23", "close": 630.88, "volume": 1461942.0}, {"date": "2024-04-24", "close": 635.49, "volume": 1378172.0}, {"date": "2024-04-25", "close": 626.39, "volume": 1242962.0}, {"date": "2024-04-26", "close": 636.55, "volume": 1192496.0}, {"date": "2024-04-29", "close": 638.39, "volume": 886530.0}, {"date": "2024-04-30", "close": 625.62, "volume": 1309911.0}, {"date": "2024-05-01", "close": 615.2, "volume": 1199152.0}, {"date": "2024-05-02", "close": 614.04, "volume": 1103544.0}, {"date": "2024-05-03", "close": 629.27, "volume": 1109512.0}, {"date": "2024-05-06", "close": 634.64, "volume": 802889.0}, {"date": "2024-05-07", "close": 641.15, "volume": 757770.0}, {"date": "2024-05-08", "close": 632.43, "volume": 889759.0}, {"date": "2024-05-09", "close": 626.86, "volume": 1292679.0}, {"date": "2024-05-10", "close": 632.31, "volume": 917544.0}, {"date": "2024-05-13", "close": 627.19, "volume": 916208.0}, {"date": "2024-05-14", "close": 635.42, "volume": 879700.0}, {"date": "2024-05-15", "close": 655.13, "volume": 1082805.0}, {"date": "2024-05-16", "close": 653.37, "volume": 957394.0}, {"date": "2024-05-17", "close": 661.18, "volume": 774761.0}, {"date": "2024-05-20", "close": 670.15, "volume": 931584.0}, {"date": "2024-05-21", "close": 667.82, "volume": 1091983.0}, {"date": "2024-05-22", "close": 670.27, "volume": 986999.0}, {"date": "2024-05-23", "close": 662.26, "volume": 1886178.0}, {"date": "2024-05-24", "close": 606.99, "volume": 4252637.0}, {"date": "2024-05-28", "close": 600.02, "volume": 2639984.0}, {"date": "2024-05-29", "close": 598.28, "volume": 1893244.0}, {"date": "2024-05-30", "close": 562.97, "volume": 3409894.0}, {"date": "2024-05-31", "close": 576.44, "volume": 3136200.0}, {"date": "2024-06-03", "close": 567.22, "volume": 1566935.0}, {"date": "2024-06-04", "close": 572.06, "volume": 1172095.0}, {"date": "2024-06-05", "close": 574.27, "volume": 1596029.0}, {"date": "2024-06-06", "close": 572.65, "volume": 1448756.0}, {"date": "2024-06-07", "close": 573.9, "volume": 1048593.0}, {"date": "2024-06-10", "close": 567.24, "volume": 1567749.0}, {"date": "2024-06-11", "close": 566.7, "volume": 1570986.0}, {"date": "2024-06-12", "close": 592.22, "volume": 2591779.0}, {"date": "2024-06-13", "close": 594.62, "volume": 2132221.0}, {"date": "2024-06-14", "close": 595.7, "volume": 1070500.0}, {"date": "2024-06-17", "close": 602.52, "volume": 1248734.0}, {"date": "2024-06-18", "close": 609.68, "volume": 1376148.0}, {"date": "2024-06-20", "close": 616.08, "volume": 1840018.0}, {"date": "2024-06-21", "close": 632.15, "volume": 3682587.0}, {"date": "2024-06-24", "close": 623.88, "volume": 1605990.0}, {"date": "2024-06-25", "close": 630.47, "volume": 1272120.0}, {"date": "2024-06-26", "close": 637.48, "volume": 1169588.0}, {"date": "2024-06-27", "close": 651.44, "volume": 1478194.0}, {"date": "2024-06-28", "close": 657.21, "volume": 1753982.0}, {"date": "2024-07-01", "close": 650.77, "volume": 1195205.0}, {"date": "2024-07-02", "close": 656.22, "volume": 951174.0}, {"date": "2024-07-03", "close": 659.9, "volume": 931929.0}, {"date": "2024-07-05", "close": 668.75, "volume": 1517071.0}, {"date": "2024-07-08", "close": 659.58, "volume": 1022474.0}, {"date": "2024-07-09", "close": 650.42, "volume": 861431.0}, {"date": "2024-07-10", "close": 632.84, "volume": 1962616.0}, {"date": "2024-07-11", "close": 629.41, "volume": 1235127.0}, {"date": "2024-07-12", "close": 641.95, "volume": 1044892.0}, {"date": "2024-07-15", "close": 658.18, "volume": 1043896.0}, {"date": "2024-07-16", "close": 666.15, "volume": 988709.0}, {"date": "2024-07-17", "close": 658.91, "volume": 1156378.0}, {"date": "2024-07-18", "close": 637.47, "volume": 1383880.0}, {"date": "2024-07-19", "close": 636.56, "volume": 1056569.0}, {"date": "2024-07-22", "close": 644.52, "volume": 1473576.0}, {"date": "2024-07-23", "close": 637.1, "volume": 1193616.0}, {"date": "2024-07-24", "close": 620.24, "volume": 1590300.0}, {"date": "2024-07-25", "close": 626.32, "volume": 1240978.0}, {"date": "2024-07-26", "close": 633.36, "volume": 987151.0}, {"date": "2024-07-29", "close": 636.36, "volume": 1242197.0}, {"date": "2024-07-30", "close": 635.8, "volume": 1064190.0}, {"date": "2024-07-31", "close": 647.35, "volume": 1423914.0}, {"date": "2024-08-01", "close": 637.82, "volume": 1301236.0}, {"date": "2024-08-02", "close": 623.92, "volume": 1788726.0}, {"date": "2024-08-05", "close": 602.97, "volume": 1787125.0}, {"date": "2024-08-06", "close": 