{"ticker": "NUE", "overview": {"cik": "73309", "ticker": "NUE", "name": "NUCOR CORP", "industry": "Steel Works, Blast Furnaces & Rolling Mills (Coke Ovens)", "country": "United States", "sic": "3312", "announcements": [{"form": "4", "date": "2026-10-30", "title": "PRIMARY DOCUMENT", "accession": "0000073309-26-000133", "price_sensitive": false}, {"form": "144", "date": "2026-10-29", "title": "Notice of proposed sale", "accession": "0001959173-26-007548", "price_sensitive": false}, {"form": "144", "date": "2026-10-29", "title": "Notice of proposed sale", "accession": "0001959173-26-007542", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-26", "title": "Material event", "accession": "0001193125-26-432117", "price_sensitive": true}, {"form": "S-3ASR", "date": "2026-08-21", "title": "Form S-3ASR", "accession": "0001193125-26-360088", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "PRIMARY DOCUMENT", "accession": "0000073309-26-000131", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "PRIMARY DOCUMENT", "accession": "0000073309-26-000129", "price_sensitive": false}, {"form": "144", "date": "2026-08-14", "title": "Notice of proposed sale", "accession": "0001959173-26-006042", "price_sensitive": false}, {"form": "144", "date": "2026-08-14", "title": "Notice of proposed sale", "accession": "0001959173-26-006022", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-12", "title": "Quarterly report", "accession": "0001193125-26-345891", "price_sensitive": true}, {"form": "4", "date": "2026-08-05", "title": "PRIMARY DOCUMENT", "accession": "0000073309-26-000126", "price_sensitive": false}, {"form": "144", "date": "2026-08-03", "title": "Notice of proposed sale", "accession": "0001959173-26-005572", "price_sensitive": false}, {"form": "4", "date": "2026-08-03", "title": "PRIMARY DOCUMENT", "accession": "0000073309-26-000124", "price_sensitive": false}, {"form": "144", "date": "2026-07-30", "title": "Notice of proposed sale", "accession": "0001959173-26-005458", "price_sensitive": false}, {"form": "144", "date": "2026-07-28", "title": "Notice of proposed sale", "accession": "0001959173-26-005404", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-27", "title": "Material event", "accession": "0001193125-26-318190", "price_sensitive": true}, {"form": "144", "date": "2026-07-23", "title": "Notice of proposed sale", "accession": "0001959173-26-005341", "price_sensitive": false}, {"form": "8-K/A", "date": "2026-06-22", "title": "Form 8-K/A", "accession": "0001193125-26-277574", "price_sensitive": false}, {"form": "4", "date": "2026-06-04", "title": "PRIMARY DOCUMENT", "accession": "0000073309-26-000122", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "PRIMARY DOCUMENT", "accession": "0000073309-26-000120", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "PRIMARY DOCUMENT", "accession": "0000073309-26-000119", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "PRIMARY DOCUMENT", "accession": "0000073309-26-000118", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "PRIMARY DOCUMENT", "accession": "0000073309-26-000117", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "PRIMARY DOCUMENT", "accession": "0000073309-26-000116", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "PRIMARY DOCUMENT", "accession": "0000073309-26-000115", "price_sensitive": false}]}, "description": "NUCOR CORP trades as NUE on the NYSE and is registered in the United States, classified under Steel Works, Blast Furnaces & Rolling Mills (Coke Ovens) (SIC 3312). Privy Trades holds 1,102 insider filings for the company, from August 2003 to October 2026. Across those, 41 insiders disclosed 10 open-market purchases totalling $837.20K against 283 sales totalling $344.91M. The most recent filing on record is dated 29 October 2026.", "exchange": "NYSE", "stats": {"buy_n": 10, "buy_sum": 837196.3999999999, "sell_n": 283, "sell_sum": 344909861.5397, "net": -344072665.1397, "insiders": 41, "first_date": "2003-08-13", "last_date": "2026-10-29"}, "metrics": {"ticker": "NUE", "has_prices": true, "as_of": "2026-08-07", "last": 272.63, "prev_close": 272.0, "change": 0.6299999999999955, "change_pct": 0.0023161764705882187, "session_volume": 1045843.0, "vwap_5": 271.6213633543405, "vwap_20": 252.911695393184, "vwap_60": 244.92319564646968, "vwap_250": 184.48659967160503, "high_52w": 274.74, "low_52w": 142.66, "avg_volume_20": 1422448.8, "sessions": 400, "market_cap": null}, "trades": [{"id": "0000073309-26-000133", "src": "INSIDERS", "ticker": "NUE", "cik": "73309", "company": "NUCOR CORP", "company_raw": "NUCOR CORP", "who": "Noah C. Hanners", "who_key": "Hanners Noah C", "role": "Executive Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 1427406.219, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Steel Works, Blast Furnaces & Rolling Mills (Coke Ovens)", "country": "United States", "headline": "$1.4M sale: The president lightens up on NUE", "source_url": "https://www.sec.gov/Archives/edgar/data/1960914/000007330926000133/0000073309-26-000133-index.htm", "trade_date": "2026-10-29", "timestamp": "2026-10-29", "mins": 6710}, {"id": "0000073309-26-000131", "src": "INSIDERS", "ticker": "NUE", "cik": "73309", "company": "NUCOR CORP", "company_raw": "NUCOR CORP", "who": "Leon J. Topalian", "who_key": "Topalian Leon J", "role": "Chair and CEO", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 6981546.743999999, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Steel Works, Blast Furnaces & Rolling Mills (Coke Ovens)", "country": "United States", "headline": "NUE's CEO lightens up \u2014 $7M sold", "source_url": "https://www.sec.gov/Archives/edgar/data/1706490/000007330926000131/0000073309-26-000131-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116150}, {"id": "0000073309-26-000129", "src": "INSIDERS", "ticker": "NUE", "cik": "73309", "company": "NUCOR CORP", "company_raw": "NUCOR CORP", "who": "Allen C. Behr", "who_key": "Behr Allen C", "role": "Executive Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 2121577.6996, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Steel Works, Blast Furnaces & Rolling Mills (Coke Ovens)", "country": "United States", "headline": "The president takes $2.1M off the table in NUE", "source_url": "https://www.sec.gov/Archives/edgar/data/1812083/000007330926000129/0000073309-26-000129-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116150}, {"id": "0000073309-26-000124", "src": "INSIDERS", "ticker": "NUE", "cik": "73309", "company": "NUCOR CORP", "company_raw": "NUCOR CORP", "who": "Stephen D. Laxton", "who_key": "Laxton Stephen D", "role": "President and COO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 1019617.2799999999, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Steel Works, Blast Furnaces & Rolling Mills (Coke Ovens)", "country": "United States", "headline": "President trims $1M of NUE", "source_url": "https://www.sec.gov/Archives/edgar/data/1916666/000007330926000124/0000073309-26-000124-index.htm", "trade_date": "2026-07-30", "timestamp": "2026-07-30", "mins": 137750}, {"id": "13F-1067983-0001193125-26-352200-670346105", "src": "13F", "ticker": "NUE", "cik": "", "company": "NUCOR CORP", "company_raw": "Nucor Corp", "who": "Warren Buffett \u2014 Berkshire Hathaway", "who_key": "Warren Buffett \u2014 Berkshire Hathaway", "role": "13F manager \u00b7 Q2 2026", "person_type": "TITAN", "person_label": "Titans", "action": "SELL", "amount": 413814258.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Warren Buffett trims Nucor Corp to $414M (Q2 2026 13F)", "source_url": "https://www.sec.gov/Archives/edgar/data/1067983/000119312526352200/", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180950}, {"id": "0000073309-26-000122", "src": "INSIDERS", "ticker": "NUE", "cik": "73309", "company": "NUCOR CORP", "company_raw": "NUCOR CORP", "who": "John J. Hollatz", "who_key": "Hollatz John J", "role": "Executive Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 2729291.136, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Steel Works, Blast Furnaces & Rolling Mills (Coke Ovens)", "country": "United States", "headline": "The president cashes out $2.7M of NUE", "source_url": "https://www.sec.gov/Archives/edgar/data/73309/000007330926000122/0000073309-26-000122-index.htm", "trade_date": "2026-06-03", "timestamp": "2026-06-03", "mins": 219830}, {"id": "0000073309-26-000099", "src": "INSIDERS", "ticker": "NUE", "cik": "73309", "company": "NUCOR CORP", "company_raw": "NUCOR CORP", "who": "Thomas J. Batterbee", "who_key": "Batterbee Thomas J.", "role": "Executive Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 259250.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Steel Works, Blast Furnaces & Rolling Mills (Coke Ovens)", "country": "United States", "headline": "President files routine paperwork on NUE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/73309/000007330926000099/0000073309-26-000099-index.htm", "trade_date": "2026-06-01", "timestamp": "2026-06-01", "mins": 222710}, {"id": "0000073309-26-000100", "src": "INSIDERS", "ticker": "NUE", "cik": "73309", "company": "NUCOR CORP", "company_raw": "NUCOR CORP", "who": "Allen C. Behr", "who_key": "Behr Allen C", "role": "Executive Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 1609500.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Steel Works, Blast Furnaces & Rolling Mills (Coke Ovens)", "country": "United States", "headline": "President files routine paperwork on NUE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/73309/000007330926000100/0000073309-26-000100-index.htm", "trade_date": "2026-06-01", "timestamp": "2026-06-01", "mins": 222710}, {"id": "0000073309-26-000101", "src": "INSIDERS", "ticker": "NUE", "cik": "73309", "company": "NUCOR CORP", "company_raw": "NUCOR CORP", "who": "Bradley Ford", "who_key": "Ford Bradley", "role": "Executive Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 997250.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Steel Works, Blast Furnaces & Rolling Mills (Coke Ovens)", "country": "United States", "headline": "President files routine paperwork on NUE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/73309/000007330926000101/0000073309-26-000101-index.htm", "trade_date": "2026-06-01", "timestamp": "2026-06-01", "mins": 222710}, {"id": "0000073309-26-000102", "src": "INSIDERS", "ticker": "NUE", "cik": "73309", "company": "NUCOR CORP", "company_raw": "NUCOR CORP", "who": "Noah C. Hanners", "who_key": "Hanners Noah C", "role": "Executive Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 997250.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Steel Works, Blast Furnaces & Rolling Mills (Coke Ovens)", "country": "United States", "headline": "President files routine paperwork on NUE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/73309/000007330926000102/0000073309-26-000102-index.htm", "trade_date": "2026-06-01", "timestamp": "2026-06-01", "mins": 222710}, {"id": "0000073309-26-000103", "src": "INSIDERS", "ticker": "NUE", "cik": "73309", "company": "NUCOR CORP", "company_raw": "NUCOR CORP", "who": "John J. Hollatz", "who_key": "Hollatz John J", "role": "Executive Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 1609500.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Steel Works, Blast Furnaces & Rolling Mills (Coke Ovens)", "country": "United States", "headline": "President files routine paperwork on NUE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/73309/000007330926000103/0000073309-26-000103-index.htm", "trade_date": "2026-06-01", "timestamp": "2026-06-01", "mins": 222710}, {"id": "0000073309-26-000104", "src": "INSIDERS", "ticker": "NUE", "cik": "73309", "company": "NUCOR CORP", "company_raw": "NUCOR CORP", "who": "Michael D. Keller", "who_key": "Keller Michael D", "role": "Vice Pres. and Corp. Contro", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 206750.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Steel Works, Blast Furnaces & Rolling Mills (Coke Ovens)", "country": "United States", "headline": "Insider files routine paperwork on NUE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/73309/000007330926000104/0000073309-26-000104-index.htm", "trade_date": "2026-06-01", "timestamp": "2026-06-01", "mins": 222710}, {"id": "0000073309-26-000105", "src": "INSIDERS", "ticker": "NUE", "cik": "73309", "company": "NUCOR CORP", "company_raw": "NUCOR CORP", "who": "Stephen D. Laxton", "who_key": "Laxton Stephen D", "role": "President and COO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 1667000.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Steel Works, Blast Furnaces & Rolling Mills (Coke Ovens)", "country": "United States", "headline": "President files routine paperwork on NUE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/73309/000007330926000105/0000073309-26-000105-index.htm", "trade_date": "2026-06-01", "timestamp": "2026-06-01", "mins": 222710}, {"id": "0000073309-26-000106", "src": "INSIDERS", "ticker": "NUE", "cik": "73309", "company": "NUCOR CORP", "company_raw": "NUCOR CORP", "who": "Daniel R. Needham", "who_key": "Needham Daniel R.", "role": "Executive Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 1609500.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Steel Works, Blast Furnaces & Rolling Mills (Coke Ovens)", "country": "United States", "headline": "President files routine paperwork on NUE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/73309/000007330926000106/0000073309-26-000106-index.htm", "trade_date": "2026-06-01", "timestamp": "2026-06-01", "mins": 222710}, {"id": "0000073309-26-000107", "src": "INSIDERS", "ticker": "NUE", "cik": "73309", "company": "NUCOR CORP", "company_raw": "NUCOR CORP", "who": "Benjamin M. Pickett", "who_key": "Pickett Benjamin M", "role": "Executive Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 224750.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Steel Works, Blast Furnaces & Rolling Mills (Coke Ovens)", "country": "United States", "headline": "President files routine paperwork on NUE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/73309/000007330926000107/0000073309-26-000107-index.htm", "trade_date": "2026-06-01", "timestamp": "2026-06-01", "mins": 222710}, {"id": "0000073309-26-000108", "src": "INSIDERS", "ticker": "NUE", "cik": "73309", "company": "NUCOR CORP", "company_raw": "NUCOR CORP", "who": "Kenneth Rex Query", "who_key": "QUERY KENNETH REX", "role": "Executive Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 1609500.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Steel Works, Blast Furnaces & Rolling Mills (Coke Ovens)", "country": "United States", "headline": "President files routine paperwork on NUE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/73309/000007330926000108/0000073309-26-000108-index.htm", "trade_date": "2026-06-01", "timestamp": "2026-06-01", "mins": 222710}, {"id": "0000073309-26-000109", "src": "INSIDERS", "ticker": "NUE", "cik": "73309", "company": "NUCOR CORP", "company_raw": "NUCOR CORP", "who": "Randy J. Spicer", "who_key": "Spicer Randy J", "role": "Executive Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 450000.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Steel Works, Blast Furnaces & Rolling Mills (Coke Ovens)", "country": "United States", "headline": "President files routine paperwork on NUE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/73309/000007330926000109/0000073309-26-000109-index.htm", "trade_date": "2026-06-01", "timestamp": "2026-06-01", "mins": 222710}, {"id": "0000073309-26-000110", "src": "INSIDERS", "ticker": "NUE", "cik": "73309", "company": "NUCOR CORP", "company_raw": "NUCOR CORP", "who": "III John Leo Sullivan", "who_key": "Sullivan III John Leo", "role": "CFO, Treasurer and EVP", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 59000.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Steel Works, Blast Furnaces & Rolling Mills (Coke Ovens)", "country": "United States", "headline": "CFO files routine paperwork on NUE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/73309/000007330926000110/0000073309-26-000110-index.htm", "trade_date": "2026-06-01", "timestamp": "2026-06-01", "mins": 222710}, {"id": "0000073309-26-000111", "src": "INSIDERS", "ticker": "NUE", "cik": "73309", "company": "NUCOR CORP", "company_raw": "NUCOR CORP", "who": "David A. Sumoski", "who_key": "Sumoski David A", "role": "Executive Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 1667000.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Steel Works, Blast Furnaces & Rolling Mills (Coke Ovens)", "country": "United States", "headline": "President files routine paperwork on NUE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/73309/000007330926000111/0000073309-26-000111-index.htm", "trade_date": "2026-06-01", "timestamp": "2026-06-01", "mins": 222710}, {"id": "0000073309-26-000112", "src": "INSIDERS", "ticker": "NUE", "cik": "73309", "company": "NUCOR CORP", "company_raw": "NUCOR CORP", "who": "Leon J. Topalian", "who_key": "Topalian Leon J", "role": "Chair and CEO", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 4428750.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Steel Works, Blast Furnaces & Rolling Mills (Coke Ovens)", "country": "United States", "headline": "CEO files routine paperwork on NUE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/73309/000007330926000112/0000073309-26-000112-index.htm", "trade_date": "2026-06-01", "timestamp": "2026-06-01", "mins": 222710}, {"id": "0000073309-26-000113", "src": "INSIDERS", "ticker": "NUE", "cik": "73309", "company": "NUCOR CORP", "company_raw": "NUCOR CORP", "who": "Norma Clayton", "who_key": "CLAYTON NORMA", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 189874.95, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Steel Works, Blast Furnaces & Rolling Mills (Coke Ovens)", "country": "United States", "headline": "Director files routine paperwork on NUE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/73309/000007330926000113/0000073309-26-000113-index.htm", "trade_date": "2026-06-01", "timestamp": "2026-06-01", "mins": 222710}, {"id": "0000073309-26-000114", "src": "INSIDERS", "ticker": "NUE", "cik": "73309", "company": "NUCOR CORP", "company_raw": "NUCOR CORP", "who": "Patrick Dempsey", "who_key": "Dempsey Patrick", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Steel Works, Blast Furnaces & Rolling Mills (Coke Ovens)", "country": "United States", "headline": "Director files routine paperwork on NUE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/73309/000007330926000114/0000073309-26-000114-index.htm", "trade_date": "2026-06-01", "timestamp": "2026-06-01", "mins": 222710}, {"id": "0000073309-26-000115", "src": "INSIDERS", "ticker": "NUE", "cik": "73309", "company": "NUCOR CORP", "company_raw": "NUCOR CORP", "who": "Nicholas C. Gangestad", "who_key": "Gangestad Nicholas C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Steel Works, Blast Furnaces & Rolling Mills (Coke Ovens)", "country": "United States", "headline": "Director files routine paperwork on NUE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/73309/000007330926000115/0000073309-26-000115-index.htm", "trade_date": "2026-06-01", "timestamp": "2026-06-01", "mins": 222710}, {"id": "0000073309-26-000116", "src": "INSIDERS", "ticker": "NUE", "cik": "73309", "company": "NUCOR CORP", "company_raw": "NUCOR CORP", "who": "Christopher J. Kearney", "who_key": "KEARNEY CHRISTOPHER J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Steel Works, Blast Furnaces & Rolling Mills (Coke Ovens)", "country": "United States", "headline": "Director files routine paperwork on NUE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/73309/000007330926000116/0000073309-26-000116-index.htm", "trade_date": "2026-06-01", "timestamp": "2026-06-01", "mins": 222710}, {"id": "0000073309-26-000117", "src": "INSIDERS", "ticker": "NUE", "cik": "73309", "company": "NUCOR CORP", "company_raw": "NUCOR CORP", "who": "Laurette T. Koellner", "who_key": "KOELLNER LAURETTE T", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Steel Works, Blast Furnaces & Rolling Mills (Coke Ovens)", "country": "United States", "headline": "Director files routine paperwork on NUE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/73309/000007330926000117/0000073309-26-000117-index.htm", "trade_date": "2026-06-01", "timestamp": "2026-06-01", "mins": 222710}, {"id": "0000073309-26-000118", "src": "INSIDERS", "ticker": "NUE", "cik": "73309", "company": "NUCOR CORP", "company_raw": "NUCOR CORP", "who": "Michael W. Lamach", "who_key": "LAMACH MICHAEL W", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Steel Works, Blast Furnaces & Rolling Mills (Coke Ovens)", "country": "United States", "headline": "Director files routine paperwork on NUE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/73309/000007330926000118/0000073309-26-000118-index.htm", "trade_date": "2026-06-01", "timestamp": "2026-06-01", "mins": 222710}, {"id": "0000073309-26-000119", "src": "INSIDERS", "ticker": "NUE", "cik": "73309", "company": "NUCOR CORP", "company_raw": "NUCOR CORP", "who": "Nadja West", "who_key": "West Nadja", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Steel Works, Blast Furnaces & Rolling Mills (Coke Ovens)", "country": "United States", "headline": "Director files routine paperwork on NUE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/73309/000007330926000119/0000073309-26-000119-index.htm", "trade_date": "2026-06-01", "timestamp": "2026-06-01", "mins": 222710}, {"id": "0000073309-26-000120", "src": "INSIDERS", "ticker": "NUE", "cik": "73309", "company": "NUCOR CORP", "company_raw": "NUCOR CORP", "who": "Kenneth Rex Query", "who_key": "QUERY KENNETH REX", "role": "Executive Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 3400843.3, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Steel Works, Blast Furnaces & Rolling Mills (Coke Ovens)", "country": "United States", "headline": "The president takes $3.4M off the table in NUE", "source_url": "https://www.sec.gov/Archives/edgar/data/73309/000007330926000120/0000073309-26-000120-index.htm", "trade_date": "2026-06-01", "timestamp": "2026-06-01", "mins": 222710}, {"id": "0000073309-26-000068", "src": "INSIDERS", "ticker": "NUE", "cik": "73309", "company": "NUCOR CORP", "company_raw": "NUCOR CORP", "who": "Randy J. Spicer", "who_key": "Spicer Randy J", "role": "Executive Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 562500.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Steel Works, Blast Furnaces & Rolling Mills (Coke Ovens)", "country": "United States", "headline": "President trims $562K of NUE", "source_url": "https://www.sec.gov/Archives/edgar/data/73309/000007330926000068/0000073309-26-000068-index.htm", "trade_date": "2026-05-18", "timestamp": "2026-05-18", "mins": 242870}, {"id": "0000073309-26-000067", "src": "INSIDERS", "ticker": "NUE", "cik": "73309", "company": "NUCOR CORP", "company_raw": "NUCOR CORP", "who": "Leon J. Topalian", "who_key": "Topalian Leon J", "role": "Chair and CEO", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 11839778.7309, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Steel Works, Blast Furnaces & Rolling Mills (Coke Ovens)", "country": "United States", "headline": "CEO offloads $11.8M of NUE", "source_url": "https://www.sec.gov/Archives/edgar/data/73309/000007330926000067/0000073309-26-000067-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247190}], "recent_buys": [{"id": "0001127602-23-030228", "src": "INSIDERS", "ticker": "NUE", "cik": "73309", "company": "NUCOR CORP", "company_raw": "NUCOR CORP", "who": "Nicholas C. Gangestad", "who_key": "Gangestad Nicholas C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 176609.19999999998, "score": 42.0, "price_sensitive": true, "cluster": 0, "industry": "Steel Works, Blast Furnaces & Rolling Mills (Coke Ovens)", "country": "United States", "headline": "The boardroom is buying: $177K of NUE", "source_url": "https://www.sec.gov/Archives/edgar/data/73309/000112760223030228/0001127602-23-030228-index.htm", "trade_date": "2023-12-19", "timestamp": "2023-12-19", "mins": 1511510}, {"id": "0001127602-16-041683", "src": "INSIDERS", "ticker": "NUE", "cik": "73309", "company": "NUCOR CORP", "company_raw": "NUCOR CORP", "who": "Christopher J. Kearney", "who_key": "KEARNEY CHRISTOPHER J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 200680.0, "score": 43.4, "price_sensitive": true, "cluster": 0, "industry": "Steel Works, Blast Furnaces & Rolling Mills (Coke Ovens)", "country": "United States", "headline": "Director buys $201K of NUE", "source_url": "https://www.sec.gov/Archives/edgar/data/73309/000112760216041683/0001127602-16-041683-index.htm", "trade_date": "2016-02-16", "timestamp": "2016-02-16", "mins": 5634230}, {"id": "0001127602-15-015501", "src": "INSIDERS", "ticker": "NUE", "cik": "73309", "company": "NUCOR CORP", "company_raw": "NUCOR CORP", "who": "Gregory Hayes", "who_key": "HAYES GREGORY", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 200430.44999999998, "score": 57.6, "price_sensitive": true, "cluster": 0, "industry": "Steel Works, Blast Furnaces & Rolling Mills (Coke Ovens)", "country": "United States", "headline": "3 insiders pile into NUE", "source_url": "https://www.sec.gov/Archives/edgar/data/73309/000112760215015501/0001127602-15-015501-index.htm", "trade_date": "2015-04-28", "timestamp": "2015-04-28", "mins": 6057590}, {"id": "0001127602-10-012381", "src": "INSIDERS", "ticker": "NUE", "cik": "73309", "company": "NUCOR CORP", "company_raw": "NUCOR CORP", "who": "Bernard Kasriel", "who_key": "KASRIEL BERNARD", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 67350.0, "score": 41.4, "price_sensitive": true, "cluster": 0, "industry": "Steel Works, Blast Furnaces & Rolling Mills (Coke Ovens)", "country": "United States", "headline": "That makes 4 insiders into NUE", "source_url": "https://www.sec.gov/Archives/edgar/data/73309/000112760210012381/0001127602-10-012381-index.htm", "trade_date": "2010-04-28", "timestamp": "2010-04-28", "mins": 8687030}, {"id": "0001127602-09-007471", "src": "INSIDERS", "ticker": "NUE", "cik": "73309", "company": "NUCOR CORP", "company_raw": "NUCOR CORP", "who": "Christopher J. Kearney", "who_key": "KEARNEY CHRISTOPHER J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 36600.0, "score": 33.9, "price_sensitive": false, "cluster": 0, "industry": "Steel Works, Blast Furnaces & Rolling Mills (Coke Ovens)", "country": "United States", "headline": "That makes 5 insiders into NUE", "source_url": "https://www.sec.gov/Archives/edgar/data/73309/000112760209007471/0001127602-09-007471-index.htm", "trade_date": "2009-03-19", "timestamp": "2009-03-19", "mins": 9270230}, {"id": "0001127602-08-008386", "src": "INSIDERS", "ticker": "NUE", "cik": "73309", "company": "NUCOR CORP", "company_raw": "NUCOR CORP", "who": "John H. Walker", "who_key": "WALKER JOHN H", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 125380.0, "score": 53.1, "price_sensitive": true, "cluster": 0, "industry": "Steel Works, Blast Furnaces & Rolling Mills (Coke Ovens)", "country": "United States", "headline": "5 insiders pile into NUE", "source_url": "https://www.sec.gov/Archives/edgar/data/73309/000112760208008386/0001127602-08-008386-index.htm", "trade_date": "2008-10-20", "timestamp": "2008-10-20", "mins": 9486230}, {"id": "0001210474-04-000001", "src": "INSIDERS", "ticker": "NUE", "cik": "73309", "company": "NUCOR CORP", "company_raw": "NUCOR CORP", "who": "Thomas A. Waltermire", "who_key": "WALTERMIRE THOMAS A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 11865.75, "score": 42.9, "price_sensitive": true, "cluster": 0, "industry": "Steel Works, Blast Furnaces & Rolling Mills (Coke Ovens)", "country": "United States", "headline": "That makes 6 insiders into NUE", "source_url": "https://www.sec.gov/Archives/edgar/data/73309/000121047404000001/0001210474-04-000001-index.htm", "trade_date": "2004-02-25", "timestamp": "2004-02-25", "mins": 11932790}, {"id": "0001015031-03-000004", "src": "INSIDERS", "ticker": "NUE", "cik": "73309", "company": "NUCOR CORP", "company_raw": "NUCOR CORP", "who": "Victoria F. Haynes", "who_key": "HAYNES VICTORIA F", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 2684.0, "score": 22.7, "price_sensitive": false, "cluster": 0, "industry": "Steel Works, Blast Furnaces & Rolling Mills (Coke Ovens)", "country": "United States", "headline": "7 insiders pile into NUE", "source_url": "https://www.sec.gov/Archives/edgar/data/73309/000101503103000004/0001015031-03-000004-index.htm", "trade_date": "2003-11-03", "timestamp": "2003-11-03", "mins": 12096950}, {"id": "0001015031-03-000003", "src": "INSIDERS", "ticker": "NUE", "cik": "73309", "company": "NUCOR CORP", "company_raw": "NUCOR CORP", "who": "Victoria F. Haynes", "who_key": "HAYNES VICTORIA F", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 5391.0, "score": 26.6, "price_sensitive": false, "cluster": 0, "industry": "Steel Works, Blast Furnaces & Rolling Mills (Coke Ovens)", "country": "United States", "headline": "8 insiders pile into NUE", "source_url": "https://www.sec.gov/Archives/edgar/data/73309/000101503103000003/0001015031-03-000003-index.htm", "trade_date": "2003-10-29", "timestamp": "2003-10-29", "mins": 12104150}, {"id": "0001176402-03-000005", "src": "INSIDERS", "ticker": "NUE", "cik": "73309", "company": "NUCOR CORP", "company_raw": "NUCOR CORP", "who": "Peter C. Browning", "who_key": "BROWNING PETER C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 10206.0, "score": 29.7, "price_sensitive": false, "cluster": 0, "industry": "Steel Works, Blast Furnaces & Rolling Mills (Coke Ovens)", "country": "United States", "headline": "Insider cluster: 8 buying NUE", "source_url": "https://www.sec.gov/Archives/edgar/data/73309/000117640203000005/0001176402-03-000005-index.htm", "trade_date": "2003-10-27", "timestamp": "2003-10-27", "mins": 12107030}], "institutional": [{"id": "13F-1067983-0001193125-26-352200-670346105", "src": "13F", "ticker": "NUE", "cik": "", "company": "NUCOR CORP", "company_raw": "Nucor Corp", "who": "Warren Buffett \u2014 Berkshire Hathaway", "who_key": "Warren Buffett \u2014 Berkshire Hathaway", "role": "13F manager \u00b7 Q2 2026", "person_type": "TITAN", "person_label": "Titans", "action": "SELL", "amount": 413814258.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Warren Buffett trims Nucor Corp to $414M (Q2 2026 13F)", "source_url": "https://www.sec.gov/Archives/edgar/data/1067983/000119312526352200/", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180950}, {"id": "13DG-0002100119-26-000970", "src": "13DG", "ticker": "NUE", "cik": "73309", "company": "NUCOR CORP", "company_raw": "NUCOR CORP", "who": "Nucor Corp", "who_key": "NUCOR CORP", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Steel Works, Blast Furnaces & Rolling Mills (Coke Ovens)", "country": "United States", "headline": "NUCOR CORP takes a 7.34% passive stake in NUE", "source_url": "https://www.sec.gov/Archives/edgar/data/73309/0002100119-26-000970-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268790}, {"id": "13DG-0002100121-26-000575", "src": "13DG", "ticker": "NUE", "cik": "73309", "company": "NUCOR CORP", "company_raw": "NUCOR CORP", "who": "Nucor Corp", "who_key": "NUCOR CORP", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Steel Works, Blast Furnaces & Rolling Mills (Coke Ovens)", "country": "United States", "headline": "NUCOR CORP crosses 5% of NUE (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/73309/0002100121-26-000575-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270230}, {"id": "13DG-0000102909-26-001992", "src": "13DG", "ticker": "NUE", "cik": "73309", "company": "NUCOR CORP", "company_raw": "NUCOR CORP", "who": "Nucor Corp", "who_key": "NUCOR CORP", "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": "Steel Works, Blast Furnaces & Rolling Mills (Coke Ovens)", "country": "United States", "headline": "NUCOR CORP adjusts its stake in NUE (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/73309/0000102909-26-001992-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317750}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Nucor Corporation Common Stock", "new_value": "NUCOR CORP", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000073309", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000073309", "applied": 1, "detected_at": "2026-10-26T09:58:32.885510"}]}, "key_people": [{"who": "Leon J. Topalian", "who_key": "Topalian Leon J", "role": "Chair and CEO", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 57795597.5534, "net": -57795597.5534, "trades": 22, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 6981546.743999999, "date": "2026-08-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1706490/000007330926000131/0000073309-26-000131-index.htm"}, {"action": "SELL", "amount": 11839778.7309, "date": "2026-05-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/73309/000007330926000067/0000073309-26-000067-index.htm"}, {"action": "SELL", "amount": 1865086.7424, "date": "2026-03-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/73309/000007330926000050/0000073309-26-000050-index.htm"}, {"action": "SELL", "amount": 789950.5000000001, "date": "2025-12-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/73309/000007330925000014/0000073309-25-000014-index.htm"}, {"action": "SELL", "amount": 4273643.2587, "date": "2025-07-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/73309/000112760225019917/0001127602-25-019917-index.htm"}, {"action": "SELL", "amount": 4114921.0447, "date": "2025-05-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/73309/000112760225013323/0001127602-25-013323-index.htm"}, {"action": "SELL", "amount": 1860239.7, "date": "2024-11-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/73309/000112760224026679/0001127602-24-026679-index.htm"}, {"action": "SELL", "amount": 3006773.0609999998, "date": "2024-02-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/73309/000112760224003672/0001127602-24-003672-index.htm"}, {"action": "SELL", "amount": 2644257.14, "date": "2023-12-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/73309/000112760223030116/0001127602-23-030116-index.htm"}, {"action": "SELL", "amount": 4601616.1064, "date": "2023-07-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/73309/000112760223021569/0001127602-23-021569-index.htm"}, {"action": "SELL", "amount": 404135.0, "date": "2022-12-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/73309/000112760222028067/0001127602-22-028067-index.htm"}, {"action": "SELL", "amount": 5491918.720000001, "date": "2022-06-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/73309/000112760222017892/0001127602-22-017892-index.htm"}, {"action": "SELL", "amount": 2459733.975, "date": "2022-03-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/73309/000112760222010288/0001127602-22-010288-index.htm"}, {"action": "SELL", "amount": 925000.0, "date": "2021-12-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/73309/000112760221031575/0001127602-21-031575-index.htm"}, {"action": "SELL", "amount": 1161073.3814, "date": "2021-07-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/73309/000112760221022528/0001127602-21-022528-index.htm"}, {"action": "SELL", "amount": 3672301.5800000005, "date": "2021-03-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/73309/000112760221012186/0001127602-21-012186-index.htm"}, {"action": "SELL", "amount": 538800.0, "date": "2020-12-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/73309/000112760220032269/0001127602-20-032269-index.htm"}, {"action": "SELL", "amount": 405430.5434, "date": "2020-07-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/73309/000112760220022272/0001127602-20-022272-index.htm"}, {"action": "SELL", "amount": 327413.06, "date": "2019-07-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/73309/000112760219025184/0001127602-19-025184-index.htm"}, {"action": "SELL", "amount": 71402.8315, "date": "2019-04-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/73309/000112760219016519/0001127602-19-016519-index.htm"}, {"action": "SELL", "amount": 202411.45400000003, "date": "2018-06-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/73309/000112760218021803/0001127602-18-021803-index.htm"}, {"action": "SELL", "amount": 158163.97999999998, "date": "2017-07-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/73309/000112760217024092/0001127602-17-024092-index.htm"}], "latest": {"action": "SELL", "amount": 6981546.743999999, "date": "2026-08-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1706490/000007330926000131/0000073309-26-000131-index.htm"}}, {"who": "D. Chad Utermark", "who_key": "Utermark D. Chad", "role": "Executive Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 33305934.8314, "net": -33305934.8314, "trades": 11, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 6459044.204999999, "date": "2024-03-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/73309/000112760224011155/0001127602-24-011155-index.htm"}, {"action": "SELL", "amount": 751244.5700000001, "date": "2023-12-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/73309/000112760223030229/0001127602-23-030229-index.htm"}, {"action": "SELL", "amount": 8034299.9109000005, "date": "2023-02-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/73309/000112760223003673/0001127602-23-003673-index.htm"}, {"action": "SELL", "amount": 450195.9655, "date": "2022-03-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/73309/000112760222010368/0001127602-22-010368-index.htm"}, {"action": "SELL", "amount": 5003142.15, "date": "2021-08-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/73309/000112760221023024/0001127602-21-023024-index.htm"}, {"action": "SELL", "amount": 5546670.59, "date": "2021-05-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/73309/000112760221015172/0001127602-21-015172-index.htm"}, {"action": "SELL", "amount": 2158636.36, "date": "2021-02-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/73309/000112760221008007/0001127602-21-008007-index.htm"}, {"action": "SELL", "amount": 598169.0, "date": "2020-11-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/73309/000112760220028680/0001127602-20-028680-index.htm"}, {"action": "SELL", "amount": 3663050.67, "date": "2018-07-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/73309/000112760218023829/0001127602-18-023829-index.htm"}, {"action": "SELL", "amount": 537659.16, "date": "2017-10-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/73309/000120919117058467/0001209191-17-058467-index.htm"}, {"action": "SELL", "amount": 103822.25, "date": "2016-04-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/73309/000112760216050235/0001127602-16-050235-index.htm"}], "latest": {"action": "SELL", "amount": 6459044.204999999, "date": "2024-03-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/73309/000112760224011155/0001127602-24-011155-index.htm"}}, {"who": "David A. Sumoski", "who_key": "Sumoski David A", "role": "Executive Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 27400885.845, "net": -27400885.845, "trades": 7, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 7462307.88, "date": "2026-04-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/73309/000007330926000052/0000073309-26-000052-index.htm"}, {"action": "SELL", "amount": 5034586.992, "date": "2023-12-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/73309/000112760223030141/0001127602-23-030141-index.htm"}, {"action": "SELL", "amount": 5033879.476000001, "date": "2021-08-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/73309/000112760221023144/0001127602-21-023144-index.htm"}, {"action": "SELL", "amount": 5299961.84, "date": "2021-04-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/73309/000112760221014544/0001127602-21-014544-index.htm"}, {"action": "SELL", "amount": 998703.0, "date": "2020-10-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/73309/000112760220027692/0001127602-20-027692-index.htm"}, {"action": "SELL", "amount": 3415012.7, "date": "2018-07-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/73309/000112760218023824/0001127602-18-023824-index.htm"}, {"action": "SELL", "amount": 156433.957, "date": "2017-07-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/73309/000112760217024134/0001127602-17-024134-index.htm"}], "latest": {"action": "SELL", "amount": 7462307.88, "date": "2026-04-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/73309/000007330926000052/0000073309-26-000052-index.htm"}}, {"who": "John J. Ferriola", "who_key": "FERRIOLA JOHN J", "role": "Chairman and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 21699769.6101, "net": -21699769.6101, "trades": 24, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 172962.0, "date": "2019-10-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/73309/000112760219031190/0001127602-19-031190-index.htm"}, {"action": "SELL", "amount": 1081909.41, "date": "2019-07-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/73309/000112760219025136/0001127602-19-025136-index.htm"}, {"action": "SELL", "amount": 3656428.2, "date": "2019-04-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/73309/000112760219016521/0001127602-19-016521-index.htm"}, {"action": "SELL", "amount": 5293841.65, "date": "2019-01-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/73309/000112760219003652/0001127602-19-003652-index.htm"}, {"action": "SELL", "amount": 996927.75, "date": "2018-07-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/73309/000112760218023828/0001127602-18-023828-index.htm"}, {"action": "SELL", "amount": 917718.9249999999, "date": "2018-02-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/73309/000112760218005744/0001127602-18-005744-index.htm"}, {"action": "SELL", "amount": 913958.73, "date": "2017-10-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/73309/000112760217030224/0001127602-17-030224-index.htm"}, {"action": "SELL", "amount": 899009.84, "date": "2017-07-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/73309/000112760217024093/0001127602-17-024093-index.htm"}, {"action": "SELL", "amount": 753483.59, "date": "2017-04-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/73309/000112760217015501/0001127602-17-015501-index.htm"}, {"action": "SELL", "amount": 