612.29, "volume": 1339489.0}, {"date": "2024-08-07", "close": 609.45, "volume": 1123535.0}, {"date": "2024-08-08", "close": 626.12, "volume": 1042370.0}, {"date": "2024-08-09", "close": 630.2, "volume": 802793.0}, {"date": "2024-08-12", "close": 627.41, "volume": 647079.0}, {"date": "2024-08-13", "close": 645.83, "volume": 1040171.0}, {"date": "2024-08-14", "close": 636.74, "volume": 1501283.0}, {"date": "2024-08-15", "close": 652.14, "volume": 937097.0}, {"date": "2024-08-16", "close": 653.53, "volume": 765779.0}, {"date": "2024-08-19", "close": 663.3, "volume": 1217321.0}, {"date": "2024-08-20", "close": 667.28, "volume": 1110833.0}, {"date": "2024-08-21", "close": 670.49, "volume": 1256086.0}, {"date": "2024-08-22", "close": 665.29, "volume": 1467722.0}, {"date": "2024-08-23", "close": 619.85, "volume": 4113425.0}, {"date": "2024-08-26", "close": 617.12, "volume": 1968101.0}, {"date": "2024-08-27", "close": 626.32, "volume": 1477757.0}, {"date": "2024-08-28", "close": 617.04, "volume": 1035024.0}, {"date": "2024-08-29", "close": 622.8, "volume": 986762.0}, {"date": "2024-08-30", "close": 630.26, "volume": 2069467.0}, {"date": "2024-09-03", "close": 624.81, "volume": 1324728.0}, {"date": "2024-09-04", "close": 623.1, "volume": 866922.0}, {"date": "2024-09-05", "close": 621.48, "volume": 773542.0}, {"date": "2024-09-06", "close": 615.12, "volume": 999734.0}, {"date": "2024-09-09", "close": 626.99, "volume": 1005778.0}, {"date": "2024-09-10", "close": 633.62, "volume": 1022235.0}, {"date": "2024-09-11", "close": 643.92, "volume": 1327115.0}, {"date": "2024-09-12", "close": 646.37, "volume": 1178936.0}, {"date": "2024-09-13", "close": 655.31, "volume": 1226674.0}, {"date": "2024-09-16", "close": 646.25, "volume": 939837.0}, {"date": "2024-09-17", "close": 644.82, "volume": 934751.0}, {"date": "2024-09-18", "close": 633.07, "volume": 1000155.0}, {"date": "2024-09-19", "close": 654.24, "volume": 1567380.0}, {"date": "2024-09-20", "close": 644.99, "volume": 2960991.0}, {"date": "2024-09-23", "close": 641.97, "volume": 1069463.0}, {"date": "2024-09-24", "close": 638.2, "volume": 1454688.0}, {"date": "2024-09-25", "close": 634.74, "volume": 1414583.0}, {"date": "2024-09-26", "close": 636.83, "volume": 1084495.0}, {"date": "2024-09-27", "close": 619.03, "volume": 1425425.0}, {"date": "2024-09-30", "close": 621.0, "volume": 1361563.0}, {"date": "2024-10-01", "close": 606.28, "volume": 1869058.0}, {"date": "2024-10-02", "close": 607.28, "volume": 1164726.0}, {"date": "2024-10-03", "close": 603.81, "volume": 1290000.0}, {"date": "2024-10-04", "close": 610.67, "volume": 1220267.0}, {"date": "2024-10-07", "close": 602.43, "volume": 1711215.0}, {"date": "2024-10-08", "close": 613.37, "volume": 1201928.0}, {"date": "2024-10-09", "close": 621.61, "volume": 1183577.0}, {"date": "2024-10-10", "close": 619.3, "volume": 1127917.0}, {"date": "2024-10-11", "close": 616.68, "volume": 1275688.0}, {"date": "2024-10-14", "close": 617.16, "volume": 990064.0}, {"date": "2024-10-15", "close": 617.89, "volume": 1259317.0}, {"date": "2024-10-16", "close": 609.39, "volume": 1132427.0}, {"date": "2024-10-17", "close": 609.23, "volume": 1135351.0}, {"date": "2024-10-18", "close": 613.29, "volume": 1299488.0}, {"date": "2024-10-21", "close": 613.93, "volume": 1058121.0}, {"date": "2024-10-22", "close": 609.59, "volume": 1088541.0}, {"date": "2024-10-23", "close": 602.01, "volume": 1119205.0}, {"date": "2024-10-24", "close": 603.98, "volume": 883317.0}, {"date": "2024-10-25", "close": 609.27, "volume": 1000674.0}, {"date": "2024-10-28", "close": 612.09, "volume": 1291982.0}, {"date": "2024-10-29", "close": 623.7, "volume": 1134801.0}, {"date": "2024-10-30", "close": 621.11, "volume": 1082398.0}, {"date": "2024-10-31", "close": 610.3, "volume": 1478604.0}, {"date": "2024-11-01", "close": 621.74, "volume": 1436999.0}, {"date": "2024-11-04", "close": 619.01, "volume": 1152530.0}, {"date": "2024-11-05", "close": 618.83, "volume": 1564288.0}, {"date": "2024-11-06", "close": 648.39, "volume": 2963912.0}, {"date": "2024-11-07", "close": 674.15, "volume": 1928020.0}, {"date": "2024-11-08", "close": 684.22, "volume": 1705774.0}, {"date": "2024-11-11", "close": 697.35, "volume": 1514491.0}, {"date": "2024-11-12", "close": 699.47, "volume": 1409525.0}, {"date": "2024-11-13", "close": 706.25, "volume": 1472423.0}, {"date": "2024-11-14", "close": 700.76, "volume": 1769831.0}, {"date": "2024-11-15", "close": 687.87, "volume": 1799379.0}, {"date": "2024-11-18", "close": 678.81, "volume": 1580409.0}, {"date": "2024-11-19", "close": 644.17, "volume": 2536019.0}, {"date": "2024-11-20", "close": 650.6, "volume": 1880673.0}, {"date": "2024-11-21", "close": 678.7, "volume": 2318306.0}, {"date": "2024-11-22", "close": 640.12, "volume": 3294240.0}, {"date": "2024-11-25", "close": 634.62, "volume": 2951827.0}, {"date": "2024-11-26", "close": 638.83, "volume": 1784179.0}, {"date": "2024-11-27", "close": 636.17, "volume": 1376295.0}, {"date": "2024-11-29", "close": 641.73, "volume": 828881.0}, {"date": "2024-12-02", "close": 634.07, "volume": 1502257.0}, {"date": "2024-12-03", "close": 636.02, "volume": 1105028.0}, {"date": "2024-12-04", "close": 654.64, "volume": 1620046.0}, {"date": "2024-12-05", "close": 648.7, "volume": 1219740.0}, {"date": "2024-12-06", "close": 646.47, "volume": 1125182.0}, {"date": "2024-12-09", "close": 646.58, "volume": 1379834.0}, {"date": "2024-12-10", "close": 647.07, "volume": 1485682.0}, {"date": "2024-12-11", "close": 670.56, "volume": 1868762.0}, {"date": "2024-12-12", "close": 672.25, "volume": 1629743.0}, {"date": "2024-12-13", "close": 656.45, "volume": 1634810.0}, {"date": "2024-12-16", "close": 671.5, "volume": 1684545.0}, {"date": "2024-12-17", "close": 677.77, "volume": 1814907.0}, {"date": "2024-12-18", "close": 649.81, "volume": 2408509.0}, {"date": "2024-12-19", "close": 636.95, "volume": 2314760.0}, {"date": "2024-12-20", "close": 643.39, "volume": 3450977.0}, {"date": "2024-12-23", "close": 638.3, "volume": 1614424.0}, {"date": "2024-12-24", "close": 645.29, "volume": 668692.0}, {"date": "2024-12-26", "close": 646.19, "volume": 639320.0}, {"date": "2024-12-27", "close": 638.57, "volume": 966645.0}, {"date": "2024-12-30", "close": 630.3, "volume": 1102753.0}, {"date": "2024-12-31", "close": 628.5, "volume": 988463.0}, {"date": "2025-01-02", "close": 622.79, "volume": 1180038.0}, {"date": "2025-01-03", "close": 630.23, "volume": 993440.0}, {"date": "2025-01-06", "close": 625.16, "volume": 1260872.0}, {"date": "2025-01-07", "close": 615.43, "volume": 1030343.0}, {"date": "2025-01-08", "close": 626.05, "volume": 1226395.0}, {"date": "2025-01-10", "close": 623.43, "volume": 2390075.0}, {"date": "2025-01-13", "close": 613.22, "volume": 1684406.0}, {"date": "2025-01-14", "close": 623.8, "volume": 1697349.0}, {"date": "2025-01-15", "close": 621.45, "volume": 1938228.0}, {"date": "2025-01-16", "close": 607.27, "volume": 2834069.0}, {"date": "2025-01-17", "close": 604.13, "volume": 2836669.0}, {"date": "2025-01-21", "close": 609.41, "volume": 1666303.0}, {"date": "2025-01-22", "close": 611.68, "volume": 1214052.0}, {"date": "2025-01-23", "close": 598.3, "volume": 2241425.0}, {"date": "2025-01-24", "close": 597.95, "volume": 1901375.0}, {"date": "2025-01-27", "close": 606.62, "volume": 1985711.0}, {"date": "2025-01-28", "close": 600.66, "volume": 1675072.0}, {"date": "2025-01-29", "close": 592.99, "volume": 1457493.0}, {"date": "2025-01-30", "close": 604.6, "volume": 1220007.0}, {"date": "2025-01-31", "close": 601.51, "volume": 1640288.0}, {"date": "2025-02-03", "close": 600.76, "volume": 2244522.0}, {"date": "2025-02-04", "close": 591.72, "volume": 1737455.0}, {"date": "2025-02-05", "close": 588.26, "volume": 2134484.0}, {"date": "2025-02-06", "close": 590.2, "volume": 1534164.0}, {"date": "2025-02-07", "close": 578.85, "volume": 1430967.0}, {"date": "2025-02-10", "close": 586.84, "volume": 1571453.0}, {"date": "2025-02-11", "close": 585.88, "volume": 1856778.0}, {"date": "2025-02-12", "close": 576.54, "volume": 1737879.0}, {"date": "2025-02-13", "close": 583.9, "volume": 1609983.0}, {"date": "2025-02-14", "close": 587.38, "volume": 1349109.0}, {"date": "2025-02-18", "close": 579.94, "volume": 2054262.0}, {"date": "2025-02-19", "close": 582.19, "volume": 2063182.0}, {"date": "2025-02-20", "close": 579.08, "volume": 2703871.0}, {"date": "2025-02-21", "close": 565.47, "volume": 2006637.0}, {"date": "2025-02-24", "close": 567.24, "volume": 2040903.0}, {"date": "2025-02-25", "close": 555.63, "volume": 3014541.0}, {"date": "2025-02-26", "close": 625.51, "volume": 4674166.0}, {"date": "2025-02-27", "close": 600.42, "volume": 2451668.0}, {"date": "2025-02-28", "close": 613.84, "volume": 2444617.0}, {"date": "2025-03-03", "close": 601.09, "volume": 1597721.0}, {"date": "2025-03-04", "close": 598.07, "volume": 2308459.0}, {"date": "2025-03-05", "close": 