656345.42, "date": "2016-07-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/73309/000112760216058791/0001127602-16-058791-index.htm"}, {"action": "SELL", "amount": 478490.6799, "date": "2016-02-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/73309/000112760216041139/0001127602-16-041139-index.htm"}, {"action": "SELL", "amount": 597866.42, "date": "2012-02-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/73309/000112760212003506/0001127602-12-003506-index.htm"}, {"action": "SELL", "amount": 325392.026, "date": "2011-07-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/73309/000112760211022295/0001127602-11-022295-index.htm"}, {"action": "SELL", "amount": 686628.479, "date": "2010-12-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/73309/000112760210031399/0001127602-10-031399-index.htm"}, {"action": "SELL", "amount": 760609.352, "date": "2010-08-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/73309/000112760210021876/0001127602-10-021876-index.htm"}, {"action": "SELL", "amount": 209697.38400000002, "date": "2009-08-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/73309/000112760209017606/0001127602-09-017606-index.htm"}, {"action": "SELL", "amount": 270168.3275, "date": "2009-02-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/73309/000112760209002890/0001127602-09-002890-index.htm"}, {"action": "SELL", "amount": 435245.0, "date": "2008-03-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/73309/000007330908000021/0000073309-08-000021-index.htm"}, {"action": "SELL", "amount": 1500674.6999999997, "date": "2008-03-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/73309/000007330908000017/0000073309-08-000017-index.htm"}, {"action": "SELL", "amount": 274446.0488, "date": "2007-09-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/73309/000007330907000021/0000073309-07-000021-index.htm"}, {"action": "SELL", "amount": 340682.4879, "date": "2007-02-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/73309/000118102007000001/0001181020-07-000001-index.htm"}, {"action": "SELL", "amount": 91882.81, "date": "2004-09-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/73309/000007330904000013/0000073309-04-000013-index.htm"}, {"action": "SELL", "amount": 332524.57, "date": "2003-11-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/73309/000118102003000002/0001181020-03-000002-index.htm"}, {"action": "SELL", "amount": 52875.810000000005, "date": "2003-09-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/73309/000118102003000001/0001181020-03-000001-index.htm"}], "latest": {"action": "SELL", "amount": 172962.0, "date": "2019-10-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/73309/000112760219031190/0001127602-19-031190-index.htm"}}, {"who": "Allen C. Behr", "who_key": "Behr Allen C", "role": "Executive Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 20600108.1856, "net": -20600108.1856, "trades": 17, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 2121577.6996, "date": "2026-08-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1812083/000007330926000129/0000073309-26-000129-index.htm"}, {"action": "SELL", "amount": 2282466.93, "date": "2026-05-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/73309/000007330926000060/0000073309-26-000060-index.htm"}, {"action": "SELL", "amount": 2784580.8844, "date": "2026-02-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/73309/000007330926000004/0000073309-26-000004-index.htm"}, {"action": "SELL", "amount": 939445.4999999999, "date": "2025-12-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/73309/000007330925000015/0000073309-25-000015-index.htm"}, {"action": "SELL", "amount": 1367901.7902, "date": "2025-10-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/73309/000007330925000005/0000073309-25-000005-index.htm"}, {"action": "SELL", "amount": 1150050.98, "date": "2025-07-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/73309/000112760225019916/0001127602-25-019916-index.htm"}, {"action": "SELL", "amount": 793469.5848000001, "date": "2024-11-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/73309/000112760224027161/0001127602-24-027161-index.htm"}, {"action": "SELL", "amount": 1901865.9472999999, "date": "2024-03-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/73309/000112760224010872/0001127602-24-010872-index.htm"}, {"action": "SELL", "amount": 1059000.0, "date": "2023-12-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/73309/000112760223030232/0001127602-23-030232-index.htm"}, {"action": "SELL", "amount": 3078290.068, "date": "2023-08-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/73309/000112760223021986/0001127602-23-021986-index.htm"}, {"action": "SELL", "amount": 438970.935, "date": "2023-02-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/73309/000112760223003041/0001127602-23-003041-index.htm"}, {"action": "SELL", "amount": 533542.2799999999, "date": "2022-07-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/73309/000112760222019801/0001127602-22-019801-index.htm"}, {"action": "SELL", "amount": 416233.19, "date": "2022-07-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/73309/000112760222019776/0001127602-22-019776-index.htm"}, {"action": "SELL", "amount": 432203.52, "date": "2022-03-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/73309/000112760222010228/0001127602-22-010228-index.htm"}, {"action": "SELL", "amount": 752369.7163, "date": "2021-08-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/73309/000112760221023559/0001127602-21-023559-index.htm"}, {"action": "SELL", "amount": 459784.6, "date": "2021-04-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/73309/000112760221014719/0001127602-21-014719-index.htm"}, {"action": "SELL", "amount": 88354.56, "date": "2020-06-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/73309/000112760220020303/0001127602-20-020303-index.htm"}], "latest": {"action": "SELL", "amount": 2121577.6996, "date": "2026-08-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1812083/000007330926000129/0000073309-26-000129-index.htm"}}, {"who": "James D. Frias", "who_key": "Frias James D", "role": "CFO, Treasurer and EVP", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 19303379.9969, "net": -19303379.9969, "trades": 8, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 6501127.199999999, "date": "2021-08-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/73309/000112760221023558/0001127602-21-023558-index.htm"}, {"action": "SELL", "amount": 554275.9251, "date": "2021-07-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/73309/000112760221022527/0001127602-21-022527-index.htm"}, {"action": "SELL", "amount": 2812426.75, "date": "2021-04-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/73309/000112760221014669/0001127602-21-014669-index.htm"}, {"action": "SELL", "amount": 2819948.8, "date": "2021-03-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/73309/000112760221011504/0001127602-21-011504-index.htm"}, {"action": "SELL", "amount": 2666617.47, "date": "2018-02-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/73309/000112760218007492/0001127602-18-007492-index.htm"}, {"action": "SELL", "amount": 3293122.0, "date": "2017-03-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/73309/000112760217011894/0001127602-17-011894-index.htm"}, {"action": "SELL", "amount": 478269.0, "date": "2016-07-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/73309/000112760216058798/0001127602-16-058798-index.htm"}, {"action": "SELL", "amount": 177592.8518, "date": "2016-02-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/73309/000112760216038977/0001127602-16-038977-index.htm"}], "latest": {"action": "SELL", "amount": 6501127.199999999, "date": "2021-08-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/73309/000112760221023558/0001127602-21-023558-index.htm"}}, {"who": "Ladd R. Hall", "who_key": "HALL LADD R", "role": "Executive Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 16518753.0994, "net": -16518753.0994, "trades": 7, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1649986.2, "date": "2019-07-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/73309/000112760219025135/0001127602-19-025135-index.htm"}, {"action": "SELL", "amount": 4940195.760000001, "date": "2018-07-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/73309/000112760218023827/0001127602-18-023827-index.htm"}, {"action": "SELL", "amount": 2660925.5394, "date": "2018-02-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/73309/000112760218007495/0001127602-18-007495-index.htm"}, {"action": "SELL", "amount": 1018697.1900000001, "date": "2017-11-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/73309/000112760217031317/0001127602-17-031317-index.htm"}, {"action": "SELL", "amount": 4836019.39, "date": "2016-07-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/73309/000112760216058619/0001127602-16-058619-index.htm"}, {"action": "SELL", "amount": 1010462.6, "date": "2014-04-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/73309/000112760214015951/0001127602-14-015951-index.htm"}, {"action": "SELL", "amount": 402466.42, "date": "2012-05-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/73309/000112760212015400/0001127602-12-015400-index.htm"}], "latest": {"action": "SELL", "amount": 1649986.2, "date": "2019-07-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/73309/000112760219025135/0001127602-19-025135-index.htm"}}, {"who": "Kenneth Rex Query", "who_key": "QUERY KENNETH REX", "role": "Executive Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 14246248.6996, "net": -14246248.6996, "trades": 13, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 3400843.3, "date": "2026-06-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/73309/000007330926000120/0000073309-26-000120-index.htm"}, {"action": "SELL", "amount": 1460736.5688, "date": "2026-02-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/73309/000007330926000006/0000073309-26-000006-index.htm"}, {"action": "SELL", "amount": 1449019.9999999998, "date": "2025-08-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/73309/000112760225020756/0001127602-25-020756-index.htm"}, {"action": "SELL", "amount": 1303712.2944, "date": "2025-06-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/73309/000112760225018213/0001127602-25-018213-index.htm"}, {"action": "SELL", "amount": 1321159.6678, "date": "2024-10-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/73309/000112760224026132/0001127602-24-026132-index.htm"}, {"action": "SELL", "amount": 1025007.5, "date": "2024-02-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/73309/000112760224003308/0001127602-24-003308-index.htm"}, {"action": "SELL", "amount": 1704044.8299999998, "date": "2023-08-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/73309/000112760223021928/0001127602-23-021928-index.htm"}, {"action": "SELL", "amount": 349217.361, "date": "2023-02-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/73309/000112760223003674/0001127602-23-003674-index.htm"}, {"action": "SELL", "amount": 708195.0, "date": "2022-08-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/73309/000112760222020785/0001127602-22-020785-index.htm"}, {"action": "SELL", "amount": 614742.4, "date": "2022-03-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/73309/000112760222010367/0001127602-22-010367-index.htm"}, {"action": "SELL", "amount": 386311.13759999996, "date": "2021-08-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/73309/000112760221023310/0001127602-21-023310-index.htm"}, {"action": "SELL", "amount": 326637.5, "date": "2021-05-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/73309/000112760221015852/0001127602-21-015852-index.htm"}, {"action": "SELL", "amount": 196621.14, "date": "2021-03-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/73309/000112760221009810/0001127602-21-009810-index.htm"}], "latest": {"action": "SELL", "amount": 3400843.3, "date": "2026-06-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/73309/000007330926000120/0000073309-26-000120-index.htm"}}], "activity": [{"date": "2026-08-14", "net": -9103124.443599999}, {"date": "2026-10-29", "net": -1427406.219}], "announcements": [{"form": "4", "date": "2026-10-30", "title": "PRIMARY DOCUMENT", "accession": "0000073309-26-000133", "price_sensitive": false}, {"form": "144", "date": "2026-10-29", "title": "Notice of proposed sale", "accession": "0001959173-26-007548", "price_sensitive": false}, {"form": "144", "date": "2026-10-29", "title": "Notice of proposed sale", "accession": "0001959173-26-007542", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-26", "title": "Material event", "accession": "0001193125-26-432117", "price_sensitive": true}, {"form": "S-3ASR", "date": "2026-08-21", "title": "Form S-3ASR", "accession": "0001193125-26-360088", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "PRIMARY DOCUMENT", "accession": "0000073309-26-000131", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "PRIMARY DOCUMENT", "accession": "0000073309-26-000129", "price_sensitive": false}, {"form": "144", "date": "2026-08-14", "title": "Notice of proposed sale", "accession": "0001959173-26-006042", "price_sensitive": false}, {"form": "144", "date": "2026-08-14", "title": "Notice of proposed sale", "accession": "0001959173-26-006022", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-12", "title": "Quarterly report", "accession": "0001193125-26-345891", "price_sensitive": true}, {"form": "4", "date": "2026-08-05", "title": "PRIMARY DOCUMENT", "accession": "0000073309-26-000126", "price_sensitive": false}, {"form": "144", "date": "2026-08-03", "title": "Notice of proposed sale", "accession": "0001959173-26-005572", "price_sensitive": false}, {"form": "4", "date": "2026-08-03", "title": "PRIMARY DOCUMENT", "accession": "0000073309-26-000124", "price_sensitive": false}, {"form": "144", "date": "2026-07-30", "title": "Notice of proposed sale", "accession": "0001959173-26-005458", "price_sensitive": false}, {"form": "144", "date": "2026-07-28", "title": "Notice of proposed sale", "accession": "0001959173-26-005404", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-27", "title": "Material event", "accession": "0001193125-26-318190", "price_sensitive": true}, {"form": "144", "date": "2026-07-23", "title": "Notice of proposed sale", "accession": "0001959173-26-005341", "price_sensitive": false}, {"form": "8-K/A", "date": "2026-06-22", "title": "Form 8-K/A", "accession": "0001193125-26-277574", "price_sensitive": false}, {"form": "4", "date": "2026-06-04", "title": "PRIMARY DOCUMENT", "accession": "0000073309-26-000122", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "PRIMARY DOCUMENT", "accession": "0000073309-26-000120", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "PRIMARY DOCUMENT", "accession": "0000073309-26-000119", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "PRIMARY DOCUMENT", "accession": "0000073309-26-000118", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "PRIMARY DOCUMENT", "accession": "0000073309-26-000117", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "PRIMARY DOCUMENT", "accession": "0000073309-26-000116", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "PRIMARY DOCUMENT", "accession": "0000073309-26-000115", "price_sensitive": false}], "performance": {"ticker": "NUE", "has_prices": true, "summary": {"n": 15, "avg": 3.0395032434691065, "win_rate": 1.0, "best": 4.1150093808630395, "worst": 0.5328348138985718, "as_of": "2026-08-07"}, "buys": [{"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": 163.37, "return": 0.6687886392850584}, {"who": "Hon. Jefferson Shreve", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 IN06", "amount": 15001.0, "date": "2025-03-05", "score": 0.0, "ref_price": 132.49, "return": 1.0577402068080608}, {"who": "Hon. Julia Letlow", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 LA05", "amount": 1001.0, "date": "2024-10-23", "score": 0.0, "ref_price": 141.66, "return": 0.9245376253000142}, {"who": "Gangestad Nicholas C", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 176609.19999999998, "date": "2023-12-19", "score": 42.0, "ref_price": 177.86, "return": 0.5328348138985718}, {"who": "Hon. Virginia Foxx", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NC05", "amount": 50001.0, "date": "2022-09-14", "score": 0.0, "ref_price": 120.71, "return": 1.2585535581144895}, {"who": "KEARNEY CHRISTOPHER J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 200680.0, "date": "2016-02-16", "score": 43.4, "ref_price": 53.3, "return": 4.1150093808630395}, {"who": "Sen. Gary C Peters", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Peters, Gary (Senator)", "amount": 1001.0, "date": "2016-01-26", "score": 0.0, "ref_price": 53.3, "return": 4.1150093808630395}, {"who": "HAYES GREGORY", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 200430.44999999998, "date": "2015-04-28", "score": 57.6, "ref_price": 53.3, "return": 4.1150093808630395}, {"who": "KASRIEL BERNARD", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 67350.0, "date": "2010-04-28", "score": 41.4, "ref_price": 53.3, "return": 4.1150093808630395}, {"who": "KEARNEY CHRISTOPHER J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 36600.0, "date": "2009-03-19", "score": 33.9, "ref_price": 53.3, "return": 4.1150093808630395}, {"who": "WALKER JOHN H", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 125380.0, "date": "2008-10-20", "score": 53.1, "ref_price": 53.3, "return": 4.1150093808630395}, {"who": "WALTERMIRE THOMAS A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 11865.75, "date": "2004-02-25", "score": 42.9, "ref_price": 53.3, "return": 4.1150093808630395}, {"who": "HAYNES VICTORIA F", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 2684.0, "date": "2003-11-03", "score": 22.7, "ref_price": 53.3, "return": 4.1150093808630395}, {"who": "HAYNES VICTORIA F", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 5391.0, "date": "2003-10-29", "score": 26.6, "ref_price": 53.3, "return": 4.1150093808630395}, {"who": "BROWNING PETER C", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 10206.0, "date": "2003-10-27", "score": 29.7, "ref_price": 53.3, "return": 4.1150093808630395}]}, "price_series": [{"date": "2016-08-04", "close": 53.3, "volume": 1723697.0}, {"date": "2016-08-05", "close": 53.55, "volume": 1193951.0}, {"date": "2016-08-08", "close": 53.51, "volume": 1849180.0}, {"date": "2016-08-09", "close": 52.79, "volume": 1501185.0}, {"date": "2016-08-10", "close": 52.35, "volume": 2844760.0}, {"date": "2016-08-11", "close": 52.35, "volume": 2506093.0}, {"date": "2016-08-12", "close": 50.69, "volume": 3193956.0}, {"date": "2016-08-15", "close": 51.57, "volume": 2446388.0}, {"date": "2016-08-16", "close": 50.73, "volume": 1713359.0}, {"date": "2016-08-17", "close": 50.52, "volume": 2378732.0}, {"date": "2016-08-18", "close": 50.94, "volume": 1789414.0}, {"date": "2016-08-19", "close": 50.05, "volume": 3062756.0}, {"date": "2016-08-22", "close": 50.31, "volume": 1592316.0}, {"date": "2016-08-23", "close": 50.03, "volume": 2108462.0}, {"date": "2016-08-24", "close": 48.93, "volume": 2432828.0}, {"date": "2016-08-25", "close": 48.89, "volume": 2315143.0}, {"date": "2016-08-26", "close": 48.69, "volume": 1819048.0}, {"date": "2016-08-29", "close": 49.44, "volume": 1846650.0}, {"date": "2016-08-30", "close": 48.6, "volume": 2814506.0}, {"date": "2016-08-31", "close": 48.51, "volume": 3143745.0}, {"date": "2016-09-01", "close": 49.3, "volume": 2691344.0}, {"date": "2016-09-02", "close": 49.03, "volume": 2427597.0}, {"date": "2016-09-06", "close": 49.58, "volume": 2263766.0}, {"date": "2016-09-07", "close": 49.97, "volume": 2853730.0}, {"date": "2016-09-08", "close": 49.05, "volume": 1921354.0}, {"date": "2016-09-09", "close": 46.83, "volume": 3667441.0}, {"date": "2016-09-12", "close": 47.71, "volume": 4348533.0}, {"date": "2016-09-13", "close": 46.02, "volume": 3433670.0}, {"date": "2016-09-14", "close": 45.35, "volume": 4585400.0}, {"date": "2016-09-15", "close": 45.62, "volume": 3037482.0}, {"date": "2016-09-16", "close": 45.74, "volume": 3482514.0}, {"date": "2016-09-19", "close": 46.0, "volume": 2455263.0}, {"date": "2016-09-20", "close": 46.17, "volume": 3010053.0}, {"date": "2016-09-21", "close": 47.86, "volume": 3562491.0}, {"date": "2016-09-22", "close": 47.87, "volume": 2252253.0}, {"date": "2016-09-23", "close": 48.81, "volume": 5321457.0}, {"date": "2016-09-26", "close": 48.92, "volume": 3697703.0}, {"date": "2016-09-27", "close": 49.07, "volume": 2447500.0}, {"date": "2016-09-28", "close": 49.73, "volume": 2125259.0}, {"date": "2016-09-29", "close": 48.86, "volume": 2099654.0}, {"date": "2016-09-30", "close": 49.45, "volume": 2745733.0}, {"date": "2016-10-03", "close": 48.82, "volume": 3005347.0}, {"date": "2016-10-04", "close": 47.62, "volume": 2642615.0}, {"date": "2016-10-05", "close": 48.05, "volume": 2296682.0}, {"date": "2016-10-06", "close": 47.96, "volume": 2068147.0}, {"date": "2016-10-07", "close": 47.39, "volume": 2360907.0}, {"date": "2016-10-10", "close": 47.73, "volume": 1434067.0}, {"date": "2016-10-11", "close": 47.4, "volume": 2065539.0}, {"date": "2016-10-12", "close": 47.25, "volume": 3907232.0}, {"date": "2016-10-13", "close": 46.54, "volume": 3182734.0}, {"date": "2016-10-14", "close": 46.86, "volume": 2096934.0}, {"date": "2016-10-17", "close": 46.8, "volume": 1912156.0}, {"date": "2016-10-18", "close": 47.15, "volume": 3142358.0}, {"date": "2016-10-19", "close": 48.03, "volume": 3102166.0}, {"date": "2016-10-20", "close": 48.36, "volume": 5786608.0}, {"date": "2016-10-21", "close": 47.87, "volume": 3547581.0}, {"date": "2016-10-24", "close": 47.68, "volume": 1812064.0}, {"date": "2016-10-25", "close": 47.0, "volume": 2818200.0}, {"date": "2016-10-26", "close": 47.34, "volume": 1857829.0}, {"date": "2016-10-27", "close": 46.74, "volume": 2673597.0}, {"date": "2016-10-28", "close": 47.61, "volume": 2717363.0}, {"date": "2016-10-31", "close": 48.85, "volume": 3179000.0}, {"date": "2016-11-01", "close": 47.83, "volume": 3503596.0}, {"date": "2016-11-02", "close": 48.15, "volume": 2752612.0}, {"date": "2016-11-03", "close": 48.78, "volume": 2057091.0}, {"date": "2016-11-04", "close": 49.95, "volume": 3393311.0}, {"date": "2016-11-07", "close": 51.33, "volume": 3516558.0}, {"date": "2016-11-08", "close": 51.37, "volume": 1893579.0}, {"date": "2016-11-09", "close": 57.62, "volume": 9065614.0}, {"date": "2016-11-10", "close": 59.14, "volume": 7220564.0}, {"date": "2016-11-11", "close": 58.75, "volume": 4541860.0}, {"date": "2016-11-14", "close": 59.6, "volume": 4010658.0}, {"date": "2016-11-15", "close": 60.33, "volume": 4269196.0}, {"date": "2016-11-16", "close": 59.85, "volume": 3335237.0}, {"date": "2016-11-17", "close": 59.45, "volume": 2944005.0}, {"date": "2016-11-18", "close": 58.84, "volume": 3053099.0}, {"date": "2016-11-21", "close": 59.66, "volume": 2120948.0}, {"date": "2016-11-22", "close": 62.31, "volume": 4699314.0}, {"date": "2016-11-23", "close": 62.51, "volume": 2849994.0}, {"date": "2016-11-25", "close": 62.85, "volume": 855138.0}, {"date": "2016-11-28", "close": 61.97, "volume": 2719884.0}, {"date": "2016-11-29", "close": 61.63, "volume": 3220670.0}, {"date": "2016-11-30", "close": 62.19, "volume": 3445479.0}, {"date": "2016-12-01", "close": 61.95, "volume": 2943208.0}, {"date": "2016-12-02", "close": 63.03, "volume": 2060306.0}, {"date": "2016-12-05", "close": 65.1, "volume": 3630848.0}, {"date": "2016-12-06", "close": 65.58, "volume": 2844600.0}, {"date": "2016-12-07", "close": 66.75, "volume": 3006852.0}, {"date": "2016-12-08", "close": 66.41, "volume": 3825309.0}, {"date": "2016-12-09", "close": 65.37, "volume": 2949255.0}, {"date": "2016-12-12", "close": 64.1, "volume": 3319359.0}, {"date": "2016-12-13", "close": 63.43, "volume": 3676148.0}, {"date": "2016-12-14", "close": 63.04, "volume": 2942361.0}, {"date": "2016-12-15", "close": 62.87, "volume": 5294260.0}, {"date": "2016-12-16", "close": 60.65, "volume": 7583518.0}, {"date": "2016-12-19", "close": 60.53, "volume": 2448453.0}, {"date": "2016-12-20", "close": 62.12, "volume": 2629022.0}, {"date": "2016-12-21", "close": 62.14, "volume": 2254619.0}, {"date": "2016-12-22", "close": 61.63, "volume": 1930778.0}, {"date": "2016-12-23", "close": 61.49, "volume": 1266805.0}, {"date": "2016-12-27", "close": 61.87, "volume": 1439412.0}, {"date": "2016-12-28", "close": 60.92, "volume": 1328249.0}, {"date": "2016-12-29", "close": 60.93, "volume": 1217786.0}, {"date": "2016-12-30", "close": 59.52, "volume": 2204047.0}, {"date": "2017-01-03", "close": 59.61, "volume": 3698548.0}, {"date": "2017-01-04", "close": 61.25, "volume": 3568523.0}, {"date": "2017-01-05", "close": 60.9, "volume": 3497576.0}, {"date": "2017-01-06", "close": 60.29, "volume": 3057662.0}, {"date": "2017-01-09", "close": 59.64, "volume": 3590018.0}, {"date": "2017-01-10", "close": 61.22, "volume": 3988032.0}, {"date": "2017-01-11", "close": 61.19, "volume": 2085770.0}, {"date": "2017-01-12", "close": 60.61, "volume": 2469533.0}, {"date": "2017-01-13", "close": 60.37, "volume": 1475075.0}, {"date": "2017-01-17", "close": 60.14, "volume": 1534615.0}, {"date": "2017-01-18", "close": 62.38, "volume": 3743515.0}, {"date": "2017-01-19", "close": 60.15, "volume": 2892578.0}, {"date": "2017-01-20", "close": 60.99, "volume": 2802394.0}, {"date": "2017-01-23", "close": 60.06, "volume": 3026207.0}, {"date": "2017-01-24", "close": 60.92, "volume": 4368371.0}, {"date": "2017-01-25", "close": 59.71, "volume": 6208769.0}, {"date": "2017-01-26", "close": 60.71, "volume": 3239119.0}, {"date": "2017-01-27", "close": 61.01, "volume": 2584428.0}, {"date": "2017-01-30", "close": 60.1, "volume": 4339169.0}, {"date": "2017-01-31", "close": 58.09, "volume": 9225158.0}, {"date": "2017-02-01", "close": 56.93, "volume": 4770558.0}, {"date": "2017-02-02", "close": 57.49, "volume": 3051341.0}, {"date": "2017-02-03", "close": 57.35, "volume": 2568899.0}, {"date": "2017-02-06", "close": 57.85, "volume": 2643929.0}, {"date": "2017-02-07", "close": 57.65, "volume": 2218015.0}, {"date": "2017-02-08", "close": 58.28, "volume": 2407776.0}, {"date": "2017-02-09", "close": 60.97, "volume": 5504391.0}, {"date": "2017-02-10", "close": 60.99, "volume": 4114673.0}, {"date": "2017-02-13", "close": 63.59, "volume": 4343412.0}, {"date": "2017-02-14", "close": 63.09, "volume": 2665145.0}, {"date": "2017-02-15", "close": 63.87, "volume": 2963520.0}, {"date": "2017-02-16", "close": 63.61, "volume": 2172750.0}, {"date": "2017-02-17", "close": 63.9, "volume": 2225042.0}, {"date": "2017-02-21", "close": 64.49, "volume": 2908209.0}, {"date": "2017-02-22", "close": 63.24, "volume": 3090403.0}, {"date": "2017-02-23", "close": 60.89, "volume": 3010302.0}, {"date": "2017-02-24", "close": 60.86, "volume": 2228637.0}, {"date": "2017-02-27", "close": 62.64, "volume": 2650193.0}, {"date": "2017-02-28", "close": 62.57, "volume": 2325099.0}, {"date": "2017-03-01", "close": 64.01, "volume": 3238750.0}, {"date": "2017-03-02", "close": 62.64, "volume": 2577529.0}, {"date": "2017-03-03", "close": 62.64, "volume": 2353727.0}, {"date": "2017-03-06", "close": 62.81, "volume": 2358878.0}, {"date": "2017-03-07", "close": 60.93, "volume": 2637261.0}, {"date": "2017-03-08", "close": 60.97, "volume": 2339922.0}, {"date": "2017-03-09", "close": 60.54, "volume": 2305523.0}, {"date": "2017-03-10", "close": 60.62, "volume": 2554316.0}, {"date": "2017-03-13", "close": 60.71, "volume": 1949897.0}, {"date": "2017-03-14", "close": 60.73, "volume": 1577949.0}, {"date": "2017-03-15", "close": 63.45, "volume": 3792207.0}, {"date": "2017-03-16", "close": 64.6, "volume": 5324375.0}, {"date": "2017-03-17", "close": 64.72, "volume": 6201530.0}, {"date": "2017-03-20", "close": 64.67, "volume": 1794560.0}, {"date": "2017-03-21", "close": 61.33, "volume": 3265203.0}, {"date": "2017-03-22", "close": 62.14, "volume": 2563198.0}, {"date": "2017-03-23", "close": 61.26, "volume": 2182081.0}, {"date": "2017-03-24", "close": 59.76, "volume": 2830698.0}, {"date": "2017-03-27", "close": 59.5, "volume": 2824728.0}, {"date": "2017-03-28", "close": 60.21, "volume": 2886717.0}, {"date": "2017-03-29", "close": 59.77, "volume": 1482387.0}, {"date": "2017-03-30", "close": 60.1, "volume": 2005958.0}, {"date": "2017-03-31", "close": 59.72, "volume": 2609726.0}, {"date": "2017-04-03", "close": 60.21, "volume": 2746193.0}, {"date": "2017-04-04", "close": 60.49, "volume": 1624158.0}, {"date": "2017-04-05", "close": 59.72, "volume": 2730087.0}, {"date": "2017-04-06", "close": 60.11, "volume": 2099656.0}, {"date": "2017-04-07", "close": 60.77, "volume": 1713267.0}, {"date": "2017-04-10", "close": 60.08, "volume": 1441697.0}, {"date": "2017-04-11", "close": 60.5, "volume": 1913260.0}, {"date": "2017-04-12", "close": 57.88, "volume": 2908323.0}, {"date": "2017-04-13", "close": 56.96, "volume": 2821914.0}, {"date": "2017-04-17", "close": 57.21, "volume": 2249499.0}, {"date": "2017-04-18", "close": 57.33, "volume": 2183647.0}, {"date": "2017-04-19", "close": 57.62, "volume": 2455713.0}, {"date": "2017-04-20", "close": 60.35, "volume": 5915246.0}, {"date": "2017-04-21", "close": 60.0, "volume": 3711377.0}, {"date": "2017-04-24", "close": 61.18, "volume": 3135065.0}, {"date": "2017-04-25", "close": 60.94, "volume": 3200884.0}, {"date": "2017-04-26", "close": 62.0, "volume": 4374122.0}, {"date": "2017-04-27", "close": 61.61, "volume": 4399474.0}, {"date": "2017-04-28", "close": 61.33, "volume": 3233206.0}, {"date": "2017-05-01", "close": 61.71, "volume": 2071822.0}, {"date": "2017-05-02", "close": 61.7, "volume": 1960821.0}, {"date": "2017-05-03", "close": 60.28, "volume": 3007632.0}, {"date": "2017-05-04", "close": 61.09, "volume": 2727335.0}, {"date": "2017-05-05", "close": 60.47, "volume": 2204100.0}, {"date": "2017-05-08", "close": 59.87, "volume": 1983873.0}, {"date": "2017-05-09", "close": 58.8, "volume": 2679420.0}, {"date": "2017-05-10", "close": 58.21, "volume": 4348581.0}, {"date": "2017-05-11", "close": 57.53, "volume": 2652147.0}, {"date": "2017-05-12", "close": 57.32, "volume": 1832212.0}, {"date": "2017-05-15", "close": 57.61, "volume": 3354753.0}, {"date": "2017-05-16", "close": 57.78, "volume": 2636923.0}, {"date": "2017-05-17", "close": 56.12, "volume": 2940352.0}, {"date": "2017-05-18", "close": 55.88, "volume": 2996265.0}, {"date": "2017-05-19", "close": 56.66, "volume": 2480457.0}, {"date": "2017-05-22", "close": 56.76, "volume": 3304403.0}, {"date": "2017-05-23", "close": 58.64, "volume": 3549972.0}, {"date": "2017-05-24", "close": 58.65, "volume": 3815214.0}, {"date": "2017-05-25", "close": 58.37, "volume": 2281762.0}, {"date": "2017-05-26", "close": 58.15, "volume": 1455116.0}, {"date": "2017-05-30", "close": 58.33, "volume": 2027598.0}, {"date": "2017-05-31", "close": 58.1, "volume": 2511917.0}, {"date": "2017-06-01", "close": 59.07, "volume": 2194218.0}, {"date": "2017-06-02", "close": 58.7, "volume": 1452041.0}, {"date": "2017-06-05", "close": 58.97, "volume": 2136574.0}, {"date": "2017-06-06", "close": 57.81, "volume": 2245557.0}, {"date": "2017-06-07", "close": 57.21, "volume": 2799263.0}, {"date": "2017-06-08", "close": 59.14, "volume": 2929207.0}, {"date": "2017-06-09", "close": 59.79, "volume": 2009907.0}, {"date": "2017-06-12", "close": 59.9, "volume": 2410912.0}, {"date": "2017-06-13", "close": 60.49, "volume": 1952544.0}, {"date": "2017-06-14", "close": 59.11, "volume": 1703077.0}, {"date": "2017-06-15", "close": 54.6, "volume": 8168223.0}, {"date": "2017-06-16", "close": 54.92, "volume": 4723963.0}, {"date": "2017-06-19", "close": 55.8, "volume": 4028373.0}, {"date": "2017-06-20", "close": 56.13, "volume": 2370586.0}, {"date": "2017-06-21", "close": 55.97, "volume": 3568997.0}, {"date": "2017-06-22", "close": 56.7, "volume": 2389766.0}, {"date": "2017-06-23", "close": 57.5, "volume": 4208254.0}, {"date": "2017-06-26", "close": 57.41, "volume": 2604761.0}, {"date": "2017-06-27", "close": 56.86, "volume": 2141892.0}, {"date": "2017-06-28", "close": 58.17, "volume": 2050545.0}, {"date": "2017-06-29", "close": 58.17, "volume": 1792962.0}, {"date": "2017-06-30", "close": 57.87, "volume": 2605000.0}, {"date": "2017-07-03", "close": 58.87, "volume": 1794329.0}, {"date": "2017-07-05", "close": 59.16, "volume": 2776811.0}, {"date": "2017-07-06", "close": 59.19, "volume": 2290367.0}, {"date": "2017-07-07", "close": 58.2, "volume": 2502140.0}, {"date": "2017-07-10", "close": 58.71, "volume": 1958387.0}, {"date": "2017-07-11", "close": 58.6, "volume": 2220224.0}, {"date": "2017-07-12", "close": 58.94, "volume": 1751417.0}, {"date": "2017-07-13", "close": 60.5, "volume": 3822553.0}, {"date": "2017-07-14", "close": 59.72, "volume": 2001176.0}, {"date": "2017-07-17", "close": 60.12, "volume": 1689461.0}, {"date": "2017-07-18", "close": 59.35, "volume": 3079645.0}, {"date": "2017-07-19", "close": 60.66, "volume": 4080298.0}, {"date": "2017-07-20", "close": 59.92, "volume": 4050317.0}, {"date": "2017-07-21", "close": 60.23, "volume": 3382780.0}, {"date": "2017-07-24", "close": 60.51, "volume": 2591063.0}, {"date": "2017-07-25", "close": 60.92, "volume": 3222807.0}, {"date": "2017-07-26", "close": 58.12, "volume": 4600828.0}, {"date": "2017-07-27", "close": 58.67, "volume": 2939770.0}, {"date": "2017-07-28", "close": 57.46, "volume": 2965308.0}, {"date": "2017-07-31", "close": 57.67, "volume": 2395663.0}, {"date": "2017-08-01", "close": 57.15, "volume": 1862803.0}, {"date": "2017-08-02", "close": 56.88, "volume": 2400895.0}, {"date": "2017-08-03", "close": 57.11, "volume": 1333976.0}, {"date": "2017-08-04", "close": 57.48, "volume": 1238989.0}, {"date": "2017-08-07", "close": 57.86, "volume": 1907210.0}, {"date": "2017-08-08", "close": 57.55, "volume": 1763860.0}, {"date": "2017-08-09", "close": 57.14, "volume": 1807892.0}, {"date": "2017-08-10", "close": 56.54, "volume": 2245945.0}, {"date": "2017-08-11", "close": 55.37, "volume": 2179950.0}, {"date": "2017-08-14", "close": 55.72, "volume": 2381134.0}, {"date": "2017-08-15", "close": 55.57, "volume": 1358565.0}, {"date": "2017-08-16", "close": 56.73, "volume": 2521122.0}, {"date": "2017-08-17", "close": 54.35, "volume": 2817282.0}, {"date": "2017-08-18", "close": 54.11, "volume": 2279463.0}, {"date": "2017-08-21", "close": 53.73, "volume": 1487293.0}, {"date": "2017-08-22", "close": 54.65, "volume": 1724003.0}, {"date": "2017-08-23", "close": 54.91, "volume": 1350853.0}, {"date": "2017-08-24", "close": 54.59, "volume": 1423601.0}, {"date": "2017-08-25", "close": 54.71, "volume": 1671782.0}, {"date": "2017-08-28", "close": 54.58, "volume": 1674155.0}, {"date": "2017-08-29", "close": 54.93, "volume": 1883979.0}, {"date": "2017-08-30", "close": 55.68, "volume": 1504109.0}, {"date": "2017-08-31", "close": 55.11, "volume": 1714387.0}, {"date": "2017-09-01", "close": 55.5, "volume": 1935032.0}, {"date": "2017-09-05", "close": 54.79, "volume": 2489112.0}, {"date": "2017-09-06", "close": 55.31, "volume": 1595290.0}, {"date": "2017-09-07", "close": 54.26, "volume": 1944068.0}, {"date": "2017-09-08", "close": 54.55, "volume": 2552697.0}, {"date": "2017-09-11", "close": 53.97, "volume": 2706860.0}, {"date": "2017-09-12", "close": 53.48, "volume": 4151026.0}, {"date": "2017-09-13", "close": 53.6, "volume": 2267011.0}, {"date": "2017-09-14", "close": 53.96, "volume": 2520311.0}, {"date": "2017-09-15", "close": 53.5, "volume": 3595023.0}, {"date": "2017-09-18", "close": 54.27, "volume": 2479303.0}, {"date": "2017-09-19", "close": 55.11, "volume": 2685564.0}, {"date": "2017-09-20", "close": 55.98, "volume": 2800642.0}, {"date": "2017-09-21", "close": 54.51, "volume": 2340051.0}, {"date": "2017-09-22", "close": 54.53, "volume": 2377603.0}, {"date": "2017-09-25", "close": 54.3, "volume": 2156193.0}, {"date": "2017-09-26", "close": 54.09, "volume": 1485849.0}, {"date": "2017-09-27", "close": 55.61, "volume": 2123983.0}, {"date": "2017-09-28", "close": 55.49, "volume": 3139860.0}, {"date": "2017-09-29", "close": 56.04, "volume": 1902159.0}, {"date": "2017-10-02", "close": 56.05, "volume": 2796172.0}, {"date": "2017-10-03", "close": 55.96, "volume": 3030500.0}, {"date": "2017-10-04", "close": 56.11, "volume": 2124457.0}, {"date": "2017-10-05", "close": 56.67, "volume": 2700690.0}, {"date": "2017-10-06", "close": 56.15, "volume": 1433781.0}, {"date": "2017-10-09", "close": 55.4, "volume": 2116190.0}, {"date": "2017-10-10", "close": 55.37, "volume": 1270890.0}, {"date": "2017-10-11", "close": 57.34, "volume": 3523735.0}, {"date": "2017-10-12", "close": 57.42, "volume": 2230166.0}, {"date": "2017-10-13", "close": 58.31, "volume": 2268272.0}, {"date": "2017-10-16", "close": 57.21, "volume": 1758761.0}, {"date": "2017-10-17", "close": 57.11, "volume": 2107596.0}, {"date": "2017-10-18", "close": 57.28, "volume": 2047627.0}, {"date": "2017-10-19", "close": 58.62, "volume": 3267926.0}, {"date": "2017-10-20", "close": 60.0, "volume": 3982224.0}, {"date": "2017-10-23", "close": 59.45, "volume": 2967820.0}, {"date": "2017-10-24", "close": 59.78, "volume": 3116821.0}, {"date": "2017-10-25", "close": 58.99, "volume": 2925998.0}, {"date": "2017-10-26", "close": 59.73, "volume": 2461450.0}, {"date": "2017-10-27", "close": 59.49, "volume": 2455723.0}, {"date": "2017-10-30", "close": 58.47, "volume": 2580854.0}, {"date": "2017-10-31", "close": 57.83, "volume": 3762994.0}, {"date": "2017-11-01", "close": 58.8, "volume": 2237793.0}, {"date": "2017-11-02", "close": 58.45, "volume": 1471198.0}, {"date": "2017-11-03", "close": 58.0, "volume": 1955711.0}, {"date": "2017-11-06", "close": 57.98, "volume": 1485971.0}, {"date": "2017-11-07", "close": 57.69, "volume": 1162978.0}, {"date": "2017-11-08", "close": 57.7, "volume": 1284699.0}, {"date": "2017-11-09", "close": 56.52, "volume": 1940685.0}, {"date": "2017-11-10", "close": 55.83, "volume": 2552031.0}, {"date": "2017-11-13", "close": 55.7, "volume": 1836601.0}, {"date": "2017-11-14", "close": 54.86, "volume": 1815294.0}, {"date": "2017-11-15", "close": 54.94, "volume": 2427335.0}, {"date": "2017-11-16", "close": 54.79, "volume": 1630348.0}, {"date": "2017-11-17", "close": 54.8, "volume": 1405742.0}, {"date": "2017-11-20", "close": 55.56, "volume": 1517786.0}, {"date": "2017-11-21", "close": 55.98, "volume": 1428936.0}, {"date": "2017-11-22", "close": 56.15, "volume": 995236.0}, {"date": "2017-11-24", "close": 55.93, "volume": 421158.0}, {"date": "2017-11-27", "close": 55.85, "volume": 1624511.0}, {"date": "2017-11-28", "close": 56.28, "volume": 1830890.0}, {"date": "2017-11-29", "close": 57.36, "volume": 2207059.0}, {"date": "2017-11-30", "close": 57.5, "volume": 6639913.0}, {"date": "2017-12-01", "close": 57.3, "volume": 3603646.0}, {"date": "2017-12-04", "close": 58.82, "volume": 3643658.0}, {"date": "2017-12-05", "close": 57.64, "volume": 2422490.0}, {"date": "2017-12-06", "close": 57.94, "volume": 2898504.0}, {"date": "2017-12-07", "close": 58.59, "volume": 2227321.0}, {"date": "2017-12-08", "close": 60.17, "volume": 5863940.0}, {"date": "2017-12-11", "close": 61.27, "volume": 5465370.0}, {"date": "2017-12-12", "close": 61.95, "volume": 4733267.0}, {"date": "2017-12-13", "close": 61.85, "volume": 2951078.0}, {"date": "2017-12-14", "close": 59.54, "volume": 3914264.0}, {"date": "2017-12-15", "close": 60.11, "volume": 6442165.0}, {"date": "2017-12-18", "close": 62.01, "volume": 3147213.0}, {"date": "2017-12-19", "close": 62.43, "volume": 2900784.0}, {"date": "2017-12-20", "close": 63.85, "volume": 3956353.0}, {"date": "2017-12-21", "close": 64.53, "volume": 2827425.0}, {"date": "2017-12-22", "close": 64.56, "volume": 2246503.0}, {"date": "2017-12-26", "close": 64.73, "volume": 2502662.0}, {"date": "2017-12-27", "close": 64.61, "volume": 2065516.0}, {"date": "2017-12-28", "close": 64.34, "volume": 1137876.0}, {"date": "2017-12-29", "close": 63.58, "volume": 1519341.0}, {"date": "2018-01-02", "close": 66.52, "volume": 3755943.0}, {"date": "2018-01-03", "close": 67.39, "volume": 3609577.0}, {"date": "2018-01-04", "close": 67.22, "volume": 2528457.0}, {"date": "2018-01-05", "close": 67.86, "volume": 2660120.0}, {"date": "2018-01-08", "close": 68.24, "volume": 3118151.0}, {"date": "2018-01-09", "close": 67.78, "volume": 3288520.0}, {"date": "2018-01-10", "close": 68.94, "volume": 2507554.0}, {"date": "2018-01-11", "close": 70.18, "volume": 2027453.0}, {"date": "2018-01-12", "close": 69.02, "volume": 2637161.0}, {"date": "2018-01-16", "close": 68.95, "volume": 4188449.0}, {"date": "2018-01-17", "close": 69.26, "volume": 1907019.0}, {"date": "2018-01-18", "close": 68.82, "volume": 2753519.0}, {"date": "2018-01-19", "close": 68.72, "volume": 3215325.0}, {"date": "2018-01-22", "close": 68.99, "volume": 2364216.0}, {"date": "2018-01-23", "close": 68.98, "volume": 2786829.0}, {"date": "2018-01-24", "close": 69.01, "volume": 1870789.0}, {"date": "2018-01-25", "close": 68.24, "volume": 3857396.0}, {"date": "2018-01-26", "close": 69.54, "volume": 2778106.0}, {"date": "2018-01-29", "close": 69.04, "volume": 2448195.0}, {"date": "2018-01-30", "close": 66.82, "volume": 4414624.0}, {"date": "2018-01-31", "close": 66.96, "volume": 4829568.0}, {"date": "2018-02-01", "close": 66.38, "volume": 3201044.0}, {"date": "2018-02-02", "close": 64.24, "volume": 3735326.0}, {"date": "2018-02-05", "close": 62.54, "volume": 4199287.0}, {"date": "2018-02-06", "close": 63.6, "volume": 5682417.0}, {"date": "2018-02-07", "close": 62.92, "volume": 3152632.0}, {"date": "2018-02-08", "close": 60.38, "volume": 3361761.0}, {"date": "2018-02-09", "close": 61.77, "volume": 3291654.0}, {"date": "2018-02-12", "close": 63.44, "volume": 2800092.0}, {"date": "2018-02-13", "close": 64.08, "volume": 3192098.0}, {"date": "2018-02-14", "close": 65.19, "volume": 3075864.0}, {"date": "2018-02-15", "close": 65.58, "volume": 2524407.0}, {"date": "2018-02-16", "close": 68.54, "volume": 5311730.0}, {"date": "2018-02-20", "close": 67.56, "volume": 3453205.0}, {"date": "2018-02-21", "close": 66.85, "volume": 1633311.0}, {"date": "2018-02-22", "close": 66.95, "volume": 2606462.0}, {"date": "2018-02-23", "close": 66.94, "volume": 1312158.0}, {"date": "2018-02-26", "close": 67.88, "volume": 1704397.0}, {"date": "2018-02-27", "close": 67.29, "volume": 1711797.0}, {"date": "2018-02-28", "close": 65.4, "volume": 2602268.0}, {"date": "2018-03-01", "close": 67.53, "volume": 5090957.0}, {"date": "2018-03-02", "close": 67.88, "volume": 3873860.0}, {"date": "2018-03-05", "close": 