617.51, "volume": 1615471.0}, {"date": "2025-03-06", "close": 606.37, "volume": 1670998.0}, {"date": "2025-03-07", "close": 609.61, "volume": 1689791.0}, {"date": "2025-03-10", "close": 579.78, "volume": 2375933.0}, {"date": "2025-03-11", "close": 586.71, "volume": 1909438.0}, {"date": "2025-03-12", "close": 591.14, "volume": 1874741.0}, {"date": "2025-03-13", "close": 581.32, "volume": 2269785.0}, {"date": "2025-03-14", "close": 598.8, "volume": 2063204.0}, {"date": "2025-03-17", "close": 602.11, "volume": 1559099.0}, {"date": "2025-03-18", "close": 599.03, "volume": 1230397.0}, {"date": "2025-03-19", "close": 603.11, "volume": 1247894.0}, {"date": "2025-03-20", "close": 600.42, "volume": 1088638.0}, {"date": "2025-03-21", "close": 604.04, "volume": 2391432.0}, {"date": "2025-03-24", "close": 613.09, "volume": 1703083.0}, {"date": "2025-03-25", "close": 618.72, "volume": 1126601.0}, {"date": "2025-03-26", "close": 614.86, "volume": 1715803.0}, {"date": "2025-03-27", "close": 615.3, "volume": 1206171.0}, {"date": "2025-03-28", "close": 598.92, "volume": 1574687.0}, {"date": "2025-03-31", "close": 613.99, "volume": 3071729.0}, {"date": "2025-04-01", "close": 613.78, "volume": 1826563.0}, {"date": "2025-04-02", "close": 620.91, "volume": 1604512.0}, {"date": "2025-04-03", "close": 598.53, "volume": 2833881.0}, {"date": "2025-04-04", "close": 561.53, "volume": 3335228.0}, {"date": "2025-04-07", "close": 556.24, "volume": 2834651.0}, {"date": "2025-04-08", "close": 544.07, "volume": 2764031.0}, {"date": "2025-04-09", "close": 596.48, "volume": 2883821.0}, {"date": "2025-04-10", "close": 577.47, "volume": 2289112.0}, {"date": "2025-04-11", "close": 587.04, "volume": 1479891.0}, {"date": "2025-04-14", "close": 593.55, "volume": 1227398.0}, {"date": "2025-04-15", "close": 594.08, "volume": 1178156.0}, {"date": "2025-04-16", "close": 588.08, "volume": 1985470.0}, {"date": "2025-04-17", "close": 585.38, "volume": 1642864.0}, {"date": "2025-04-21", "close": 568.84, "volume": 1502690.0}, {"date": "2025-04-22", "close": 583.56, "volume": 1467459.0}, {"date": "2025-04-23", "close": 596.05, "volume": 1744846.0}, {"date": "2025-04-24", "close": 614.83, "volume": 1600997.0}, {"date": "2025-04-25", "close": 624.12, "volume": 1540649.0}, {"date": "2025-04-28", "close": 618.23, "volume": 1357283.0}, {"date": "2025-04-29", "close": 623.15, "volume": 843516.0}, {"date": "2025-04-30", "close": 627.47, "volume": 1315433.0}, {"date": "2025-05-01", "close": 623.19, "volume": 1449899.0}, {"date": "2025-05-02", "close": 631.68, "volume": 1367396.0}, {"date": "2025-05-05", "close": 632.18, "volume": 1434251.0}, {"date": "2025-05-06", "close": 626.55, "volume": 905847.0}, {"date": "2025-05-07", "close": 641.14, "volume": 1650609.0}, {"date": "2025-05-08", "close": 656.08, "volume": 2059822.0}, {"date": "2025-05-09", "close": 653.88, "volume": 1158833.0}, {"date": "2025-05-12", "close": 662.3, "volume": 1842163.0}, {"date": "2025-05-13", "close": 656.8, "volume": 1560660.0}, {"date": "2025-05-14", "close": 652.83, "volume": 1948097.0}, {"date": "2025-05-15", "close": 661.31, "volume": 1548947.0}, {"date": "2025-05-16", "close": 670.28, "volume": 1555209.0}, {"date": "2025-05-19", "close": 670.86, "volume": 1327858.0}, {"date": "2025-05-20", "close": 671.16, "volume": 1047746.0}, {"date": "2025-05-21", "close": 659.98, "volume": 1478998.0}, {"date": "2025-05-22", "close": 666.07, "volume": 2301181.0}, {"date": "2025-05-23", "close": 720.13, "volume": 5327730.0}, {"date": "2025-05-27", "close": 751.96, "volume": 4080004.0}, {"date": "2025-05-28", "close": 754.45, "volume": 2504604.0}, {"date": "2025-05-29", "close": 757.22, "volume": 1589803.0}, {"date": "2025-05-30", "close": 753.47, "volume": 2887265.0}, {"date": "2025-06-02", "close": 764.99, "volume": 1870212.0}, {"date": "2025-06-03", "close": 764.66, "volume": 1526890.0}, {"date": "2025-06-04", "close": 766.81, "volume": 1280998.0}, {"date": "2025-06-05", "close": 766.64, "volume": 1242613.0}, {"date": "2025-06-06", "close": 771.58, "volume": 1475468.0}, {"date": "2025-06-09", "close": 764.38, "volume": 1342425.0}, {"date": "2025-06-10", "close": 762.1, "volume": 1422939.0}, {"date": "2025-06-11", "close": 764.75, "volume": 1276526.0}, {"date": "2025-06-12", "close": 766.21, "volume": 1300228.0}, {"date": "2025-06-13", "close": 753.98, "volume": 1148121.0}, {"date": "2025-06-16", "close": 768.08, "volume": 