67.86, "volume": 3335545.0}, {"date": "2018-03-06", "close": 67.78, "volume": 3090392.0}, {"date": "2018-03-07", "close": 69.48, "volume": 3744527.0}, {"date": "2018-03-08", "close": 67.63, "volume": 3261258.0}, {"date": "2018-03-09", "close": 67.16, "volume": 3153617.0}, {"date": "2018-03-12", "close": 67.69, "volume": 1626122.0}, {"date": "2018-03-13", "close": 67.53, "volume": 2146171.0}, {"date": "2018-03-14", "close": 66.0, "volume": 2287165.0}, {"date": "2018-03-15", "close": 66.18, "volume": 1571949.0}, {"date": "2018-03-16", "close": 66.59, "volume": 3052278.0}, {"date": "2018-03-19", "close": 65.33, "volume": 2100895.0}, {"date": "2018-03-20", "close": 64.2, "volume": 2923240.0}, {"date": "2018-03-21", "close": 65.35, "volume": 2548850.0}, {"date": "2018-03-22", "close": 61.09, "volume": 3617990.0}, {"date": "2018-03-23", "close": 59.44, "volume": 3206287.0}, {"date": "2018-03-26", "close": 60.6, "volume": 2104935.0}, {"date": "2018-03-27", "close": 60.23, "volume": 2684083.0}, {"date": "2018-03-28", "close": 59.32, "volume": 2174300.0}, {"date": "2018-03-29", "close": 61.09, "volume": 2691180.0}, {"date": "2018-04-02", "close": 59.85, "volume": 1887343.0}, {"date": "2018-04-03", "close": 60.79, "volume": 1569674.0}, {"date": "2018-04-04", "close": 61.13, "volume": 2346582.0}, {"date": "2018-04-05", "close": 63.1, "volume": 3853191.0}, {"date": "2018-04-06", "close": 60.69, "volume": 1899102.0}, {"date": "2018-04-09", "close": 60.54, "volume": 1398992.0}, {"date": "2018-04-10", "close": 62.16, "volume": 2734895.0}, {"date": "2018-04-11", "close": 60.98, "volume": 1658672.0}, {"date": "2018-04-12", "close": 61.92, "volume": 1420839.0}, {"date": "2018-04-13", "close": 61.63, "volume": 1490105.0}, {"date": "2018-04-16", "close": 62.46, "volume": 1776723.0}, {"date": "2018-04-17", "close": 64.13, "volume": 2574478.0}, {"date": "2018-04-18", "close": 65.42, "volume": 3835684.0}, {"date": "2018-04-19", "close": 65.13, "volume": 4015259.0}, {"date": "2018-04-20", "close": 63.55, "volume": 2854848.0}, {"date": "2018-04-23", "close": 62.88, "volume": 2332667.0}, {"date": "2018-04-24", "close": 62.26, "volume": 4538311.0}, {"date": "2018-04-25", "close": 63.18, "volume": 1993810.0}, {"date": "2018-04-26", "close": 63.14, "volume": 1958375.0}, {"date": "2018-04-27", "close": 62.03, "volume": 2363759.0}, {"date": "2018-04-30", "close": 61.62, "volume": 2286295.0}, {"date": "2018-05-01", "close": 60.36, "volume": 3293050.0}, {"date": "2018-05-02", "close": 60.99, "volume": 2184680.0}, {"date": "2018-05-03", "close": 61.22, "volume": 2277376.0}, {"date": "2018-05-04", "close": 62.94, "volume": 2398578.0}, {"date": "2018-05-07", "close": 62.84, "volume": 1588340.0}, {"date": "2018-05-08", "close": 62.62, "volume": 1826581.0}, {"date": "2018-05-09", "close": 62.71, "volume": 1372452.0}, {"date": "2018-05-10", "close": 63.85, "volume": 2077662.0}, {"date": "2018-05-11", "close": 63.12, "volume": 3020887.0}, {"date": "2018-05-14", "close": 62.76, "volume": 2836470.0}, {"date": "2018-05-15", "close": 63.0, "volume": 2478808.0}, {"date": "2018-05-16", "close": 64.98, "volume": 3516951.0}, {"date": "2018-05-17", "close": 65.76, "volume": 2824255.0}, {"date": "2018-05-18", "close": 65.54, "volume": 1783431.0}, {"date": "2018-05-21", "close": 65.18, "volume": 1472788.0}, {"date": "2018-05-22", "close": 65.05, "volume": 1548061.0}, {"date": "2018-05-23", "close": 64.22, "volume": 1253809.0}, {"date": "2018-05-24", "close": 64.61, "volume": 3727502.0}, {"date": "2018-05-25", "close": 63.97, "volume": 1269269.0}, {"date": "2018-05-29", "close": 62.72, "volume": 1777546.0}, {"date": "2018-05-30", "close": 64.1, "volume": 1940905.0}, {"date": "2018-05-31", "close": 64.19, "volume": 2948813.0}, {"date": "2018-06-01", "close": 65.8, "volume": 2665868.0}, {"date": "2018-06-04", "close": 65.63, "volume": 1982494.0}, {"date": "2018-06-05", "close": 66.28, "volume": 2662765.0}, {"date": "2018-06-06", "close": 67.27, "volume": 2898065.0}, {"date": "2018-06-07", "close": 66.41, "volume": 2415440.0}, {"date": "2018-06-08", "close": 66.85, "volume": 1813712.0}, {"date": "2018-06-11", "close": 67.08, "volume": 2141461.0}, {"date": "2018-06-12", "close": 67.07, "volume": 1499847.0}, {"date": "2018-06-13", "close": 66.77, "volume": 1200589.0}, {"date": "2018-06-14", "close": 68.53, "volume": 3845012.0}, {"date": "2018-06-15", "close": 66.85, "volume": 3888420.0}, {"date": "2018-06-18", "close": 66.75, "volume": 2435251.0}, {"date": "2018-06-19", "close": 65.47, "volume": 3107054.0}, {"date": "2018-06-20", "close": 65.88, "volume": 2226768.0}, {"date": "2018-06-21", "close": 64.87, "volume": 2313477.0}, {"date": "2018-06-22", "close": 66.2, "volume": 2555677.0}, {"date": "2018-06-25", "close": 63.46, "volume": 3127232.0}, {"date": "2018-06-26", "close": 64.12, "volume": 1844980.0}, {"date": "2018-06-27", "close": 62.99, "volume": 1748545.0}, {"date": "2018-06-28", "close": 62.7, "volume": 1894094.0}, {"date": "2018-06-29", "close": 62.5, "volume": 1764019.0}, {"date": "2018-07-02", "close": 62.85, "volume": 1495497.0}, {"date": "2018-07-03", "close": 61.68, "volume": 1100243.0}, {"date": "2018-07-05", "close": 63.0, "volume": 1870314.0}, {"date": "2018-07-06", "close": 63.34, "volume": 1054198.0}, {"date": "2018-07-09", "close": 64.17, "volume": 1250740.0}, {"date": "2018-07-10", "close": 64.73, "volume": 1437585.0}, {"date": "2018-07-11", "close": 63.92, "volume": 2718416.0}, {"date": "2018-07-12", "close": 63.87, "volume": 1854051.0}, {"date": "2018-07-13", "close": 64.12, "volume": 1272778.0}, {"date": "2018-07-16", "close": 64.01, "volume": 1359426.0}, {"date": "2018-07-17", "close": 64.62, "volume": 1861174.0}, {"date": "2018-07-18", "close": 65.61, "volume": 2632263.0}, {"date": "2018-07-19", "close": 64.67, "volume": 3762809.0}, {"date": "2018-07-20", "close": 66.25, "volume": 3219809.0}, {"date": "2018-07-23", "close": 66.72, "volume": 3008301.0}, {"date": "2018-07-24", "close": 67.82, "volume": 4795299.0}, {"date": "2018-07-25", "close": 67.98, "volume": 3104746.0}, {"date": "2018-07-26", "close": 67.56, "volume": 2866464.0}, {"date": "2018-07-27", "close": 67.61, "volume": 1675739.0}, {"date": "2018-07-30", "close": 67.21, "volume": 2654306.0}, {"date": "2018-07-31", "close": 66.93, "volume": 3188434.0}, {"date": "2018-08-01", "close": 65.69, "volume": 3227849.0}, {"date": "2018-08-02", "close": 64.54, "volume": 3081690.0}, {"date": "2018-08-03", "close": 64.47, "volume": 1589638.0}, {"date": "2018-08-06", "close": 64.01, "volume": 2436751.0}, {"date": "2018-08-07", "close": 64.54, "volume": 1502539.0}, {"date": "2018-08-08", "close": 64.44, "volume": 1203971.0}, {"date": "2018-08-09", "close": 63.41, "volume": 2158277.0}, {"date": "2018-08-10", "close": 63.45, "volume": 2979988.0}, {"date": "2018-08-13", "close": 63.16, "volume": 2840018.0}, {"date": "2018-08-14", "close": 63.56, "volume": 1345679.0}, {"date": "2018-08-15", "close": 61.11, "volume": 3765612.0}, {"date": "2018-08-16", "close": 61.76, "volume": 3865021.0}, {"date": "2018-08-17", "close": 62.38, "volume": 2155202.0}, {"date": "2018-08-20", "close": 62.55, "volume": 2765821.0}, {"date": "2018-08-21", "close": 63.8, "volume": 2794186.0}, {"date": "2018-08-22", "close": 63.79, "volume": 1454512.0}, {"date": "2018-08-23", "close": 62.02, "volume": 2071615.0}, {"date": "2018-08-24", "close": 62.52, "volume": 3157977.0}, {"date": "2018-08-27", "close": 63.71, "volume": 1587281.0}, {"date": "2018-08-28", "close": 63.83, "volume": 1225893.0}, {"date": "2018-08-29", "close": 64.09, "volume": 1571092.0}, {"date": "2018-08-30", "close": 62.79, "volume": 2276333.0}, {"date": "2018-08-31", "close": 62.5, "volume": 2203132.0}, {"date": "2018-09-04", "close": 62.21, "volume": 2841471.0}, {"date": "2018-09-05", "close": 63.63, "volume": 3208102.0}, {"date": "2018-09-06", "close": 63.31, "volume": 1745002.0}, {"date": "2018-09-07", "close": 63.24, "volume": 2100099.0}, {"date": "2018-09-10", "close": 62.44, "volume": 1300114.0}, {"date": "2018-09-11", "close": 62.7, "volume": 2107201.0}, {"date": "2018-09-12", "close": 63.56, "volume": 1536616.0}, {"date": "2018-09-13", "close": 63.5, "volume": 1425624.0}, {"date": "2018-09-14", "close": 62.58, "volume": 2469612.0}, {"date": "2018-09-17", "close": 63.05, "volume": 1310036.0}, {"date": "2018-09-18", "close": 64.27, "volume": 1996841.0}, {"date": "2018-09-19", "close": 64.84, "volume": 1666429.0}, {"date": "2018-09-20", "close": 64.41, "volume": 1729971.0}, {"date": "2018-09-21", "close": 64.38, "volume": 3230227.0}, {"date": "2018-09-24", "close": 63.69, "volume": 1362002.0}, {"date": "2018-09-25", "close": 64.66, "volume": 1808897.0}, {"date": "2018-09-26", "close": 63.29, "volume": 1934200.0}, {"date": "2018-09-27", "close": 63.07, "volume": 1522103.0}, {"date": "2018-09-28", "close": 63.45, "volume": 1824901.0}, {"date": "2018-10-01", "close": 64.3, "volume": 3060916.0}, {"date": "2018-10-02", "close": 65.3, "volume": 2317378.0}, {"date": "2018-10-03", "close": 65.39, "volume": 2061886.0}, {"date": "2018-10-04", "close": 65.0, "volume": 1632005.0}, {"date": "2018-10-05", "close": 64.29, "volume": 1785172.0}, {"date": "2018-10-08", "close": 64.72, "volume": 1567234.0}, {"date": "2018-10-09", "close": 63.7, "volume": 1747474.0}, {"date": "2018-10-10", "close": 61.04, "volume": 3681140.0}, {"date": "2018-10-11", "close": 60.46, "volume": 2473958.0}, {"date": "2018-10-12", "close": 60.81, "volume": 3102534.0}, {"date": "2018-10-15", "close": 58.77, "volume": 3060143.0}, {"date": "2018-10-16", "close": 58.95, "volume": 3242323.0}, {"date": "2018-10-17", "close": 59.09, "volume": 2445003.0}, {"date": "2018-10-18", "close": 58.3, "volume": 3846051.0}, {"date": "2018-10-19", "close": 58.39, "volume": 3472763.0}, {"date": "2018-10-22", "close": 59.18, "volume": 2767900.0}, {"date": "2018-10-23", "close": 58.62, "volume": 3618947.0}, {"date": "2018-10-24", "close": 55.66, "volume": 4707645.0}, {"date": "2018-10-25", "close": 57.72, "volume": 3941354.0}, {"date": "2018-10-26", "close": 56.13, "volume": 4608938.0}, {"date": "2018-10-29", "close": 56.85, "volume": 3461477.0}, {"date": "2018-10-30", "close": 57.91, "volume": 3782743.0}, {"date": "2018-10-31", "close": 59.12, "volume": 3806957.0}, {"date": "2018-11-01", "close": 60.01, "volume": 3035554.0}, {"date": "2018-11-02", "close": 60.52, "volume": 2868195.0}, {"date": "2018-11-05", "close": 61.36, "volume": 3546991.0}, {"date": "2018-11-06", "close": 62.43, "volume": 2162720.0}, {"date": "2018-11-07", "close": 64.21, "volume": 4013792.0}, {"date": "2018-11-08", "close": 64.12, "volume": 2922263.0}, {"date": "2018-11-09", "close": 62.78, "volume": 3206388.0}, {"date": "2018-11-12", "close": 62.16, "volume": 2592690.0}, {"date": "2018-11-13", "close": 63.08, "volume": 1990438.0}, {"date": "2018-11-14", "close": 62.1, "volume": 1903692.0}, {"date": "2018-11-15", "close": 62.85, "volume": 2041734.0}, {"date": "2018-11-16", "close": 63.23, "volume": 2989516.0}, {"date": "2018-11-19", "close": 62.14, "volume": 1776807.0}, {"date": "2018-11-20", "close": 60.18, "volume": 2425917.0}, {"date": "2018-11-21", "close": 60.66, "volume": 1981159.0}, {"date": "2018-11-23", "close": 59.42, "volume": 1019078.0}, {"date": "2018-11-26", "close": 59.4, "volume": 1897218.0}, {"date": "2018-11-27", "close": 58.28, "volume": 3437735.0}, {"date": "2018-11-28", "close": 59.65, "volume": 2350265.0}, {"date": "2018-11-29", "close": 59.98, "volume": 1658717.0}, {"date": "2018-11-30", "close": 60.41, "volume": 2403186.0}, {"date": "2018-12-03", "close": 61.19, "volume": 2513493.0}, {"date": "2018-12-04", "close": 59.66, "volume": 2960296.0}, {"date": "2018-12-06", "close": 59.18, "volume": 2284617.0}, {"date": "2018-12-07", "close": 57.51, "volume": 2205741.0}, {"date": "2018-12-10", "close": 56.98, "volume": 1886974.0}, {"date": "2018-12-11", "close": 56.46, "volume": 1557185.0}, {"date": "2018-12-12", "close": 56.3, "volume": 3007024.0}, {"date": "2018-12-13", "close": 55.7, "volume": 3120529.0}, {"date": "2018-12-14", "close": 56.39, "volume": 3587072.0}, {"date": "2018-12-17", "close": 54.82, "volume": 3688494.0}, {"date": "2018-12-18", "close": 54.97, "volume": 2803661.0}, {"date": "2018-12-19", "close": 53.62, "volume": 2604960.0}, {"date": "2018-12-20", "close": 52.26, "volume": 3036301.0}, {"date": "2018-12-21", "close": 51.93, "volume": 5453100.0}, {"date": "2018-12-24", "close": 50.03, "volume": 994127.0}, {"date": "2018-12-26", "close": 52.31, "volume": 1775104.0}, {"date": "2018-12-27", "close": 52.46, "volume": 2050153.0}, {"date": "2018-12-28", "close": 51.9, "volume": 1860380.0}, {"date": "2018-12-31", "close": 51.81, "volume": 1681743.0}, {"date": "2019-01-02", "close": 52.21, "volume": 2564793.0}, {"date": "2019-01-03", "close": 51.3, "volume": 3321324.0}, {"date": "2019-01-04", "close": 53.83, "volume": 2657922.0}, {"date": "2019-01-07", "close": 53.42, "volume": 2953899.0}, {"date": "2019-01-08", "close": 55.26, "volume": 2831732.0}, {"date": "2019-01-09", "close": 55.92, "volume": 2145057.0}, {"date": "2019-01-10", "close": 56.49, "volume": 1985241.0}, {"date": "2019-01-11", "close": 56.59, "volume": 1619859.0}, {"date": "2019-01-14", "close": 56.26, "volume": 1691882.0}, {"date": "2019-01-15", "close": 55.88, "volume": 1684479.0}, {"date": "2019-01-16", "close": 56.87, "volume": 2629262.0}, {"date": "2019-01-17", "close": 57.74, "volume": 1926375.0}, {"date": "2019-01-18", "close": 58.73, "volume": 2998433.0}, {"date": "2019-01-22", "close": 57.7, "volume": 3009186.0}, {"date": "2019-01-23", "close": 57.28, "volume": 2165081.0}, {"date": "2019-01-24", "close": 56.87, "volume": 1883587.0}, {"date": "2019-01-25", "close": 58.1, "volume": 3417002.0}, {"date": "2019-01-28", "close": 58.5, "volume": 2946554.0}, {"date": "2019-01-29", "close": 60.13, "volume": 3428542.0}, {"date": "2019-01-30", "close": 60.34, "volume": 3528015.0}, {"date": "2019-01-31", "close": 61.24, "volume": 4443541.0}, {"date": "2019-02-01", "close": 61.48, "volume": 2896174.0}, {"date": "2019-02-04", "close": 62.1, "volume": 2530162.0}, {"date": "2019-02-05", "close": 61.38, "volume": 2355062.0}, {"date": "2019-02-06", "close": 60.44, "volume": 3131481.0}, {"date": "2019-02-07", "close": 59.34, "volume": 2769321.0}, {"date": "2019-02-08", "close": 59.82, "volume": 2772327.0}, {"date": "2019-02-11", "close": 59.9, "volume": 2596646.0}, {"date": "2019-02-12", "close": 61.58, "volume": 2430901.0}, {"date": "2019-02-13", "close": 61.25, "volume": 2166378.0}, {"date": "2019-02-14", "close": 59.73, "volume": 4707265.0}, {"date": "2019-02-15", "close": 59.5, "volume": 3952060.0}, {"date": "2019-02-19", "close": 59.89, "volume": 2712839.0}, {"date": "2019-02-20", "close": 61.48, "volume": 2352053.0}, {"date": "2019-02-21", "close": 61.06, "volume": 2235992.0}, {"date": "2019-02-22", "close": 61.19, "volume": 1852503.0}, {"date": "2019-02-25", "close": 61.46, "volume": 1739297.0}, {"date": "2019-02-26", "close": 61.06, "volume": 1277968.0}, {"date": "2019-02-27", "close": 60.9, "volume": 2706668.0}, {"date": "2019-02-28", "close": 60.57, "volume": 2420931.0}, {"date": "2019-03-01", "close": 60.37, "volume": 2004759.0}, {"date": "2019-03-04", "close": 60.85, "volume": 2019910.0}, {"date": "2019-03-05", "close": 60.37, "volume": 1699408.0}, {"date": "2019-03-06", "close": 59.65, "volume": 1778490.0}, {"date": "2019-03-07", "close": 59.01, "volume": 2584240.0}, {"date": "2019-03-08", "close": 57.79, "volume": 2008663.0}, {"date": "2019-03-11", "close": 58.97, "volume": 2573531.0}, {"date": "2019-03-12", "close": 59.06, "volume": 1669556.0}, {"date": "2019-03-13", "close": 59.5, "volume": 2042005.0}, {"date": "2019-03-14", "close": 58.82, "volume": 2536288.0}, {"date": "2019-03-15", "close": 58.53, "volume": 4343960.0}, {"date": "2019-03-18", "close": 58.91, "volume": 2361004.0}, {"date": "2019-03-19", "close": 58.97, "volume": 2440158.0}, {"date": "2019-03-20", "close": 58.15, "volume": 1622290.0}, {"date": "2019-03-21", "close": 58.82, "volume": 1612353.0}, {"date": "2019-03-22", "close": 57.0, "volume": 2184647.0}, {"date": "2019-03-25", "close": 56.88, "volume": 1504009.0}, {"date": "2019-03-26", "close": 56.94, "volume": 1921318.0}, {"date": "2019-03-27", "close": 57.58, "volume": 2198406.0}, {"date": "2019-03-28", "close": 57.62, "volume": 1521121.0}, {"date": "2019-03-29", "close": 58.35, "volume": 2882388.0}, {"date": "2019-04-01", "close": 59.71, "volume": 2243639.0}, {"date": "2019-04-02", "close": 59.49, "volume": 1640299.0}, {"date": "2019-04-03", "close": 60.58, "volume": 2379953.0}, {"date": "2019-04-04", "close": 60.7, "volume": 1773879.0}, {"date": "2019-04-05", "close": 60.69, "volume": 1843551.0}, {"date": "2019-04-08", "close": 60.48, "volume": 1728949.0}, {"date": "2019-04-09", "close": 58.84, "volume": 1896524.0}, {"date": "2019-04-10", "close": 58.23, "volume": 2028378.0}, {"date": "2019-04-11", "close": 57.67, "volume": 2386840.0}, {"date": "2019-04-12", "close": 58.54, "volume": 2139547.0}, {"date": "2019-04-15", "close": 57.9, "volume": 1993810.0}, {"date": "2019-04-16", "close": 58.22, "volume": 1753945.0}, {"date": "2019-04-17", "close": 58.0, "volume": 2075389.0}, {"date": "2019-04-18", "close": 57.5, "volume": 3560382.0}, {"date": "2019-04-22", "close": 56.98, "volume": 2394843.0}, {"date": "2019-04-23", "close": 58.62, "volume": 4725109.0}, {"date": "2019-04-24", "close": 58.32, "volume": 2796957.0}, {"date": "2019-04-25", "close": 57.4, "volume": 2598390.0}, {"date": "2019-04-26", "close": 56.39, "volume": 2260281.0}, {"date": "2019-04-29", "close": 56.88, "volume": 2236667.0}, {"date": "2019-04-30", "close": 57.07, "volume": 2729439.0}, {"date": "2019-05-01", "close": 55.85, "volume": 2237620.0}, {"date": "2019-05-02", "close": 55.9, "volume": 2404692.0}, {"date": "2019-05-03", "close": 57.65, "volume": 2104773.0}, {"date": "2019-05-06", "close": 56.68, "volume": 1680192.0}, {"date": "2019-05-07", "close": 56.18, "volume": 2182422.0}, {"date": "2019-05-08", "close": 56.42, "volume": 2770144.0}, {"date": "2019-05-09", "close": 56.56, "volume": 2146383.0}, {"date": "2019-05-10", "close": 56.8, "volume": 1950872.0}, {"date": "2019-05-13", "close": 54.69, "volume": 3262052.0}, {"date": "2019-05-14", "close": 55.18, "volume": 1837602.0}, {"date": "2019-05-15", "close": 54.87, "volume": 1409572.0}, {"date": "2019-05-16", "close": 54.98, "volume": 1172967.0}, {"date": "2019-05-17", "close": 53.29, "volume": 2709820.0}, {"date": "2019-05-20", "close": 52.62, "volume": 1939922.0}, {"date": "2019-05-21", "close": 53.68, "volume": 1771027.0}, {"date": "2019-05-22", "close": 52.88, "volume": 2003431.0}, {"date": "2019-05-23", "close": 51.39, "volume": 2553221.0}, {"date": "2019-05-24", "close": 51.16, "volume": 1836723.0}, {"date": "2019-05-28", "close": 51.01, "volume": 3851499.0}, {"date": "2019-05-29", "close": 50.76, "volume": 2870932.0}, {"date": "2019-05-30", "close": 49.28, "volume": 2921292.0}, {"date": "2019-05-31", "close": 48.0, "volume": 3610025.0}, {"date": "2019-06-03", "close": 49.78, "volume": 3432358.0}, {"date": "2019-06-04", "close": 50.15, "volume": 3760195.0}, {"date": "2019-06-05", "close": 50.59, "volume": 2824245.0}, {"date": "2019-06-06", "close": 50.42, "volume": 3471354.0}, {"date": "2019-06-07", "close": 50.84, "volume": 2243935.0}, {"date": "2019-06-10", "close": 50.94, "volume": 4174380.0}, {"date": "2019-06-11", "close": 51.74, "volume": 2211824.0}, {"date": "2019-06-12", "close": 51.13, "volume": 1674733.0}, {"date": "2019-06-13", "close": 52.14, "volume": 1973505.0}, {"date": "2019-06-14", "close": 51.7, "volume": 1553579.0}, {"date": "2019-06-17", "close": 50.75, "volume": 2588554.0}, {"date": "2019-06-18", "close": 52.62, "volume": 2863153.0}, {"date": "2019-06-19", "close": 54.25, "volume": 5546782.0}, {"date": "2019-06-20", "close": 53.81, "volume": 3689550.0}, {"date": "2019-06-21", "close": 53.94, "volume": 4127024.0}, {"date": "2019-06-24", "close": 53.74, "volume": 2439589.0}, {"date": "2019-06-25", "close": 54.29, "volume": 3280529.0}, {"date": "2019-06-26", "close": 55.12, "volume": 3326877.0}, {"date": "2019-06-27", "close": 54.57, "volume": 1593908.0}, {"date": "2019-06-28", "close": 55.1, "volume": 2259262.0}, {"date": "2019-07-01", "close": 55.67, "volume": 1700100.0}, {"date": "2019-07-02", "close": 55.14, "volume": 1831001.0}, {"date": "2019-07-03", "close": 55.29, "volume": 910648.0}, {"date": "2019-07-05", "close": 55.31, "volume": 1822718.0}, {"date": "2019-07-08", "close": 54.55, "volume": 2001414.0}, {"date": "2019-07-09", "close": 54.52, "volume": 3120938.0}, {"date": "2019-07-10", "close": 54.17, "volume": 1529289.0}, {"date": "2019-07-11", "close": 54.1, "volume": 2035640.0}, {"date": "2019-07-12", "close": 55.17, "volume": 1906617.0}, {"date": "2019-07-15", "close": 55.23, "volume": 1478082.0}, {"date": "2019-07-16", "close": 55.56, "volume": 2216089.0}, {"date": "2019-07-17", "close": 54.7, "volume": 2043958.0}, {"date": "2019-07-18", "close": 54.69, "volume": 2482597.0}, {"date": "2019-07-19", "close": 56.71, "volume": 4016616.0}, {"date": "2019-07-22", "close": 56.27, "volume": 2922277.0}, {"date": "2019-07-23", "close": 