1428925.0}, {"date": "2025-06-17", "close": 764.9, "volume": 1344572.0}, {"date": "2025-06-18", "close": 754.83, "volume": 2223563.0}, {"date": "2025-06-20", "close": 761.14, "volume": 2709424.0}, {"date": "2025-06-23", "close": 762.55, "volume": 1223415.0}, {"date": "2025-06-24", "close": 759.03, "volume": 1900553.0}, {"date": "2025-06-25", "close": 757.86, "volume": 1531125.0}, {"date": "2025-06-26", "close": 772.86, "volume": 1420073.0}, {"date": "2025-06-27", "close": 776.57, "volume": 2051782.0}, {"date": "2025-06-30", "close": 787.63, "volume": 1947243.0}, {"date": "2025-07-01", "close": 779.61, "volume": 1923874.0}, {"date": "2025-07-02", "close": 773.7, "volume": 1493358.0}, {"date": "2025-07-03", "close": 780.64, "volume": 822973.0}, {"date": "2025-07-07", "close": 783.61, "volume": 1295975.0}, {"date": "2025-07-08", "close": 781.48, "volume": 1437654.0}, {"date": "2025-07-09", "close": 769.59, "volume": 1486556.0}, {"date": "2025-07-10", "close": 747.9, "volume": 1783866.0}, {"date": "2025-07-11", "close": 747.9, "volume": 1048009.0}, {"date": "2025-07-14", "close": 752.75, "volume": 1115103.0}, {"date": "2025-07-15", "close": 745.95, "volume": 1452592.0}, {"date": "2025-07-16", "close": 750.72, "volume": 1263273.0}, {"date": "2025-07-17", "close": 755.37, "volume": 1071318.0}, {"date": "2025-07-18", "close": 752.63, "volume": 1509368.0}, {"date": "2025-07-21", "close": 763.69, "volume": 1411879.0}, {"date": "2025-07-22", "close": 766.78, "volume": 1027593.0}, {"date": "2025-07-23", "close": 776.0, "volume": 1940028.0}, {"date": "2025-07-24", "close": 781.21, "volume": 1379993.0}, {"date": "2025-07-25", "close": 785.95, "volume": 1406405.0}, {"date": "2025-07-28", "close": 798.73, "volume": 1933303.0}, {"date": "2025-07-29", "close": 806.34, "volume": 1693859.0}, {"date": "2025-07-30", "close": 807.39, "volume": 1606359.0}, {"date": "2025-07-31", "close": 785.13, "volume": 1779124.0}, {"date": "2025-08-01", "close": 776.15, "volume": 1490139.0}, {"date": "2025-08-04", "close": 784.87, "volume": 1484408.0}, {"date": "2025-08-05", "close": 769.27, "volume": 1258098.0}, {"date": "2025-08-06", "close": 779.47, "volume": 1154702.0}, {"date": "2025-08-07", "close": 761.61, "volume": 1436107.0}, {"date": "2025-08-08", "close": 749.0, "volume": 1670272.0}, {"date": "2025-08-11", "close": 706.09, "volume": 3195318.0}, {"date": "2025-08-12", "close": 713.48, "volume": 2146119.0}, {"date": "2025-08-13", "close": 711.71, "volume": 1602575.0}, {"date": "2025-08-14", "close": 710.64, "volume": 1241082.0}, {"date": "2025-08-15", "close": 716.74, "volume": 1751759.0}, {"date": "2025-08-18", "close": 717.21, "volume": 1629206.0}, {"date": "2025-08-19", "close": 701.03, "volume": 2582140.0}, {"date": "2025-08-20", "close": 699.15, "volume": 2096174.0}, {"date": "2025-08-21", "close": 697.76, "volume": 2511470.0}, {"date": "2025-08-22", "close": 662.66, "volume": 6368783.0}, {"date": "2025-08-25", "close": 656.96, "volume": 2201545.0}, {"date": "2025-08-26", "close": 659.54, "volume": 3762904.0}, {"date": "2025-08-27", "close": 663.17, "volume": 1690649.0}, {"date": "2025-08-28", "close": 668.2, "volume": 2071113.0}, {"date": "2025-08-29", "close": 667.0, "volume": 1594293.0}, {"date": "2025-09-02", "close": 661.99, "volume": 1680258.0}, {"date": "2025-09-03", "close": 668.68, "volume": 1987260.0}, {"date": "2025-09-04", "close": 668.29, "volume": 1719255.0}, {"date": "2025-09-05", "close": 672.82, "volume": 1614148.0}, {"date": "2025-09-08", "close": 671.68, "volume": 1558832.0}, {"date": "2025-09-09", "close": 670.89, "volume": 1254945.0}, {"date": "2025-09-10", "close": 656.26, "volume": 2789681.0}, {"date": "2025-09-11", "close": 660.52, "volume": 2201251.0}, {"date": "2025-09-12", "close": 646.03, "volume": 2202314.0}, {"date": "2025-09-15", "close": 651.33, "volume": 2187128.0}, {"date": "2025-09-16", "close": 651.3, "volume": 1578399.0}, {"date": "2025-09-17", "close": 662.68, "volume": 1861297.0}, {"date": "2025-09-18", "close": 674.96, "volume": 3006935.0}, {"date": "2025-09-19", "close": 687.92, "volume": 4226681.0}, {"date": "2025-09-22", "close": 702.09, "volume": 2403634.0}, {"date": "2025-09-23", "close": 699.18, "volume": 2400102.0}, {"date": "2025-09-24", "close": 694.79, "volume": 1727862.0}, {"date": "2025-09-25", "close": 692.68, "volume": 1547964.0}, {"date": "2025-09-26", "close": 698.26, "volume": 1480538.0}, {"date": "2025-09-29", "close": 694.69, "volume": 