56.58, "volume": 1914947.0}, {"date": "2019-07-24", "close": 56.58, "volume": 1497650.0}, {"date": "2019-07-25", "close": 56.2, "volume": 1723881.0}, {"date": "2019-07-26", "close": 56.16, "volume": 1916333.0}, {"date": "2019-07-29", "close": 55.73, "volume": 1552434.0}, {"date": "2019-07-30", "close": 56.25, "volume": 1693203.0}, {"date": "2019-07-31", "close": 54.38, "volume": 2888543.0}, {"date": "2019-08-01", "close": 53.06, "volume": 2882157.0}, {"date": "2019-08-02", "close": 52.57, "volume": 1805592.0}, {"date": "2019-08-05", "close": 50.75, "volume": 2128095.0}, {"date": "2019-08-06", "close": 51.34, "volume": 1470468.0}, {"date": "2019-08-07", "close": 51.25, "volume": 1920763.0}, {"date": "2019-08-08", "close": 52.17, "volume": 1374474.0}, {"date": "2019-08-09", "close": 51.06, "volume": 1500762.0}, {"date": "2019-08-12", "close": 49.36, "volume": 1983063.0}, {"date": "2019-08-13", "close": 50.17, "volume": 2508256.0}, {"date": "2019-08-14", "close": 48.49, "volume": 2185415.0}, {"date": "2019-08-15", "close": 47.71, "volume": 1651344.0}, {"date": "2019-08-16", "close": 48.76, "volume": 1381165.0}, {"date": "2019-08-19", "close": 49.91, "volume": 1962880.0}, {"date": "2019-08-20", "close": 49.03, "volume": 1506528.0}, {"date": "2019-08-21", "close": 49.19, "volume": 1673289.0}, {"date": "2019-08-22", "close": 48.93, "volume": 1352070.0}, {"date": "2019-08-23", "close": 46.95, "volume": 2152799.0}, {"date": "2019-08-26", "close": 47.4, "volume": 1330717.0}, {"date": "2019-08-27", "close": 46.61, "volume": 1275071.0}, {"date": "2019-08-28", "close": 47.3, "volume": 1376726.0}, {"date": "2019-08-29", "close": 48.81, "volume": 2095469.0}, {"date": "2019-08-30", "close": 48.98, "volume": 2380040.0}, {"date": "2019-09-03", "close": 48.56, "volume": 1646763.0}, {"date": "2019-09-04", "close": 49.3, "volume": 2016250.0}, {"date": "2019-09-05", "close": 50.35, "volume": 1871497.0}, {"date": "2019-09-06", "close": 50.16, "volume": 1676636.0}, {"date": "2019-09-09", "close": 51.23, "volume": 1731966.0}, {"date": "2019-09-10", "close": 52.63, "volume": 1983996.0}, {"date": "2019-09-11", "close": 53.26, "volume": 1968163.0}, {"date": "2019-09-12", "close": 53.69, "volume": 2763666.0}, {"date": "2019-09-13", "close": 53.6, "volume": 1960750.0}, {"date": "2019-09-16", "close": 53.16, "volume": 2166976.0}, {"date": "2019-09-17", "close": 53.09, "volume": 1840378.0}, {"date": "2019-09-18", "close": 52.89, "volume": 2870129.0}, {"date": "2019-09-19", "close": 52.72, "volume": 2874368.0}, {"date": "2019-09-20", "close": 52.62, "volume": 3940406.0}, {"date": "2019-09-23", "close": 52.86, "volume": 3037743.0}, {"date": "2019-09-24", "close": 50.63, "volume": 3669261.0}, {"date": "2019-09-25", "close": 51.68, "volume": 3539309.0}, {"date": "2019-09-26", "close": 49.34, "volume": 2941143.0}, {"date": "2019-09-27", "close": 50.01, "volume": 2091900.0}, {"date": "2019-09-30", "close": 50.91, "volume": 1834290.0}, {"date": "2019-10-01", "close": 50.41, "volume": 2079043.0}, {"date": "2019-10-02", "close": 49.32, "volume": 2278580.0}, {"date": "2019-10-03", "close": 49.57, "volume": 1624964.0}, {"date": "2019-10-04", "close": 50.08, "volume": 1618957.0}, {"date": "2019-10-07", "close": 49.68, "volume": 1435143.0}, {"date": "2019-10-08", "close": 48.65, "volume": 1400017.0}, {"date": "2019-10-09", "close": 48.8, "volume": 1758856.0}, {"date": "2019-10-10", "close": 50.21, "volume": 1696452.0}, {"date": "2019-10-11", "close": 52.68, "volume": 2953528.0}, {"date": "2019-10-14", "close": 51.73, "volume": 2647819.0}, {"date": "2019-10-15", "close": 52.81, "volume": 2069934.0}, {"date": "2019-10-16", "close": 51.52, "volume": 2006530.0}, {"date": "2019-10-17", "close": 51.75, "volume": 1563878.0}, {"date": "2019-10-18", "close": 51.68, "volume": 1532217.0}, {"date": "2019-10-21", "close": 51.79, "volume": 2526070.0}, {"date": "2019-10-22", "close": 53.14, "volume": 3781677.0}, {"date": "2019-10-23", "close": 52.97, "volume": 2787195.0}, {"date": "2019-10-24", "close": 52.71, "volume": 2057262.0}, {"date": "2019-10-25", "close": 53.82, "volume": 2176826.0}, {"date": "2019-10-28", "close": 54.73, "volume": 2078890.0}, {"date": "2019-10-29", "close": 54.63, "volume": 1949124.0}, {"date": "2019-10-30", "close": 54.36, "volume": 1783189.0}, {"date": "2019-10-31", "close": 53.85, "volume": 2974575.0}, {"date": "2019-11-01", "close": 55.35, "volume": 2322251.0}, {"date": "2019-11-04", "close": 55.91, "volume": 1479046.0}, {"date": "2019-11-05", "close": 55.47, "volume": 1839377.0}, {"date": "2019-11-06", "close": 55.14, "volume": 1577457.0}, {"date": "2019-11-07", "close": 55.52, "volume": 1217546.0}, {"date": "2019-11-08", "close": 55.56, "volume": 1627076.0}, {"date": "2019-11-11", "close": 55.46, "volume": 1315603.0}, {"date": "2019-11-12", "close": 55.3, "volume": 1839779.0}, {"date": "2019-11-13", "close": 54.67, "volume": 1374051.0}, {"date": "2019-11-14", "close": 54.49, "volume": 1099315.0}, {"date": "2019-11-15", "close": 54.95, "volume": 1244481.0}, {"date": "2019-11-18", "close": 55.46, "volume": 1357495.0}, {"date": "2019-11-19", "close": 54.8, "volume": 1152036.0}, {"date": "2019-11-20", "close": 54.1, "volume": 2289439.0}, {"date": "2019-11-21", "close": 54.24, "volume": 1415181.0}, {"date": "2019-11-22", "close": 55.24, "volume": 1273246.0}, {"date": "2019-11-25", "close": 55.92, "volume": 1490241.0}, {"date": "2019-11-26", "close": 56.01, "volume": 1761808.0}, {"date": "2019-11-27", "close": 56.4, "volume": 1456902.0}, {"date": "2019-11-29", "close": 56.36, "volume": 1608126.0}, {"date": "2019-12-02", "close": 56.64, "volume": 1846163.0}, {"date": "2019-12-03", "close": 55.28, "volume": 2138602.0}, {"date": "2019-12-04", "close": 55.83, "volume": 1831786.0}, {"date": "2019-12-05", "close": 56.49, "volume": 1322159.0}, {"date": "2019-12-06", "close": 57.61, "volume": 1993207.0}, {"date": "2019-12-09", "close": 57.75, "volume": 1987846.0}, {"date": "2019-12-10", "close": 57.74, "volume": 1680993.0}, {"date": "2019-12-11", "close": 58.12, "volume": 1511822.0}, {"date": "2019-12-12", "close": 58.11, "volume": 3512014.0}, {"date": "2019-12-13", "close": 56.47, "volume": 2126896.0}, {"date": "2019-12-16", "close": 56.49, "volume": 2361408.0}, {"date": "2019-12-17", "close": 57.17, "volume": 1363559.0}, {"date": "2019-12-18", "close": 57.04, "volume": 1341711.0}, {"date": "2019-12-19", "close": 56.53, "volume": 1410913.0}, {"date": "2019-12-20", "close": 56.89, "volume": 5240370.0}, {"date": "2019-12-23", "close": 56.77, "volume": 1205229.0}, {"date": "2019-12-24", "close": 56.66, "volume": 725669.0}, {"date": "2019-12-26", "close": 56.8, "volume": 1274691.0}, {"date": "2019-12-27", "close": 56.68, "volume": 1370246.0}, {"date": "2019-12-30", "close": 56.08, "volume": 1262533.0}, {"date": "2019-12-31", "close": 56.28, "volume": 1445536.0}, {"date": "2020-01-02", "close": 55.12, "volume": 2453736.0}, {"date": "2020-01-03", "close": 54.39, "volume": 2837374.0}, {"date": "2020-01-06", "close": 53.93, "volume": 2242497.0}, {"date": "2020-01-07", "close": 53.81, "volume": 2560287.0}, {"date": "2020-01-08", "close": 53.68, "volume": 2130220.0}, {"date": "2020-01-09", "close": 53.5, "volume": 2672890.0}, {"date": "2020-01-10", "close": 52.77, "volume": 1645971.0}, {"date": "2020-01-13", "close": 53.37, "volume": 1951139.0}, {"date": "2020-01-14", "close": 54.0, "volume": 1845178.0}, {"date": "2020-01-15", "close": 53.43, "volume": 1196127.0}, {"date": "2020-01-16", "close": 53.35, "volume": 1782548.0}, {"date": "2020-01-17", "close": 53.81, "volume": 2341258.0}, {"date": "2020-01-21", "close": 52.36, "volume": 2282506.0}, {"date": "2020-01-22", "close": 51.97, "volume": 1612453.0}, {"date": "2020-01-23", "close": 51.75, "volume": 1652352.0}, {"date": "2020-01-24", "close": 50.33, "volume": 2009664.0}, {"date": "2020-01-27", "close": 49.18, "volume": 3016397.0}, {"date": "2020-01-28", "close": 49.47, "volume": 4406659.0}, {"date": "2020-01-29", "close": 48.06, "volume": 2862079.0}, {"date": "2020-01-30", "close": 48.86, "volume": 2845865.0}, {"date": "2020-01-31", "close": 47.49, "volume": 3214864.0}, {"date": "2020-02-03", "close": 47.94, "volume": 2270049.0}, {"date": "2020-02-04", "close": 48.84, "volume": 2984447.0}, {"date": "2020-02-05", "close": 49.52, "volume": 2513124.0}, {"date": "2020-02-06", "close": 49.05, "volume": 2033415.0}, {"date": "2020-02-07", "close": 47.92, "volume": 1988372.0}, {"date": "2020-02-10", "close": 47.66, "volume": 1850697.0}, {"date": "2020-02-11", "close": 48.34, "volume": 1994179.0}, {"date": "2020-02-12", "close": 48.37, "volume": 1770361.0}, {"date": "2020-02-13", "close": 47.95, "volume": 2108897.0}, {"date": "2020-02-14", "close": 47.15, "volume": 1995630.0}, {"date": "2020-02-18", "close": 47.39, "volume": 1822852.0}, {"date": "2020-02-19", "close": 47.71, "volume": 1736717.0}, {"date": "2020-02-20", "close": 47.85, "volume": 1329465.0}, {"date": "2020-02-21", "close": 48.57, "volume": 2348781.0}, {"date": "2020-02-24", "close": 47.29, "volume": 2793483.0}, {"date": "2020-02-25", "close": 44.97, "volume": 3336468.0}, {"date": "2020-02-26", "close": 43.67, "volume": 2878797.0}, {"date": "2020-02-27", "close": 41.81, "volume": 3650147.0}, {"date": "2020-02-28", "close": 41.35, "volume": 4665892.0}, {"date": "2020-03-02", "close": 42.7, "volume": 4039917.0}, {"date": "2020-03-03", "close": 41.87, "volume": 3277585.0}, {"date": "2020-03-04", "close": 43.19, "volume": 2302563.0}, {"date": "2020-03-05", "close": 40.77, "volume": 2900252.0}, {"date": "2020-03-06", "close": 39.61, "volume": 2975315.0}, {"date": "2020-03-09", "close": 34.72, "volume": 3939963.0}, {"date": "2020-03-10", "close": 37.13, "volume": 3648549.0}, {"date": "2020-03-11", "close": 35.43, "volume": 3412849.0}, {"date": "2020-03-12", "close": 31.77, "volume": 4495194.0}, {"date": "2020-03-13", "close": 35.84, "volume": 4387983.0}, {"date": "2020-03-16", "close": 30.64, "volume": 3168553.0}, {"date": "2020-03-17", "close": 30.99, "volume": 3875642.0}, {"date": "2020-03-18", "close": 29.35, "volume": 4376508.0}, {"date": "2020-03-19", "close": 30.82, "volume": 3166644.0}, {"date": "2020-03-20", "close": 30.63, "volume": 4139981.0}, {"date": "2020-03-23", "close": 28.42, "volume": 3721847.0}, {"date": "2020-03-24", "close": 31.98, "volume": 3644728.0}, {"date": "2020-03-25", "close": 31.2, "volume": 3324055.0}, {"date": "2020-03-26", "close": 33.54, "volume": 4184320.0}, {"date": "2020-03-27", "close": 33.36, "volume": 3114371.0}, {"date": "2020-03-30", "close": 34.92, "volume": 5136140.0}, {"date": "2020-03-31", "close": 36.02, "volume": 4393498.0}, {"date": "2020-04-01", "close": 35.9, "volume": 5412825.0}, {"date": "2020-04-02", "close": 35.94, "volume": 4188172.0}, {"date": "2020-04-03", "close": 35.65, "volume": 3504569.0}, {"date": "2020-04-06", "close": 37.51, "volume": 5256561.0}, {"date": "2020-04-07", "close": 37.32, "volume": 4768504.0}, {"date": "2020-04-08", "close": 39.05, "volume": 3152143.0}, {"date": "2020-04-09", "close": 39.43, "volume": 3479138.0}, {"date": "2020-04-13", "close": 38.79, "volume": 3278135.0}, {"date": "2020-04-14", "close": 38.38, "volume": 3349446.0}, {"date": "2020-04-15", "close": 35.53, "volume": 3675766.0}, {"date": "2020-04-16", "close": 35.51, "volume": 2652579.0}, {"date": "2020-04-17", "close": 37.33, "volume": 2111995.0}, {"date": "2020-04-20", "close": 36.53, "volume": 2033794.0}, {"date": "2020-04-21", "close": 36.05, "volume": 2043678.0}, {"date": "2020-04-22", "close": 36.4, "volume": 1603189.0}, {"date": "2020-04-23", "close": 37.72, "volume": 2363893.0}, {"date": "2020-04-24", "close": 37.87, "volume": 2393537.0}, {"date": "2020-04-27", "close": 40.5, "volume": 3438254.0}, {"date": "2020-04-28", "close": 40.49, "volume": 4238355.0}, {"date": "2020-04-29", "close": 42.5, "volume": 4256963.0}, {"date": "2020-04-30", "close": 41.19, "volume": 4537848.0}, {"date": "2020-05-01", "close": 41.0, "volume": 2802762.0}, {"date": "2020-05-04", "close": 41.06, "volume": 2115119.0}, {"date": "2020-05-05", "close": 40.75, "volume": 2726541.0}, {"date": "2020-05-06", "close": 40.5, "volume": 1563928.0}, {"date": "2020-05-07", "close": 40.91, "volume": 1803075.0}, {"date": "2020-05-08", "close": 42.2, "volume": 1615125.0}, {"date": "2020-05-11", "close": 40.63, "volume": 2326785.0}, {"date": "2020-05-12", "close": 39.01, "volume": 1925141.0}, {"date": "2020-05-13", "close": 37.32, "volume": 2895132.0}, {"date": "2020-05-14", "close": 37.49, "volume": 2669705.0}, {"date": "2020-05-15", "close": 38.07, "volume": 3585631.0}, {"date": "2020-05-18", "close": 40.86, "volume": 2172937.0}, {"date": "2020-05-19", "close": 40.41, "volume": 1119675.0}, {"date": "2020-05-20", "close": 40.68, "volume": 1674372.0}, {"date": "2020-05-21", "close": 40.0, "volume": 1533382.0}, {"date": "2020-05-22", "close": 39.48, "volume": 1162321.0}, {"date": "2020-05-26", "close": 41.51, "volume": 1910163.0}, {"date": "2020-05-27", "close": 43.1, "volume": 2246711.0}, {"date": "2020-05-28", "close": 42.55, "volume": 2000237.0}, {"date": "2020-05-29", "close": 42.26, "volume": 3734089.0}, {"date": "2020-06-01", "close": 42.46, "volume": 1580679.0}, {"date": "2020-06-02", "close": 43.23, "volume": 1642960.0}, {"date": "2020-06-03", "close": 44.1, "volume": 1514307.0}, {"date": "2020-06-04", "close": 44.64, "volume": 1933490.0}, {"date": "2020-06-05", "close": 45.47, "volume": 2276348.0}, {"date": "2020-06-08", "close": 45.49, "volume": 2600563.0}, {"date": "2020-06-09", "close": 44.25, "volume": 2012851.0}, {"date": "2020-06-10", "close": 44.1, "volume": 1819888.0}, {"date": "2020-06-11", "close": 39.66, "volume": 2771741.0}, {"date": "2020-06-12", "close": 41.2, "volume": 1897092.0}, {"date": "2020-06-15", "close": 41.92, "volume": 2610224.0}, {"date": "2020-06-16", "close": 44.59, "volume": 3996758.0}, {"date": "2020-06-17", "close": 44.0, "volume": 2170653.0}, {"date": "2020-06-18", "close": 43.52, "volume": 2133256.0}, {"date": "2020-06-19", "close": 42.7, "volume": 2871108.0}, {"date": "2020-06-22", "close": 42.3, "volume": 1544188.0}, {"date": "2020-06-23", "close": 42.22, "volume": 1539879.0}, {"date": "2020-06-24", "close": 40.67, "volume": 2122274.0}, {"date": "2020-06-25", "close": 41.42, "volume": 1839082.0}, {"date": "2020-06-26", "close": 40.6, "volume": 2897083.0}, {"date": "2020-06-29", "close": 40.9, "volume": 1709862.0}, {"date": "2020-06-30", "close": 41.41, "volume": 1701689.0}, {"date": "2020-07-01", "close": 40.38, "volume": 2408862.0}, {"date": "2020-07-02", "close": 41.4, "volume": 2072001.0}, {"date": "2020-07-06", "close": 41.65, "volume": 2405071.0}, {"date": "2020-07-07", "close": 41.18, "volume": 2659317.0}, {"date": "2020-07-08", "close": 39.66, "volume": 3177354.0}, {"date": "2020-07-09", "close": 38.8, "volume": 2645072.0}, {"date": "2020-07-10", "close": 40.45, "volume": 1752934.0}, {"date": "2020-07-13", "close": 39.94, "volume": 2211808.0}, {"date": "2020-07-14", "close": 41.06, "volume": 1670431.0}, {"date": "2020-07-15", "close": 41.68, "volume": 1864680.0}, {"date": "2020-07-16", "close": 41.76, "volume": 1848007.0}, {"date": "2020-07-17", "close": 41.26, "volume": 1176516.0}, {"date": "2020-07-20", "close": 40.7, "volume": 2002020.0}, {"date": "2020-07-21", "close": 41.89, "volume": 1808505.0}, {"date": "2020-07-22", "close": 42.26, "volume": 1638885.0}, {"date": "2020-07-23", "close": 42.59, "volume": 2444333.0}, {"date": "2020-07-24", "close": 42.85, "volume": 1801166.0}, {"date": "2020-07-27", "close": 43.83, "volume": 2301929.0}, {"date": "2020-07-28", "close": 42.67, "volume": 2693809.0}, {"date": "2020-07-29", "close": 43.26, "volume": 2119867.0}, {"date": "2020-07-30", "close": 42.7, "volume": 1920825.0}, {"date": "2020-07-31", "close": 41.95, "volume": 4898910.0}, {"date": "2020-08-03", "close": 42.86, "volume": 2471294.0}, {"date": "2020-08-04", "close": 43.01, "volume": 1924547.0}, {"date": "2020-08-05", "close": 43.48, "volume": 1875339.0}, {"date": "2020-08-06", "close": 43.26, "volume": 1902087.0}, {"date": "2020-08-07", "close": 44.34, "volume": 2190778.0}, {"date": "2020-08-10", "close": 46.1, "volume": 2165690.0}, {"date": "2020-08-11", "close": 45.41, "volume": 2688663.0}, {"date": "2020-08-12", "close": 45.89, "volume": 1615990.0}, {"date": "2020-08-13", "close": 45.5, "volume": 1438127.0}, {"date": "2020-08-14", "close": 46.24, "volume": 1383142.0}, {"date": "2020-08-17", "close": 46.37, "volume": 2126376.0}, {"date": "2020-08-18", "close": 46.37, "volume": 2102863.0}, {"date": "2020-08-19", "close": 45.79, "volume": 1715732.0}, {"date": "2020-08-20", "close": 45.65, "volume": 1226917.0}, {"date": "2020-08-21", "close": 44.69, "volume": 1502966.0}, {"date": "2020-08-24", "close": 46.02, "volume": 1287223.0}, {"date": "2020-08-25", "close": 45.57, "volume": 1246483.0}, {"date": "2020-08-26", "close": 45.5, "volume": 1089479.0}, {"date": "2020-08-27", "close": 45.55, "volume": 972360.0}, {"date": "2020-08-28", "close": 45.99, "volume": 1245179.0}, {"date": "2020-08-31", "close": 45.46, "volume": 1897938.0}, {"date": "2020-09-01", "close": 46.64, "volume": 2102364.0}, {"date": "2020-09-02", "close": 47.46, "volume": 2764002.0}, {"date": "2020-09-03", "close": 46.61, "volume": 2176677.0}, {"date": "2020-09-04", "close": 46.9, "volume": 2274986.0}, {"date": "2020-09-08", "close": 45.59, "volume": 2363637.0}, {"date": "2020-09-09", "close": 46.06, "volume": 2257556.0}, {"date": "2020-09-10", "close": 45.39, "volume": 1227442.0}, {"date": "2020-09-11", "close": 45.93, "volume": 1286533.0}, {"date": "2020-09-14", "close": 46.73, "volume": 1781928.0}, {"date": "2020-09-15", "close": 46.79, "volume": 1795417.0}, {"date": "2020-09-16", "close": 47.56, "volume": 1834403.0}, {"date": "2020-09-17", "close": 48.97, "volume": 2519860.0}, {"date": "2020-09-18", "close": 49.18, "volume": 4002098.0}, {"date": "2020-09-21", "close": 45.8, "volume": 2879889.0}, {"date": "2020-09-22", "close": 45.68, "volume": 1936390.0}, {"date": "2020-09-23", "close": 44.67, "volume": 1915582.0}, {"date": "2020-09-24", "close": 44.76, "volume": 1495803.0}, {"date": "2020-09-25", "close": 45.25, "volume": 1134834.0}, {"date": "2020-09-28", "close": 46.27, "volume": 1434870.0}, {"date": "2020-09-29", "close": 44.74, "volume": 1190657.0}, {"date": "2020-09-30", "close": 44.86, "volume": 1468223.0}, {"date": "2020-10-01", "close": 45.05, "volume": 1811990.0}, {"date": "2020-10-02", "close": 46.04, "volume": 2110286.0}, {"date": "2020-10-05", "close": 47.28, "volume": 2120418.0}, {"date": "2020-10-06", "close": 46.93, "volume": 2280317.0}, {"date": "2020-10-07", "close": 48.65, "volume": 1861194.0}, {"date": "2020-10-08", "close": 49.44, "volume": 1719732.0}, {"date": "2020-10-09", "close": 48.86, "volume": 2080842.0}, {"date": "2020-10-12", "close": 49.28, "volume": 1909942.0}, {"date": "2020-10-13", "close": 48.67, "volume": 1616707.0}, {"date": "2020-10-14", "close": 49.38, "volume": 1563310.0}, {"date": "2020-10-15", "close": 49.26, "volume": 1475163.0}, {"date": "2020-10-16", "close": 49.33, "volume": 1366084.0}, {"date": "2020-10-19", "close": 48.97, "volume": 1712008.0}, {"date": "2020-10-20", "close": 48.51, "volume": 2606960.0}, {"date": "2020-10-21", "close": 48.44, "volume": 1866593.0}, {"date": "2020-10-22", "close": 49.9, "volume": 2073143.0}, {"date": "2020-10-23", "close": 50.19, "volume": 1845723.0}, {"date": "2020-10-26", "close": 48.28, "volume": 1764361.0}, {"date": "2020-10-27", "close": 48.22, "volume": 1487263.0}, {"date": "2020-10-28", "close": 46.58, "volume": 2562670.0}, {"date": "2020-10-29", "close": 47.94, "volume": 1911154.0}, {"date": "2020-10-30", "close": 47.76, "volume": 3114171.0}, {"date": "2020-11-02", "close": 48.87, "volume": 1791362.0}, {"date": "2020-11-03", "close": 50.05, "volume": 1422652.0}, {"date": "2020-11-04", "close": 46.95, "volume": 2370408.0}, {"date": "2020-11-05", "close": 48.8, "volume": 1715975.0}, {"date": "2020-11-06", "close": 48.42, "volume": 1350196.0}, {"date": "2020-11-09", "close": 50.76, "volume": 2250452.0}, {"date": "2020-11-10", "close": 51.78, "volume": 1572317.0}, {"date": "2020-11-11", "close": 50.81, "volume": 2111381.0}, {"date": "2020-11-12", "close": 49.61, "volume": 1413369.0}, {"date": "2020-11-13", "close": 51.66, "volume": 1510811.0}, {"date": "2020-11-16", "close": 54.3, "volume": 3099716.0}, {"date": "2020-11-17", "close": 53.86, "volume": 1662224.0}, {"date": "2020-11-18", "close": 52.92, "volume": 1442128.0}, {"date": "2020-11-19", "close": 52.83, "volume": 1332081.0}, {"date": "2020-11-20", "close": 52.55, "volume": 1016009.0}, {"date": "2020-11-23", "close": 53.67, "volume": 1560210.0}, {"date": "2020-11-24", "close": 56.42, "volume": 2235893.0}, {"date": "2020-11-25", "close": 54.78, "volume": 2703883.0}, {"date": "2020-11-27", "close": 55.07, "volume": 1052590.0}, {"date": "2020-11-30", "close": 53.7, "volume": 2847271.0}, {"date": "2020-12-01", "close": 54.93, "volume": 1873483.0}, {"date": "2020-12-02", "close": 55.1, "volume": 1839497.0}, {"date": "2020-12-03", "close": 54.8, "volume": 1791813.0}, {"date": "2020-12-04", "close": 56.42, "volume": 1675212.0}, {"date": "2020-12-07", "close": 55.94, "volume": 1769757.0}, {"date": "2020-12-08", "close": 56.54, "volume": 2056207.0}, {"date": "2020-12-09", "close": 56.43, "volume": 1458045.0}, {"date": "2020-12-10", "close": 57.11, "volume": 1443173.0}, {"date": "2020-12-11", "close": 56.64, "volume": 1492588.0}, {"date": "2020-12-14", "close": 55.66, "volume": 1888677.0}, {"date": "2020-12-15", "close": 56.57, "volume": 1491593.0}, {"date": "2020-12-16", "close": 56.44, "volume": 1476467.0}, {"date": "2020-12-17", "close": 55.45, "volume": 1973517.0}, {"date": "2020-12-18", "close": 53.93, "volume": 4603593.0}, {"date": "2020-12-21", "close": 54.14, "volume": 1450320.0}, {"date": "2020-12-22", "close": 53.09, "volume": 1720321.0}, {"date": "2020-12-23", "close": 52.57, "volume": 1564325.0}, {"date": "2020-12-24", "close": 52.44, "volume": 620130.0}, {"date": "2020-12-28", "close": 52.11, "volume": 1425451.0}, {"date": "2020-12-29", "close": 52.08, "volume": 1222590.0}, {"date": "2020-12-30", "close": 52.94, "volume": 1582539.0}, {"date": "2020-12-31", "close": 53.19, "volume": 1283412.0}, {"date": "2021-01-04", "close": 52.51, "volume": 2308934.0}, {"date": "2021-01-05", "close": 54.07, "volume": 2223660.0}, {"date": "2021-01-06", "close": 57.02, "volume": 3291272.0}, {"date": "2021-01-07", "close": 56.19, "volume": 2229484.0}, {"date": "2021-01-08", "close": 56.02, "volume": 2720829.0}, {"date": "2021-01-11", "close": 56.8, "volume": 1858165.0}, {"date": "2021-01-12", "close": 58.1, "volume": 2308400.0}, {"date": "2021-01-13", "close": 56.71, "volume": 1876007.0}, {"date": "2021-01-14", "close": 56.68, "volume": 1207315.0}, {"date": "2021-01-15", "close": 55.47, "volume": 1613936.0}, {"date": "2021-01-19", "close": 55.88, "volume": 1606675.0}, {"date": "2021-01-20", "close": 55.76, "volume": 2231978.0}, {"date": "2021-01-21", "close": 54.42, "volume": 1728327.0}, {"date": "2021-01-22", "close": 54.78, "volume": 1522079.0}, {"date": "2021-01-25", "close": 54.52, "volume": 1984858.0}, {"date": "2021-01-26", "close": 52.8, "volume": 2531259.0}, {"date": "2021-01-27", "close": 51.33, "volume": 3165962.0}, {"date": "2021-01-28", "close": 50.33, "volume": 3985154.0}, {"date": "2021-01-29", "close": 48.73, "volume": 5113709.0}, {"date": "2021-02-01", "close": 49.02, "volume": 2445455.0}, {"date": "2021-02-02", "close": 50.47, "volume": 3365731.0}, {"date": "2021-02-03", "close": 51.66, "volume": 2854337.0}, {"date": "2021-02-04", "close": 52.02, "volume": 2675745.0}, {"date": "2021-02-05", "close": 52.98, "volume": 1811203.0}, {"date": "2021-02-08", "close": 53.7, "volume": 1680931.0}, {"date": "2021-02-09", "close": 54.68, "volume": 2877544.0}, {"date": "2021-02-10", "close": 54.96, "volume": 2180877.0}, {"date": "2021-02-11", "close": 54.85, "volume": 1421617.0}, {"date": "2021-02-12", "close": 56.34, "volume": 2363553.0}, {"date": "2021-02-16", "close": 57.34, "volume": 3784737.0}, {"date": "2021-02-17", "close": 57.0, "volume": 3737855.0}, {"date": "2021-02-18", "close": 56.5, "volume": 2739719.0}, {"date": "2021-02-19", "close": 58.04, "volume": 3627152.0}, {"date": "2021-02-22", "close": 59.87, "volume": 3801963.0}, {"date": "2021-02-23", "close": 60.86, "volume": 3668559.0}, {"date": "2021-02-24", "close": 63.03, "volume": 3423567.0}, {"date": "2021-02-25", "close": 61.51, "volume": 1883467.0}, {"date": "2021-02-26", "close": 59.82, "volume": 2876186.0}, {"date": "2021-03-01", "close": 61.52, "volume": 4019954.0}, {"date": "2021-03-02", "close": 61.81, "volume": 2395969.0}, {"date": "2021-03-03", "close": 62.3, "volume": 3116907.0}, {"date": "2021-03-04", "close": 60.4, "volume": 2051988.0}, {"date": "2021-03-05", "close": 62.92, "volume": 2240743.0}, {"date": "2021-03-08", "close": 66.37, "volume": 2925447.0}, {"date": "2021-03-09", "close": 65.86, "volume": 2751434.0}, {"date": "2021-03-10", "close": 67.46, "volume": 2048377.0}, {"date": "2021-03-11", "close": 67.83, "volume": 2150651.0}, {"date": "2021-03-12", "close": 69.76, "volume": 2346743.0}, {"date": "2021-03-15", "close": 69.5, "volume": 2848253.0}, {"date": "2021-03-16", "close": 68.91, "volume": 2073979.0}, {"date": "2021-03-17", "close": 70.24, "volume": 2061452.0}, {"date": "2021-03-18", "close": 70.4, "volume": 2598434.0}, {"date": "2021-03-19", "close": 71.32, "volume": 6491326.0}, {"date": "2021-03-22", "close": 69.55, "volume": 3280840.0}, {"date": "2021-03-23", "close": 67.51, "volume": 2948661.0}, {"date": "2021-03-24", "close": 69.47, "volume": 3282552.0}, {"date": "2021-03-25", "close": 72.82, "volume": 4329817.0}, {"date": "2021-03-26", "close": 79.3, "volume": 7677149.0}, {"date": "2021-03-29", "close": 78.75, "volume": 6114016.0}, {"date": "2021-03-30", "close": 80.39, "volume": 4304588.0}, {"date": "2021-03-31", "close": 80.27, "volume": 5532743.0}, {"date": "2021-04-01", "close": 79.88, "volume": 4185319.0}, {"date": "2021-04-05", "close": 80.51, "volume": 2632981.0}, {"date": "2021-04-06", "close": 79.84, "volume": 2740095.0}, {"date": "2021-04-07", "close": 79.81, "volume": 2298223.0}, {"date": "2021-04-08", "close": 79.6, "volume": 2733560.0}, {"date": "2021-04-09", "close": 80.29, "volume": 3958164.0}, {"date": "2021-04-12", "close": 80.53, "volume": 1858670.0}, {"date": "2021-04-13", "close": 78.28, "volume": 2725839.0}, {"date": "2021-04-14", "close": 79.06, "volume": 3096034.0}, {"date": "2021-04-15", "close": 78.9, "volume": 2318159.0}, {"date": "2021-04-16", "close": 79.5, "volume": 2227351.0}, {"date": "2021-04-19", "close": 79.44, "volume": 2153399.0}, {"date": "2021-04-20", "close": 78.49, "volume": 2241222.0}, {"date": "2021-04-21", "close": 80.18, "volume": 2807681.0}, {"date": "2021-04-22", "close": 76.09, "volume": 4785158.0}, {"date": "2021-04-23", "close": 77.83, "volume": 4081875.0}, {"date": "2021-04-26", "close": 80.6, "volume": 4502948.0}, {"date": "2021-04-27", "close": 80.69, "volume": 3982683.0}, {"date": "2021-04-28", "close": 81.58, "volume": 3240789.0}, {"date": "2021-04-29", "close": 82.41, "volume": 3462966.0}, {"date": "2021-04-30", "close": 82.26, "volume": 7386968.0}, {"date": "2021-05-03", "close": 85.7, "volume": 4475096.0}, {"date": "2021-05-04", "close": 89.66, "volume": 5175961.0}, {"date": "2021-05-05", "close": 92.83, "volume": 3246142.0}, {"date": "2021-05-06", "close": 95.69, "volume": 4550357.0}, {"date": "2021-05-07", "close": 98.76, "volume": 3977184.0}, {"date": "2021-05-10", "close": 101.3, "volume": 6084002.0}, {"date": "2021-05-11", "close": 101.98, "volume": 5109603.0}, {"date": "2021-05-12", "close": 95.99, "volume": 4676203.0}, {"date": "2021-05-13", "close": 100.8, "volume": 4686763.0}, {"date": "2021-05-14", "close": 102.51, "volume": 3970441.0}, {"date": "2021-05-17", "close": 106.32, "volume": 5131871.0}, {"date": "2021-05-18", "close": 103.47, "volume": 7802501.0}, {"date": "2021-05-19", "close": 101.53, "volume": 5491436.0}, {"date": "2021-05-20", "close": 101.13, "volume": 3253878.0}, {"date": "2021-05-21", "close": 102.13, "volume": 2445952.0}, {"date": "2021-05-24", "close": 103.36, "volume": 1956133.0}, {"date": "2021-05-25", "close": 100.05, "volume": 3185685.0}, {"date": "2021-05-26", "close": 100.85, "volume": 2140353.0}, {"date": "2021-05-27", "close": 101.05, "volume": 4945013.0}, {"date": "2021-05-28", "close": 102.54, "volume": 3278814.0}, {"date": "2021-06-01", "close": 110.74, "volume": 7982331.0}, {"date": "2021-06-02", "close": 105.03, "volume": 6173005.0}, {"date": "2021-06-03", "close": 107.07, "volume": 2998387.0}, {"date": "2021-06-04", "close": 108.78, "volume": 2572250.0}, {"date": "2021-06-07", "close": 107.37, "volume": 3320107.0}, {"date": "2021-06-08", "close": 109.99, "volume": 2764135.0}, {"date": "2021-06-09", "close": 107.58, "volume": 2593637.0}, {"date": "2021-06-10", "close": 106.31, "volume": 2154839.0}, {"date": "2021-06-11", "close": 106.59, "volume": 2049785.0}, {"date": "2021-06-14", "close": 102.71, "volume": 3797354.0}, {"date": "2021-06-15", "close": 101.92, "volume": 5860092.0}, {"date": "2021-06-16", "close": 99.94, "volume": 3912967.0}, {"date": "2021-06-17", "close": 95.25, "volume": 5508616.0}, {"date": "2021-06-18", "close": 93.02, "volume": 5248350.0}, {"date": "2021-06-21", "close": 95.86, "volume": 2482239.0}, {"date": "2021-06-22", "close": 95.68, "volume": 2221616.0}, {"date": "2021-06-23", "close": 95.97, "volume": 2922216.0}, {"date": "2021-06-24", "close": 97.88, "volume": 3584715.0}, {"date": "2021-06-25", "close": 96.69, "volume": 2838378.0}, {"date": "2021-06-28", "close": 95.11, "volume": 2378284.0}, {"date": "2021-06-29", "close": 94.63, "volume": 1663418.0}, {"date": "2021-06-30", "close": 95.93, "volume": 1970383.0}, {"date": "2021-07-01", "close": 96.65, "volume": 1778668.0}, {"date": "2021-07-02", "close": 96.52, "volume": 2216644.0}, {"date": "2021-07-06", "close": 92.55, "volume": 3141983.0}, {"date": "2021-07-07", "close": 95.69, "volume": 2568383.0}, {"date": "2021-07-08", "close": 93.7, "volume": 2290061.0}, {"date": "2021-07-09", "close": 97.17, "volume": 2711683.0}, {"date": "2021-07-12", "close": 97.76, "volume": 1849532.0}, {"date": "2021-07-13", "close": 95.3, "volume": 1580467.0}, {"date": "2021-07-14", "close": 95.08, "volume": 1604337.0}, {"date": "2021-07-15", "close": 95.42, "volume": 1278349.0}, {"date": "2021-07-16", "close": 92.04, "volume": 2313595.0}, {"date": "2021-07-19", "close": 90.04, "volume": 3398318.0}, {"date": "2021-07-20", "close": 91.52, "volume": 2471176.0}, {"date": "2021-07-21", "close": 92.9, "volume": 1832111.0}, {"date": "2021-07-22", "close": 93.85, "volume": 2838682.0}, {"date": "2021-07-23", "close": 94.33, "volume": 1847907.0}, {"date": "2021-07-26", "close": 97.76, "volume": 3235789.0}, {"date": "2021-07-27", "close": 98.38, "volume": 2848343.0}, {"date": "2021-07-28", "close": 99.4, "volume": 3063204.0}, {"date": "2021-07-29", "close": 103.45, "volume": 4246039.0}, {"date": "2021-07-30", "close": 104.02, "volume": 4793902.0}, {"date": "2021-08-02", "close": 102.08, "volume": 3531743.0}, {"date": "2021-08-03", "close": 106.67, "volume": 3524772.0}, {"date": "2021-08-04", "close": 104.9, "volume": 2500090.0}, {"date": "2021-08-05", "close": 101.51, "volume": 5150644.0}, {"date": "2021-08-06", "close": 104.31, "volume": 2668299.0}, {"date": "2021-08-09", "close": 107.78, "volume": 4780426.0}, {"date": "2021-08-10", "close": 118.1, "volume": 8317811.0}, {"date": "2021-08-11", "close": 122.72, "volume": 9300878.0}, {"date": "2021-08-12", "close": 125.24, "volume": 5218248.0}, {"date": "2021-08-13", "close": 126.17, "volume": 4748701.0}, {"date": "2021-08-16", "close": 124.28, "volume": 4119636.0}, {"date": "2021-08-17", "close": 119.57, "volume": 4321323.0}, {"date": "2021-08-18", "close": 120.77, "volume": 2816690.0}, {"date": "2021-08-19", "close": 117.43, "volume": 3438152.0}, {"date": "2021-08-20", "close": 116.42, "volume": 2871838.0}, {"date": "2021-08-23", "close": 119.83, "volume": 2594123.0}, {"date": "2021-08-24", "close": 123.25, "volume": 2479872.0}, {"date": "2021-08-25", "close": 119.96, "volume": 3463004.0}, {"date": "2021-08-26", "close": 118.06, "volume": 2291833.0}, {"date": "2021-08-27", "close": 119.85, "volume": 2430053.0}, {"date": "2021-08-30", "close": 121.04, "volume": 3042525.0}, {"date": "2021-08-31", "close": 117.56, "volume": 3543675.0}, {"date": "2021-09-01", "close": 116.26, "volume": 3168093.0}, {"date": "2021-09-02", "close": 115.28, "volume": 2036645.0}, {"date": "2021-09-03", "close": 114.05, "volume": 1881859.0}, {"date": "2021-09-07", "close": 114.76, "volume": 2922597.0}, {"date": "2021-09-08", "close": 112.18, "volume": 2310763.0}, {"date": "2021-09-09", "close": 112.57, "volume": 1712298.0}, {"date": "2021-09-10", "close": 112.25, "volume": 2288326.0}, {"date": "2021-09-13", "close": 109.2, "volume": 3493981.0}, {"date": "2021-09-14", "close": 106.2, "volume": 2852670.0}, {"date": "2021-09-15", "close": 109.63, "volume": 3266735.0}, {"date": "2021-09-16", "close": 109.82, "volume": 3306558.0}, {"date": "2021-09-17", "close": 104.89, "volume": 7507651.0}, {"date": "2021-09-20", "close": 96.88, "volume": 6527508.0}, {"date": "2021-09-21", "close": 96.21, "volume": 4438109.0}, {"date": "2021-09-22", "close": 97.18, "volume": 3692720.0}, {"date": "2021-09-23", "close": 99.4, "volume": 3986100.0}, {"date": "2021-09-24", "close": 100.92, "volume": 3356412.0}, {"date": "2021-09-27", "close": 103.92, "volume": 2844797.0}, {"date": "2021-09-28", "close": 102.92, "volume": 2421640.0}, {"date": "2021-09-29", "close": 99.79, "volume": 2370565.0}, {"date": "2021-09-30", "close": 98.49, "volume": 2548053.0}, {"date": "2021-10-01", "close": 97.65, "volume": 4788720.0}, {"date": "2021-10-04", "close": 96.78, "volume": 3073845.0}, {"date": "2021-10-05", "close": 98.7, "volume": 2395430.0}, {"date": "2021-10-06", "close": 95.99, "volume": 3402158.0}, {"date": "2021-10-07", "close": 98.95, "volume": 3234183.0}, {"date": "2021-10-08", "close": 97.97, "volume": 2448439.0}, {"date": "2021-10-11", "close": 98.62, "volume": 2378306.0}, {"date": "2021-10-12", "close": 99.6, "volume": 2193955.0}, {"date": "2021-10-13", "close": 100.34, "volume": 2693997.0}, {"date": "2021-10-14", "close": 101.23, "volume": 2388696.0}, {"date": "2021-10-15", "close": 101.78, "volume": 2489258.0}, {"date": "2021-10-18", "close": 102.53, "volume": 2687603.0}, {"date": "2021-10-19", "close": 103.3, "volume": 2190699.0}, {"date": "2021-10-20", "close": 105.16, "volume": 3660541.0}, {"date": "2021-10-21", "close": 102.07, "volume": 4479435.0}, {"date": "2021-10-22", "close": 102.33, "volume": 3153391.0}, {"date": "2021-10-25", "close": 109.42, "volume": 4507882.0}, {"date": "2021-10-26", "close": 111.43, "volume": 5641698.0}, {"date": "2021-10-27", "close": 108.2, "volume": 3158704.0}, {"date": "2021-10-28", "close": 109.39, "volume": 2993460.0}, {"date": "2021-10-29", "close": 111.65, "volume": 5369669.0}, {"date": "2021-11-01", "close": 109.22, "volume": 4552453.0}, {"date": "2021-11-02", "close": 107.22, "volume": 3297337.0}, {"date": "2021-11-03", "close": 110.25, "volume": 3140561.0}, {"date": "2021-11-04", "close": 111.8, "volume": 3557102.0}, {"date": "2021-11-05", "close": 112.2, "volume": 3130869.0}, {"date": "2021-11-08", "close": 116.24, "volume": 4202309.0}, {"date": "2021-11-09", "close": 113.4, "volume": 3173396.0}, {"date": "2021-11-10", "close": 110.36, "volume": 3212141.0}, {"date": "2021-11-11", "close": 113.37, "volume": 3301459.0}, {"date": "2021-11-12", "close": 112.24, "volume": 3011601.0}, {"date": "2021-11-15", "close": 109.96, "volume": 3568477.0}, {"date": "2021-11-16", "close": 111.7, "volume": 3187207.0}, {"date": "2021-11-17", "close": 109.11, "volume": 2834599.0}, {"date": "2021-11-18", "close": 111.7, "volume": 2591145.0}, {"date": "2021-11-19", "close": 112.85, "volume": 2879823.0}, {"date": "2021-11-22", "close": 119.67, "volume": 5091053.0}, {"date": "2021-11-23", "close": 119.38, "volume": 3832898.0}, {"date": "2021-11-24", "close": 115.79, "volume": 2649298.0}, {"date": "2021-11-26", "close": 113.98, "volume": 2825869.0}, {"date": "2021-11-29", "close": 112.07, "volume": 2853997.0}, {"date": "2021-11-30", "close": 106.26, "volume": 6881738.0}, {"date": "2021-12-01", "close": 104.69, "volume": 4310265.0}, {"date": "2021-12-02", "close": 107.56, "volume": 2944992.0}, {"date": "2021-12-03", "close": 110.5, "volume": 4211152.0}, {"date": "2021-12-06", "close": 110.24, "volume": 3084754.0}, {"date": "2021-12-07", "close": 114.01, "volume": 2498724.0}, {"date": "2021-12-08", "close": 112.81, "volume": 1722691.0}, {"date": "2021-12-09", "close": 112.89, "volume": 1968239.0}, {"date": "2021-12-10", "close": 113.21, "volume": 1889961.0}, {"date": "2021-12-13", "close": 115.55, "volume": 2591472.0}, {"date": "2021-12-14", "close": 118.42, "volume": 3672511.0}, {"date": "2021-12-15", "close": 108.22, "volume": 8675102.0}, {"date": "2021-12-16", "close": 113.9, "volume": 4963853.0}, {"date": "2021-12-17", "close": 118.0, "volume": 7111173.0}, {"date": "2021-12-20", "close": 111.13, "volume": 3248743.0}, {"date": "2021-12-21", "close": 112.52, "volume": 2515053.0}, {"date": "2021-12-22", "close": 113.64, "volume": 1095767.0}, {"date": "2021-12-23", "close": 114.3, "volume": 1191882.0}, {"date": "2021-12-27", "close": 116.65, "volume": 1551136.0}, {"date": "2021-12-28", "close": 114.45, "volume": 1524681.0}, {"date": "2021-12-29", "close": 114.89, "volume": 1079019.0}, {"date": "2021-12-30", "close": 113.85, "volume": 1348431.0}, {"date": "2021-12-31", "close": 114.15, "volume": 1299074.0}, {"date": "2022-01-03", "close": 113.04, "volume": 2245724.0}, {"date": "2022-01-04", "close": 117.07, "volume": 2924278.0}, {"date": "2022-01-05", "close": 122.72, "volume": 7732224.0}, {"date": "2022-01-06", "close": 116.6, "volume": 4619405.0}, {"date": "2022-01-07", "close": 114.44, "volume": 3521154.0}, {"date": "2022-01-10", "close": 111.86, "volume": 3050248.0}, {"date": "2022-01-11", "close": 110.84, "volume": 4253695.0}, {"date": "2022-01-12", "close": 114.72, "volume": 2869040.0}, {"date": "2022-01-13", "close": 112.72, "volume": 2325176.0}, {"date": "2022-01-14", "close": 110.82, "volume": 2429085.0}, {"date": "2022-01-18", "close": 106.7, "volume": 3058909.0}, {"date": "2022-01-19", "close": 104.25, "volume": 2742091.0}, {"date": "2022-01-20", "close": 100.34, "volume": 4079327.0}, {"date": "2022-01-21", "close": 93.05, "volume": 5789962.0}, {"date": "2022-01-24", "close": 95.31, "volume": 6445364.0}, {"date": "2022-01-25", "close": 94.19, "volume": 3402490.0}, {"date": "2022-01-26", "close": 93.04, "volume": 3590174.0}, {"date": "2022-01-27", "close": 96.74, "volume": 5494027.0}, {"date": "2022-01-28", "close": 99.79, "volume": 5878555.0}, {"date": "2022-01-31", "close": 101.4, "volume": 5601444.0}, {"date": "2022-02-01", "close": 107.46, "volume": 4530887.0}, {"date": "2022-02-02", "close": 111.98, "volume": 4429062.0}, {"date": "2022-02-03", "close": 112.25, "volume": 3453642.0}, {"date": "2022-02-04", "close": 111.26, "volume": 3354113.0}, {"date": "2022-02-07", "close": 111.12, "volume": 2413996.0}, {"date": "2022-02-08", "close": 115.57, "volume": 4273415.0}, {"date": "2022-02-09", "close": 120.08, "volume": 4067916.0}, {"date": "2022-02-10", "close": 121.59, "volume": 3280438.0}, {"date": "2022-02-11", "close": 118.41, "volume": 3304742.0}, {"date": "2022-02-14", "close": 117.35, "volume": 2348669.0}, {"date": "2022-02-15", "close": 121.58, "volume": 1945594.0}, {"date": "2022-02-16", "close": 122.66, "volume": 1941778.0}, {"date": "2022-02-17", "close": 120.94, "volume": 2190704.0}, {"date": "2022-02-18", "close": 122.93, "volume": 2243582.0}, {"date": "2022-02-22", "close": 118.71, "volume": 4220621.0}, {"date": "2022-02-23", "close": 117.98, "volume": 2377716.0}, {"date": "2022-02-24", "close": 120.9, "volume": 2937331.0}, {"date": "2022-02-25", "close": 130.05, "volume": 4722548.0}, {"date": "2022-02-28", "close": 131.62, "volume": 4076522.0}, {"date": "2022-03-01", "close": 131.0, "volume": 3765012.0}, {"date": "2022-03-02", "close": 138.01, "volume": 3691059.0}, {"date": "2022-03-03", "close": 137.53, "volume": 3385280.0}, {"date": "2022-03-04", "close": 138.72, "volume": 2784526.0}, {"date": "2022-03-07", "close": 131.9, "volume": 3622988.0}, {"date": "2022-03-08", "close": 125.96, "volume": 3593490.0}, {"date": "2022-03-09", "close": 130.01, "volume": 3852153.0}, {"date": "2022-03-10", "close": 133.56, "volume": 2691752.0}, {"date": "2022-03-11", "close": 135.25, "volume": 2683234.0}, {"date": "2022-03-14", "close": 132.05, "volume": 3184394.0}, {"date": "2022-03-15", "close": 135.52, "volume": 2977616.0}, {"date": "2022-03-16", "close": 135.11, "volume": 2845520.0}, {"date": "2022-03-17", "close": 134.93, "volume": 3989818.0}, {"date": "2022-03-18", "close": 136.16, "volume": 6600361.0}, {"date": "2022-03-21", "close": 142.75, "volume": 3825162.0}, {"date": "2022-03-22", "close": 144.0, "volume": 2935633.0}, {"date": "2022-03-23", "close": 147.14, "volume": 3445822.0}, {"date": "2022-03-24", "close": 153.52, "volume": 3966058.0}, {"date": "2022-03-25", "close": 157.62, "volume": 3525141.0}, {"date": "2022-03-28", "close": 153.85, "volume": 2431734.0}, {"date": "2022-03-29", "close": 150.5, "volume": 3362224.0}, {"date": "2022-03-30", "close": 149.47, "volume": 2158047.0}, {"date": "2022-03-31", "close": 148.65, "volume": 2972408.0}, {"date": "2022-04-01", "close": 149.26, "volume": 2252528.0}, {"date": "2022-04-04", "close": 149.52, "volume": 1872898.0}, {"date": "2022-04-05", "close": 148.8, "volume": 3068446.0}, {"date": "2022-04-06", "close": 146.49, "volume": 3253766.0}, {"date": "2022-04-07", "close": 150.91, "volume": 2578795.0}, {"date": "2022-04-08", "close": 150.76, "volume": 2625104.0}, {"date": "2022-04-11", "close": 152.8, "volume": 2325808.0}, {"date": "2022-04-12", "close": 157.24, "volume": 2490175.0}, {"date": "2022-04-13", "close": 163.23, "volume": 2777157.0}, {"date": "2022-04-14", "close": 165.32, "volume": 2497819.0}, {"date": "2022-04-18", "close": 170.33, "volume": 2680032.0}, {"date": "2022-04-19", "close": 171.83, "volume": 2906723.0}, {"date": "2022-04-20", "close": 169.25, "volume": 3599743.0}, {"date": "2022-04-21", "close": 175.59, "volume": 7848682.0}, {"date": "2022-04-22", "close": 