1816626.0}, {"date": "2025-09-30", "close": 682.91, "volume": 2378585.0}, {"date": "2025-10-01", "close": 679.5, "volume": 2151746.0}, {"date": "2025-10-02", "close": 681.86, "volume": 2289181.0}, {"date": "2025-10-03", "close": 679.94, "volume": 1293991.0}, {"date": "2025-10-06", "close": 670.09, "volume": 2538399.0}, {"date": "2025-10-07", "close": 657.99, "volume": 1597796.0}, {"date": "2025-10-08", "close": 657.8, "volume": 1699880.0}, {"date": "2025-10-09", "close": 644.92, "volume": 1698742.0}, {"date": "2025-10-10", "close": 641.79, "volume": 3059279.0}, {"date": "2025-10-13", "close": 655.68, "volume": 1345134.0}, {"date": "2025-10-14", "close": 657.16, "volume": 1243673.0}, {"date": "2025-10-15", "close": 652.69, "volume": 1693137.0}, {"date": "2025-10-16", "close": 646.99, "volume": 1248245.0}, {"date": "2025-10-17", "close": 661.39, "volume": 1812852.0}, {"date": "2025-10-20", "close": 664.77, "volume": 1205806.0}, {"date": "2025-10-21", "close": 675.04, "volume": 1201672.0}, {"date": "2025-10-22", "close": 670.77, "volume": 1272115.0}, {"date": "2025-10-23", "close": 677.72, "volume": 1474344.0}, {"date": "2025-10-24", "close": 683.09, "volume": 1027750.0}, {"date": "2025-10-27", "close": 683.39, "volume": 1318458.0}, {"date": "2025-10-28", "close": 678.93, "volume": 1103280.0}, {"date": "2025-10-29", "close": 656.04, "volume": 1990883.0}, {"date": "2025-10-30", "close": 656.18, "volume": 1435236.0}, {"date": "2025-10-31", "close": 667.55, "volume": 1585498.0}, {"date": "2025-11-03", "close": 676.19, "volume": 1270786.0}, {"date": "2025-11-04", "close": 660.42, "volume": 1542669.0}, {"date": "2025-11-05", "close": 655.33, "volume": 1467215.0}, {"date": "2025-11-06", "close": 653.64, "volume": 1866321.0}, {"date": "2025-11-07", "close": 648.85, "volume": 1697871.0}, {"date": "2025-11-10", "close": 653.27, "volume": 1530680.0}, {"date": "2025-11-11", "close": 654.32, "volume": 1150200.0}, {"date": "2025-11-12", "close": 659.3, "volume": 1575627.0}, {"date": "2025-11-13", "close": 650.11, "volume": 1779518.0}, {"date": "2025-11-14", "close": 662.41, "volume": 1438368.0}, {"date": "2025-11-17", "close": 645.98, "volume": 1441833.0}, {"date": "2025-11-18", "close": 649.73, "volume": 2437293.0}, {"date": "2025-11-19", "close": 650.62, "volume": 1288086.0}, {"date": "2025-11-20", "close": 637.44, "volume": 2516563.0}, {"date": "2025-11-21", "close": 663.15, "volume": 3802233.0}, {"date": "2025-11-24", "close": 653.23, "volume": 3184222.0}, {"date": "2025-11-25", "close": 648.07, "volume": 1921905.0}, {"date": "2025-11-26", "close": 629.13, "volume": 2283554.0}, {"date": "2025-11-28", "close": 634.08, "volume": 872940.0}, {"date": "2025-12-01", "close": 631.62, "volume": 1864935.0}, {"date": "2025-12-02", "close": 635.63, "volume": 1537380.0}, {"date": "2025-12-03", "close": 647.68, "volume": 1779085.0}, {"date": "2025-12-04", "close": 663.08, "volume": 2174155.0}, {"date": "2025-12-05", "close": 673.63, "volume": 2356470.0}, {"date": "2025-12-08", "close": 656.24, "volume": 1879211.0}, {"date": "2025-12-09", "close": 655.75, "volume": 1386861.0}, {"date": "2025-12-10", "close": 662.43, "volume": 1596527.0}, {"date": "2025-12-11", "close": 676.01, "volume": 2815749.0}, {"date": "2025-12-12", "close": 670.925, "volume": 1940878.0}, {"date": "2025-12-15", "close": 654.6, "volume": 1707452.0}, {"date": "2025-12-16", "close": 669.35, "volume": 1775246.0}, {"date": "2025-12-17", "close": 660.78, "volume": 2237635.0}, {"date": "2025-12-18", "close": 668.88, "volume": 2040548.0}, {"date": "2025-12-19", "close": 671.3, "volume": 4555507.0}, {"date": "2025-12-22", "close": 675.205, "volume": 1184257.0}, {"date": "2025-12-23", "close": 674.14, "volume": 954503.0}, {"date": "2025-12-24", "close": 674.83, "volume": 334091.0}, {"date": "2025-12-26", "close": 676.55, "volume": 555034.0}, {"date": "2025-12-29", "close": 674.15, "volume": 886037.0}, {"date": "2025-12-30", "close": 669.88, "volume": 1192345.0}, {"date": "2025-12-31", "close": 662.42, "volume": 948492.0}, {"date": "2026-01-02", "close": 629.46, "volume": 2739014.0}, {"date": "2026-01-05", "close": 633.84, "volume": 2170690.0}, {"date": "2026-01-06", "close": 647.2, "volume": 2564384.0}, {"date": "2026-01-07", "close": 651.15, "volume": 1396543.0}, {"date": "2026-01-08", "close": 652.75, "volume": 1651602.0}, {"date": "2026-01-09", "close": 646.9, "volume": 1304648.0}, {"date": "2026-01-12", "close": 635.44, "volume": 1601430.0}, {"date": "2026-01-13", "close": 605.28, "volume": 2656824.0}, {"date": "2026-01-14", "close": 566.6, "volume": 4833991.0}, {"date": "2026-01-15", "close": 554.58, "volume": 3404958.0}, {"date": "2026-01-16", "close": 545.29, "volume": 4773156.0}, {"date": "2026-01-20", "close": 528.95, "volume": 3588767.0}, {"date": "2026-01-21", "close": 524.92, "volume": 2643645.0}, {"date": "2026-01-22", "close": 547.69, "volume": 3228281.0}, {"date": "2026-01-23", "close": 563.965, "volume": 3274010.0}, {"date": "2026-01-26", "close": 561.77, "volume": 2111576.0}, {"date": "2026-01-27", "close": 545.4, "volume": 2459622.0}, {"date": "2026-01-28", "close": 538.7, "volume": 2261359.0}, {"date": "2026-01-29", "close": 502.98, "volume": 5915418.0}, {"date": "2026-01-30", "close": 498.92, "volume": 3885476.0}, {"date": "2026-02-02", "close": 487.12, "volume": 2880631.0}, {"date": "2026-02-03", "close": 434.09, "volume": 7569071.0}, {"date": "2026-02-04", "close": 445.64, "volume": 6970984.0}, {"date": "2026-02-05", "close": 434.91, "volume": 5211292.0}, {"date": "2026-02-06", "close": 443.77, "volume": 3645588.0}, {"date": "2026-02-09", "close": 437.5, "volume": 3720481.0}, {"date": "2026-02-10", "close": 421.39, "volume": 5183955.0}, {"date": "2026-02-11", "close": 399.69, "volume": 6088972.0}, {"date": "2026-02-12", "close": 397.96, "volume": 4334005.0}, {"date": "2026-02-13", "close": 399.4, "volume": 4888297.0}, {"date": "2026-02-17", "close": 379.17, "volume": 5481302.0}, {"date": "2026-02-18", "close": 389.57, "volume": 4526896.0}, {"date": "2026-02-19", "close": 381.54, "volume": 2961716.0}, {"date": "2026-02-20", "close": 380.55, "volume": 4122758.0}, {"date": "2026-02-23", "close": 359.55, "volume": 5495864.0}, {"date": "2026-02-24", "close": 358.71, "volume": 6575962.0}, {"date": "2026-02-25", "close": 381.23, "volume": 5299367.0}, {"date": "2026-02-26", "close": 394.42, "volume": 9787160.0}, {"date": "2026-02-27", "close": 409.03, "volume": 8184708.0}, {"date": "2026-03-02", "close": 419.06, "volume": 5673360.0}, {"date": "2026-03-03", "close": 433.35, "volume": 5902615.0}, {"date": "2026-03-04", "close": 440.14, "volume": 4242244.0}, {"date": "2026-03-05", "close": 466.79, "volume": 7369492.0}, {"date": "2026-03-06", "close": 481.17, "volume": 5508923.0}, {"date": "2026-03-09", "close": 473.67, "volume": 3985896.0}, {"date": "2026-03-10", "close": 453.95, "volume": 5013230.0}, {"date": "2026-03-11", "close": 440.45, "volume": 2867949.0}, {"date": "2026-03-12", "close": 435.13, "volume": 3543843.0}, {"date": "2026-03-13", "close": 439.96, "volume": 2340014.0}, {"date": "2026-03-16", "close": 452.31, "volume": 3051501.0}, {"date": "2026-03-17", "close": 459.28, "volume": 2532940.0}, {"date": "2026-03-18", "close": 446.79, "volume": 2467337.0}, {"date": "2026-03-19", "close": 455.24, "volume": 2598495.0}, {"date": "2026-03-20", "close": 455.56, "volume": 4718502.0}, {"date": "2026-03-23", "close": 457.02, "volume": 3124701.0}, {"date": "2026-03-24", "close": 432.45, "volume": 2824600.0}, {"date": "2026-03-25", "close": 426.86, "volume": 2212571.0}, {"date": "2026-03-26", "close": 432.55, "volume": 2192859.0}, {"date": "2026-03-27", "close": 416.44, "volume": 2649855.0}, {"date": "2026-03-30", "close": 429.03, "volume": 2296690.0}, {"date": "2026-03-31", "close": 432.38, "volume": 3293289.0}, {"date": "2026-04-01", "close": 425.87, "volume": 2743553.0}, {"date": "2026-04-02", "close": 422.48, "volume": 2554759.0}, {"date": "2026-04-06", "close": 417.36, "volume": 2182684.0}, {"date": "2026-04-07", "close": 410.24, "volume": 2154140.0}, {"date": "2026-04-08", "close": 389.51, "volume": 4716210.0}, {"date": "2026-04-09", "close": 361.69, "volume": 7471788.0}, {"date": "2026-04-10", "close": 350.94, "volume": 7791232.0}, {"date": "2026-04-13", "close": 369.44, "volume": 3483678.0}, {"date": "2026-04-14", "close": 366.8, "volume": 2483247.0}, {"date": "2026-04-15", "close": 389.72, "volume": 3352802.0}, {"date": "2026-04-16", "close": 387.11, "volume": 2675492.0}, {"date": "2026-04-17", "close": 393.25, "volume": 3186310.0}, {"date": "2026-04-20", "close": 404.83, "volume": 2814307.0}, {"date": "2026-04-21", "close": 404.85, "volume": 3137685.0}, {"date": "2026-04-22", "close": 408.68, "volume": 3354328.0}, {"date": "2026-04-23", "close": 383.3, "volume": 3900231.0}, {"date": "2026-04-24", "close": 395.95, "volume": 2336153.0}, {"date": "2026-04-27", "close": 389.92, "volume": 2380837.0}, {"date": "2026-04-28", "close": 400.38, "volume": 2225088.0}, {"date": "2026-04-29", "close": 395.08, "volume": 1885041.0}, {"date": "2026-04-30", "close": 388.5, "volume": 2450904.0}, {"date": "2026-05-01", "close": 399.04, "volume": 2102005.0}, {"date": "2026-05-04", "close": 406.99, "volume": 2379732.0}, {"date": "2026-05-05", "close": 398.32, "volume": 2078419.0}, {"date": "2026-05-06", "close": 388.55, "volume": 2247680.0}, {"date": "2026-05-07", "close": 406.78, "volume": 2200436.0}, {"date": "2026-05-08", "close": 396.31, "volume": 2348472.0}, {"date": "2026-05-11", "close": 393.29, "volume": 1622467.0}, {"date": "2026-05-12", "close": 387.74, "volume": 2575222.0}, {"date": "2026-05-13", "close": 371.71, "volume": 3494273.0}, {"date": "2026-05-14", "close": 378.29, "volume": 2461925.0}, {"date": "2026-05-15", "close": 393.0, "volume": 3524199.0}, {"date": "2026-05-18", "close": 403.16, "volume": 2637186.0}, {"date": "2026-05-19", "close": 399.71, "volume": 3192732.0}, {"date": "2026-05-20", "close": 383.93, "volume": 6992566.0}, {"date": "2026-05-21", "close": 307.07, "volume": 22353550.0}, {"date": "2026-05-22", "close": 319.94, "volume": 12480790.0}, {"date": "2026-05-26", "close": 304.35, "volume": 9770085.0}, {"date": "2026-05-27", "close": 307.73, "volume": 7921486.0}, {"date": "2026-05-28", "close": 313.0, "volume": 7500044.0}, {"date": "2026-05-29", "close": 331.53, "volume": 8922571.0}, {"date": "2026-06-01", "close": 353.76, "volume": 6565202.0}, {"date": "2026-06-02", "close": 322.14, "volume": 7382755.0}, {"date": "2026-06-03", "close": 311.44, "volume": 5722617.0}, {"date": "2026-06-04", "close": 301.98, "volume": 7030048.0}, {"date": "2026-06-05", "close": 296.76, "volume": 6306263.0}, {"date": "2026-06-08", "close": 305.51, "volume": 5587380.0}, {"date": "2026-06-09", "close": 293.78, "volume": 4922935.0}, {"date": "2026-06-10", "close": 284.22, "volume": 6158266.0}, {"date": "2026-06-11", "close": 276.91, "volume": 6120360.0}, {"date": "2026-06-12", "close": 276.73, "volume": 5158329.0}, {"date": "2026-06-15", "close": 281.77, "volume": 5098577.0}, {"date": "2026-06-16", "close": 280.99, "volume": 4813896.0}, {"date": "2026-06-17", "close": 269.08, "volume": 4709932.0}, {"date": "2026-06-18", "close": 267.0, "volume": 10059120.0}, {"date": "2026-06-22", "close": 257.77, "volume": 6358191.0}, {"date": "2026-06-23", "close": 258.05, "volume": 5781724.0}, {"date": "2026-06-24", "close": 262.235, "volume": 5249459.0}, {"date": "2026-06-25", "close": 255.07, "volume": 4316236.0}, {"date": "2026-06-26", "close": 267.72, "volume": 10779230.0}, {"date": "2026-06-29", "close": 266.4, "volume": 5402106.0}, {"date": "2026-06-30", "close": 261.0, "volume": 5260571.0}, {"date": "2026-07-01", "close": 267.08, "volume": 4807361.0}, {"date": "2026-07-02", "close": 275.35, "volume": 5049761.0}, {"date": "2026-07-06", "close": 272.14, "volume": 5539901.0}, {"date": "2026-07-07", "close": 281.17, "volume": 4819040.0}, {"date": "2026-07-08", "close": 272.1, "volume": 4290364.0}, {"date": "2026-07-09", "close": 273.38, "volume": 4013327.0}, {"date": "2026-07-10", "close": 274.96, "volume": 2574780.0}, {"date": "2026-07-13", "close": 289.76, "volume": 6564707.0}, {"date": "2026-07-14", "close": 282.43, "volume": 5302564.0}, {"date": "2026-07-15", "close": 279.7, "volume": 3390980.0}, {"date": "2026-07-16", "close": 294.79, "volume": 5043002.0}, {"date": "2026-07-17", "close": 291.09, "volume": 3629445.0}, {"date": "2026-07-20", "close": 293.82, "volume": 4583814.0}, {"date": "2026-07-21", "close": 289.92, "volume": 3176585.0}, {"date": "2026-07-22", "close": 284.47, "volume": 3005252.0}, {"date": "2026-07-23", "close": 281.53, "volume": 2494777.0}, {"date": "2026-07-24", "close": 296.33, "volume": 3457367.0}, {"date": "2026-07-27", "close": 303.91, "volume": 3830977.0}, {"date": "2026-07-28", "close": 312.99, "volume": 5767049.0}, {"date": "2026-07-29", "close": 333.13, "volume": 5986099.0}, {"date": "2026-07-30", "close": 315.5, "volume": 4686578.0}, {"date": "2026-07-31", "close": 316.07, "volume": 3118109.0}, {"date": "2026-08-03", "close": 318.39, "volume": 4036209.0}, {"date": "2026-08-04", "close": 323.6, "volume": 3491440.0}, {"date": "2026-08-05", "close": 327.94, "volume": 3650746.0}, {"date": "2026-08-06", "close": 321.91, "volume": 2956520.0}, {"date": "2026-08-07", "close": 325.25, "volume": 2977656.0}], "refreshing": true}