161.05, "volume": 4993921.0}, {"date": "2022-04-25", "close": 158.56, "volume": 5406414.0}, {"date": "2022-04-26", "close": 157.03, "volume": 3642227.0}, {"date": "2022-04-27", "close": 158.99, "volume": 3270393.0}, {"date": "2022-04-28", "close": 160.65, "volume": 2675615.0}, {"date": "2022-04-29", "close": 154.78, "volume": 6063855.0}, {"date": "2022-05-02", "close": 149.99, "volume": 3789070.0}, {"date": "2022-05-03", "close": 152.16, "volume": 2560033.0}, {"date": "2022-05-04", "close": 154.53, "volume": 2206626.0}, {"date": "2022-05-05", "close": 140.82, "volume": 3674723.0}, {"date": "2022-05-06", "close": 136.55, "volume": 2818774.0}, {"date": "2022-05-09", "close": 130.03, "volume": 4802213.0}, {"date": "2022-05-10", "close": 129.53, "volume": 2968491.0}, {"date": "2022-05-11", "close": 125.97, "volume": 2460467.0}, {"date": "2022-05-12", "close": 124.64, "volume": 3341951.0}, {"date": "2022-05-13", "close": 123.79, "volume": 3377586.0}, {"date": "2022-05-16", "close": 119.75, "volume": 5034307.0}, {"date": "2022-05-17", "close": 125.07, "volume": 3727294.0}, {"date": "2022-05-18", "close": 119.18, "volume": 2382355.0}, {"date": "2022-05-19", "close": 120.71, "volume": 2310112.0}, {"date": "2022-05-20", "close": 119.97, "volume": 2869527.0}, {"date": "2022-05-23", "close": 126.31, "volume": 2613709.0}, {"date": "2022-05-24", "close": 124.22, "volume": 2056837.0}, {"date": "2022-05-25", "close": 128.66, "volume": 2221444.0}, {"date": "2022-05-26", "close": 133.07, "volume": 2015132.0}, {"date": "2022-05-27", "close": 137.74, "volume": 1927711.0}, {"date": "2022-05-31", "close": 132.46, "volume": 6387388.0}, {"date": "2022-06-01", "close": 130.71, "volume": 1954473.0}, {"date": "2022-06-02", "close": 131.63, "volume": 1554510.0}, {"date": "2022-06-03", "close": 128.71, "volume": 1587991.0}, {"date": "2022-06-06", "close": 129.47, "volume": 1633305.0}, {"date": "2022-06-07", "close": 133.78, "volume": 2030685.0}, {"date": "2022-06-08", "close": 129.86, "volume": 1771597.0}, {"date": "2022-06-09", "close": 123.66, "volume": 2393430.0}, {"date": "2022-06-10", "close": 120.17, "volume": 2230472.0}, {"date": "2022-06-13", "close": 112.27, "volume": 3233486.0}, {"date": "2022-06-14", "close": 113.72, "volume": 2681871.0}, {"date": "2022-06-15", "close": 116.46, "volume": 3582418.0}, {"date": "2022-06-16", "close": 112.57, "volume": 3040035.0}, {"date": "2022-06-17", "close": 113.99, "volume": 4626272.0}, {"date": "2022-06-21", "close": 112.26, "volume": 2527124.0}, {"date": "2022-06-22", "close": 107.84, "volume": 3090407.0}, {"date": "2022-06-23", "close": 106.04, "volume": 2211769.0}, {"date": "2022-06-24", "close": 111.06, "volume": 2804714.0}, {"date": "2022-06-27", "close": 110.06, "volume": 1941266.0}, {"date": "2022-06-28", "close": 107.97, "volume": 1920514.0}, {"date": "2022-06-29", "close": 106.25, "volume": 1472902.0}, {"date": "2022-06-30", "close": 104.41, "volume": 2142444.0}, {"date": "2022-07-01", "close": 105.64, "volume": 1831035.0}, {"date": "2022-07-05", "close": 104.6, "volume": 2501222.0}, {"date": "2022-07-06", "close": 105.91, "volume": 3228504.0}, {"date": "2022-07-07", "close": 110.49, "volume": 3023562.0}, {"date": "2022-07-08", "close": 109.01, "volume": 1998298.0}, {"date": "2022-07-11", "close": 107.83, "volume": 2448592.0}, {"date": "2022-07-12", "close": 109.17, "volume": 2404062.0}, {"date": "2022-07-13", "close": 109.71, "volume": 1551879.0}, {"date": "2022-07-14", "close": 108.37, "volume": 2247792.0}, {"date": "2022-07-15", "close": 110.32, "volume": 1715650.0}, {"date": "2022-07-18", "close": 114.47, "volume": 2833180.0}, {"date": "2022-07-19", "close": 117.23, "volume": 2204293.0}, {"date": "2022-07-20", "close": 117.75, "volume": 2340349.0}, {"date": "2022-07-21", "close": 128.52, "volume": 3425953.0}, {"date": "2022-07-22", "close": 119.86, "volume": 3445227.0}, {"date": "2022-07-25", "close": 122.24, "volume": 1891038.0}, {"date": "2022-07-26", "close": 123.31, "volume": 1704024.0}, {"date": "2022-07-27", "close": 127.33, "volume": 2339278.0}, {"date": "2022-07-28", "close": 130.4, "volume": 2424067.0}, {"date": "2022-07-29", "close": 135.8, "volume": 3771621.0}, {"date": "2022-08-01", "close": 134.86, "volume": 1550003.0}, {"date": "2022-08-02", "close": 132.14, "volume": 2139734.0}, {"date": "2022-08-03", "close": 131.4, "volume": 1530926.0}, {"date": "2022-08-04", "close": 134.25, "volume": 1678207.0}, {"date": "2022-08-05", "close": 136.64, "volume": 1471639.0}, {"date": "2022-08-08", "close": 136.55, "volume": 1892134.0}, {"date": "2022-08-09", "close": 138.59, "volume": 1530925.0}, {"date": "2022-08-10", "close": 141.49, "volume": 1668689.0}, {"date": "2022-08-11", "close": 141.9, "volume": 1607703.0}, {"date": "2022-08-12", "close": 142.89, "volume": 1113049.0}, {"date": "2022-08-15", "close": 141.87, "volume": 1663976.0}, {"date": "2022-08-16", "close": 142.65, "volume": 1034311.0}, {"date": "2022-08-17", "close": 140.47, "volume": 1067569.0}, {"date": "2022-08-18", "close": 142.54, "volume": 785899.0}, {"date": "2022-08-19", "close": 138.17, "volume": 1381495.0}, {"date": "2022-08-22", "close": 135.41, "volume": 1759704.0}, {"date": "2022-08-23", "close": 137.46, "volume": 1440202.0}, {"date": "2022-08-24", "close": 138.13, "volume": 1114091.0}, {"date": "2022-08-25", "close": 144.21, "volume": 1476208.0}, {"date": "2022-08-26", "close": 140.51, "volume": 1610441.0}, {"date": "2022-08-29", "close": 139.56, "volume": 1195571.0}, {"date": "2022-08-30", "close": 135.2, "volume": 1924215.0}, {"date": "2022-08-31", "close": 132.94, "volume": 2333287.0}, {"date": "2022-09-01", "close": 130.4, "volume": 2110324.0}, {"date": "2022-09-02", "close": 130.78, "volume": 1087944.0}, {"date": "2022-09-06", "close": 134.45, "volume": 2076680.0}, {"date": "2022-09-07", "close": 135.61, "volume": 1389741.0}, {"date": "2022-09-08", "close": 139.42, "volume": 1489847.0}, {"date": "2022-09-09", "close": 143.56, "volume": 1636890.0}, {"date": "2022-09-12", "close": 141.72, "volume": 1416162.0}, {"date": "2022-09-13", "close": 136.1, "volume": 1705110.0}, {"date": "2022-09-14", "close": 120.71, "volume": 5548583.0}, {"date": "2022-09-15", "close": 117.27, "volume": 3278311.0}, {"date": "2022-09-16", "close": 117.08, "volume": 3869766.0}, {"date": "2022-09-19", "close": 118.82, "volume": 1728209.0}, {"date": "2022-09-20", "close": 113.52, "volume": 2324408.0}, {"date": "2022-09-21", "close": 110.5, "volume": 2553626.0}, {"date": "2022-09-22", "close": 108.85, "volume": 2436906.0}, {"date": "2022-09-23", "close": 105.87, "volume": 1982334.0}, {"date": "2022-09-26", "close": 103.39, "volume": 2078905.0}, {"date": "2022-09-27", "close": 105.29, "volume": 1590276.0}, {"date": "2022-09-28", "close": 106.92, "volume": 1555257.0}, {"date": "2022-09-29", "close": 105.29, "volume": 1425076.0}, {"date": "2022-09-30", "close": 106.99, "volume": 2251376.0}, {"date": "2022-10-03", "close": 114.33, "volume": 2398334.0}, {"date": "2022-10-04", "close": 119.31, "volume": 2198262.0}, {"date": "2022-10-05", "close": 117.85, "volume": 1612333.0}, {"date": "2022-10-06", "close": 117.81, "volume": 2171922.0}, {"date": "2022-10-07", "close": 115.01, "volume": 1923569.0}, {"date": "2022-10-10", "close": 118.07, "volume": 1285024.0}, {"date": "2022-10-11", "close": 118.86, "volume": 1655327.0}, {"date": "2022-10-12", "close": 119.31, "volume": 1315979.0}, {"date": "2022-10-13", "close": 124.0, "volume": 2177938.0}, {"date": "2022-10-14", "close": 118.71, "volume": 1978516.0}, {"date": "2022-10-17", "close": 122.09, "volume": 1473472.0}, {"date": "2022-10-18", "close": 124.46, "volume": 1247652.0}, {"date": "2022-10-19", "close": 121.89, "volume": 2132613.0}, {"date": "2022-10-20", "close": 124.92, "volume": 3323939.0}, {"date": "2022-10-21", "close": 135.56, "volume": 3678625.0}, {"date": "2022-10-24", "close": 134.75, "volume": 2190754.0}, {"date": "2022-10-25", "close": 136.51, "volume": 1844379.0}, {"date": "2022-10-26", "close": 137.02, "volume": 1867420.0}, {"date": "2022-10-27", "close": 135.5, "volume": 1551562.0}, {"date": "2022-10-28", "close": 134.0, "volume": 2051849.0}, {"date": "2022-10-31", "close": 131.38, "volume": 2954833.0}, {"date": "2022-11-01", "close": 134.5, "volume": 1792805.0}, {"date": "2022-11-02", "close": 128.72, "volume": 1852142.0}, {"date": "2022-11-03", "close": 128.77, "volume": 1364664.0}, {"date": "2022-11-04", "close": 133.56, "volume": 1740118.0}, {"date": "2022-11-07", "close": 134.32, "volume": 1599005.0}, {"date": "2022-11-08", "close": 134.49, "volume": 1862120.0}, {"date": "2022-11-09", "close": 131.07, "volume": 1601781.0}, {"date": "2022-11-10", "close": 139.03, "volume": 2287180.0}, {"date": "2022-11-11", "close": 138.76, "volume": 2772843.0}, {"date": "2022-11-14", "close": 142.2, "volume": 2300522.0}, {"date": "2022-11-15", "close": 144.05, "volume": 2402844.0}, {"date": "2022-11-16", "close": 141.6, "volume": 1321195.0}, {"date": "2022-11-17", "close": 142.1, "volume": 1207182.0}, {"date": "2022-11-18", "close": 142.03, "volume": 1600266.0}, {"date": "2022-11-21", "close": 149.04, "volume": 2644775.0}, {"date": "2022-11-22", "close": 152.15, "volume": 2507202.0}, {"date": "2022-11-23", "close": 149.73, "volume": 1233243.0}, {"date": "2022-11-25", "close": 149.19, "volume": 578035.0}, {"date": "2022-11-28", "close": 147.53, "volume": 1735302.0}, {"date": "2022-11-29", "close": 146.99, "volume": 1459638.0}, {"date": "2022-11-30", "close": 149.95, "volume": 3562140.0}, {"date": "2022-12-01", "close": 149.25, "volume": 1409192.0}, {"date": "2022-12-02", "close": 154.2, "volume": 2276970.0}, {"date": "2022-12-05", "close": 151.01, "volume": 1786577.0}, {"date": "2022-12-06", "close": 152.98, "volume": 1644791.0}, {"date": "2022-12-07", "close": 149.8, "volume": 1830099.0}, {"date": "2022-12-08", "close": 150.85, "volume": 1298403.0}, {"date": "2022-12-09", "close": 147.07, "volume": 1239683.0}, {"date": "2022-12-12", "close": 148.06, "volume": 1266118.0}, {"date": "2022-12-13", "close": 149.45, "volume": 2056108.0}, {"date": "2022-12-14", "close": 147.93, "volume": 2064615.0}, {"date": "2022-12-15", "close": 134.1, "volume": 3336219.0}, {"date": "2022-12-16", "close": 133.6, "volume": 6122299.0}, {"date": "2022-12-19", "close": 131.76, "volume": 1676114.0}, {"date": "2022-12-20", "close": 133.97, "volume": 1727777.0}, {"date": "2022-12-21", "close": 137.45, "volume": 1888299.0}, {"date": "2022-12-22", "close": 136.91, "volume": 1369465.0}, {"date": "2022-12-23", "close": 136.08, "volume": 960151.0}, {"date": "2022-12-27", "close": 136.54, "volume": 1074548.0}, {"date": "2022-12-28", "close": 134.19, "volume": 1154681.0}, {"date": "2022-12-29", "close": 133.56, "volume": 836544.0}, {"date": "2022-12-30", "close": 131.81, "volume": 1138478.0}, {"date": "2023-01-03", "close": 131.06, "volume": 1653344.0}, {"date": "2023-01-04", "close": 137.0, "volume": 2183148.0}, {"date": "2023-01-05", "close": 137.05, "volume": 1712309.0}, {"date": "2023-01-06", "close": 143.93, "volume": 2092470.0}, {"date": "2023-01-09", "close": 141.07, "volume": 1670847.0}, {"date": "2023-01-10", "close": 151.16, "volume": 2801060.0}, {"date": "2023-01-11", "close": 154.5, "volume": 2274519.0}, {"date": "2023-01-12", "close": 155.71, "volume": 1698610.0}, {"date": "2023-01-13", "close": 157.56, "volume": 1330270.0}, {"date": "2023-01-17", "close": 155.13, "volume": 2028853.0}, {"date": "2023-01-18", "close": 152.35, "volume": 1769770.0}, {"date": "2023-01-19", "close": 150.8, "volume": 1389428.0}, {"date": "2023-01-20", "close": 153.47, "volume": 1564642.0}, {"date": "2023-01-23", "close": 153.85, "volume": 1246331.0}, {"date": "2023-01-24", "close": 154.03, "volume": 1688307.0}, {"date": "2023-01-25", "close": 156.67, "volume": 1552604.0}, {"date": "2023-01-26", "close": 169.82, "volume": 4133178.0}, {"date": "2023-01-27", "close": 166.87, "volume": 2383475.0}, {"date": "2023-01-30", "close": 166.37, "volume": 1592261.0}, {"date": "2023-01-31", "close": 169.02, "volume": 3212707.0}, {"date": "2023-02-01", "close": 174.98, "volume": 2398016.0}, {"date": "2023-02-02", "close": 176.68, "volume": 2181032.0}, {"date": "2023-02-03", "close": 176.63, "volume": 2211457.0}, {"date": "2023-02-06", "close": 169.87, "volume": 1999274.0}, {"date": "2023-02-07", "close": 167.18, "volume": 2108113.0}, {"date": "2023-02-08", "close": 166.31, "volume": 1369189.0}, {"date": "2023-02-09", "close": 163.59, "volume": 1649868.0}, {"date": "2023-02-10", "close": 164.11, "volume": 1481684.0}, {"date": "2023-02-13", "close": 167.61, "volume": 1722400.0}, {"date": "2023-02-14", "close": 171.26, "volume": 1878087.0}, {"date": "2023-02-15", "close": 170.08, "volume": 1354128.0}, {"date": "2023-02-16", "close": 169.82, "volume": 1373021.0}, {"date": "2023-02-17", "close": 168.07, "volume": 1229649.0}, {"date": "2023-02-21", "close": 163.54, "volume": 1333572.0}, {"date": "2023-02-22", "close": 163.47, "volume": 1411059.0}, {"date": "2023-02-23", "close": 163.29, "volume": 1140453.0}, {"date": "2023-02-24", "close": 162.53, "volume": 1316300.0}, {"date": "2023-02-27", "close": 164.28, "volume": 1272050.0}, {"date": "2023-02-28", "close": 167.44, "volume": 2330716.0}, {"date": "2023-03-01", "close": 170.74, "volume": 1805094.0}, {"date": "2023-03-02", "close": 175.78, "volume": 1445737.0}, {"date": "2023-03-03", "close": 178.37, "volume": 2106410.0}, {"date": "2023-03-06", "close": 175.54, "volume": 1842098.0}, {"date": "2023-03-07", "close": 171.21, "volume": 1358575.0}, {"date": "2023-03-08", "close": 173.29, "volume": 1125568.0}, {"date": "2023-03-09", "close": 167.85, "volume": 1322710.0}, {"date": "2023-03-10", "close": 158.88, "volume": 2466641.0}, {"date": "2023-03-13", "close": 155.43, "volume": 1968478.0}, {"date": "2023-03-14", "close": 156.24, "volume": 1652017.0}, {"date": "2023-03-15", "close": 144.81, "volume": 3214176.0}, {"date": "2023-03-16", "close": 145.42, "volume": 2849660.0}, {"date": "2023-03-17", "close": 144.12, "volume": 5407723.0}, {"date": "2023-03-20", "close": 147.87, "volume": 1940353.0}, {"date": "2023-03-21", "close": 152.1, "volume": 1758876.0}, {"date": "2023-03-22", "close": 147.55, "volume": 1407902.0}, {"date": "2023-03-23", "close": 148.0, "volume": 1645439.0}, {"date": "2023-03-24", "close": 148.65, "volume": 1493215.0}, {"date": "2023-03-27", "close": 149.3, "volume": 1349546.0}, {"date": "2023-03-28", "close": 148.24, "volume": 951807.0}, {"date": "2023-03-29", "close": 149.92, "volume": 1030645.0}, {"date": "2023-03-30", "close": 151.36, "volume": 1077717.0}, {"date": "2023-03-31", "close": 154.47, "volume": 1791850.0}, {"date": "2023-04-03", "close": 154.45, "volume": 1947208.0}, {"date": "2023-04-04", "close": 143.83, "volume": 2938021.0}, {"date": "2023-04-05", "close": 143.47, "volume": 2230827.0}, {"date": "2023-04-06", "close": 145.53, "volume": 2292168.0}, {"date": "2023-04-10", "close": 146.84, "volume": 1525452.0}, {"date": "2023-04-11", "close": 148.72, "volume": 1533142.0}, {"date": "2023-04-12", "close": 147.66, "volume": 1540752.0}, {"date": "2023-04-13", "close": 146.83, "volume": 1858233.0}, {"date": "2023-04-14", "close": 146.19, "volume": 1265562.0}, {"date": "2023-04-17", "close": 147.67, "volume": 1465975.0}, {"date": "2023-04-18", "close": 151.08, "volume": 1474255.0}, {"date": "2023-04-19", "close": 147.61, "volume": 1967584.0}, {"date": "2023-04-20", "close": 155.73, "volume": 3801343.0}, {"date": "2023-04-21", "close": 153.45, "volume": 2478418.0}, {"date": "2023-04-24", "close": 155.04, "volume": 1584726.0}, {"date": "2023-04-25", "close": 147.95, "volume": 1744605.0}, {"date": "2023-04-26", "close": 144.5, "volume": 2033656.0}, {"date": "2023-04-27", "close": 148.29, "volume": 1442352.0}, {"date": "2023-04-28", "close": 148.18, "volume": 1646405.0}, {"date": "2023-05-01", "close": 148.01, "volume": 915301.0}, {"date": "2023-05-02", "close": 146.56, "volume": 1782292.0}, {"date": "2023-05-03", "close": 146.19, "volume": 1490799.0}, {"date": "2023-05-04", "close": 139.88, "volume": 2831631.0}, {"date": "2023-05-05", "close": 142.32, "volume": 2149428.0}, {"date": "2023-05-08", "close": 141.62, "volume": 1124280.0}, {"date": "2023-05-09", "close": 140.17, "volume": 1622270.0}, {"date": "2023-05-10", "close": 137.62, "volume": 1812206.0}, {"date": "2023-05-11", "close": 137.51, "volume": 2507790.0}, {"date": "2023-05-12", "close": 139.08, "volume": 1432026.0}, {"date": "2023-05-15", "close": 140.48, "volume": 1165005.0}, {"date": "2023-05-16", "close": 136.78, "volume": 974440.0}, {"date": "2023-05-17", "close": 139.64, "volume": 1074230.0}, {"date": "2023-05-18", "close": 140.28, "volume": 1140773.0}, {"date": "2023-05-19", "close": 138.67, "volume": 1329158.0}, {"date": "2023-05-22", "close": 139.96, "volume": 1260821.0}, {"date": "2023-05-23", "close": 136.92, "volume": 1930750.0}, {"date": "2023-05-24", "close": 133.37, "volume": 1539622.0}, {"date": "2023-05-25", "close": 134.69, "volume": 1276881.0}, {"date": "2023-05-26", "close": 136.14, "volume": 992686.0}, {"date": "2023-05-30", "close": 133.01, "volume": 1074795.0}, {"date": "2023-05-31", "close": 132.06, "volume": 2394315.0}, {"date": "2023-06-01", "close": 133.03, "volume": 1498465.0}, {"date": "2023-06-02", "close": 141.29, "volume": 2141148.0}, {"date": "2023-06-05", "close": 140.94, "volume": 1862987.0}, {"date": "2023-06-06", "close": 143.51, "volume": 1180434.0}, {"date": "2023-06-07", "close": 147.93, "volume": 1869025.0}, {"date": "2023-06-08", "close": 146.84, "volume": 1258429.0}, {"date": "2023-06-09", "close": 145.55, "volume": 1090766.0}, {"date": "2023-06-12", "close": 148.48, "volume": 1229411.0}, {"date": "2023-06-13", "close": 154.37, "volume": 1682080.0}, {"date": "2023-06-14", "close": 150.64, "volume": 1620371.0}, {"date": "2023-06-15", "close": 151.18, "volume": 1030102.0}, {"date": "2023-06-16", "close": 151.41, "volume": 3178719.0}, {"date": "2023-06-20", "close": 149.52, "volume": 1191074.0}, {"date": "2023-06-21", "close": 151.9, "volume": 1203897.0}, {"date": "2023-06-22", "close": 153.33, "volume": 1104375.0}, {"date": "2023-06-23", "close": 153.79, "volume": 1449529.0}, {"date": "2023-06-26", "close": 155.37, "volume": 1128639.0}, {"date": "2023-06-27", "close": 160.77, "volume": 1288833.0}, {"date": "2023-06-28", "close": 161.12, "volume": 1730548.0}, {"date": "2023-06-29", "close": 163.33, "volume": 880246.0}, {"date": "2023-06-30", "close": 163.98, "volume": 1240221.0}, {"date": "2023-07-03", "close": 165.61, "volume": 765545.0}, {"date": "2023-07-05", "close": 160.45, "volume": 2577792.0}, {"date": "2023-07-06", "close": 160.12, "volume": 1913693.0}, {"date": "2023-07-07", "close": 161.95, "volume": 1560635.0}, {"date": "2023-07-10", "close": 164.16, "volume": 979524.0}, {"date": "2023-07-11", "close": 168.34, "volume": 1240668.0}, {"date": "2023-07-12", "close": 169.67, "volume": 1134806.0}, {"date": "2023-07-13", "close": 169.26, "volume": 904248.0}, {"date": "2023-07-14", "close": 166.77, "volume": 1153340.0}, {"date": "2023-07-17", "close": 167.43, "volume": 787554.0}, {"date": "2023-07-18", "close": 171.28, "volume": 1333372.0}, {"date": "2023-07-19", "close": 167.12, "volume": 1085248.0}, {"date": "2023-07-20", "close": 166.02, "volume": 1164931.0}, {"date": "2023-07-21", "close": 163.83, "volume": 1178381.0}, {"date": "2023-07-24", "close": 166.65, "volume": 1295502.0}, {"date": "2023-07-25", "close": 172.88, "volume": 1861878.0}, {"date": "2023-07-26", "close": 168.91, "volume": 1327454.0}, {"date": "2023-07-27", "close": 168.43, "volume": 1246301.0}, {"date": "2023-07-28", "close": 168.94, "volume": 979860.0}, {"date": "2023-07-31", "close": 172.09, "volume": 1719886.0}, {"date": "2023-08-01", "close": 173.0, "volume": 1269070.0}, {"date": "2023-08-02", "close": 169.59, "volume": 1726046.0}, {"date": "2023-08-03", "close": 171.78, "volume": 1468208.0}, {"date": "2023-08-04", "close": 167.76, "volume": 1299782.0}, {"date": "2023-08-07", "close": 169.26, "volume": 949409.0}, {"date": "2023-08-08", "close": 169.91, "volume": 1120454.0}, {"date": "2023-08-09", "close": 169.38, "volume": 1104599.0}, {"date": "2023-08-10", "close": 166.26, "volume": 1270642.0}, {"date": "2023-08-11", "close": 166.52, "volume": 1053534.0}, {"date": "2023-08-14", "close": 172.04, "volume": 2145201.0}, {"date": "2023-08-15", "close": 169.25, "volume": 1208305.0}, {"date": "2023-08-16", "close": 168.48, "volume": 895736.0}, {"date": "2023-08-17", "close": 167.93, "volume": 1174271.0}, {"date": "2023-08-18", "close": 168.34, "volume": 1051039.0}, {"date": "2023-08-21", "close": 167.66, "volume": 715059.0}, {"date": "2023-08-22", "close": 168.42, "volume": 1035732.0}, {"date": "2023-08-23", "close": 167.01, "volume": 1338577.0}, {"date": "2023-08-24", "close": 165.02, "volume": 1213925.0}, {"date": "2023-08-25", "close": 165.4, "volume": 1017902.0}, {"date": "2023-08-28", "close": 166.94, "volume": 942863.0}, {"date": "2023-08-29", "close": 171.72, "volume": 1047467.0}, {"date": "2023-08-30", "close": 170.26, "volume": 647094.0}, {"date": "2023-08-31", "close": 172.1, "volume": 1264806.0}, {"date": "2023-09-01", "close": 172.58, "volume": 977514.0}, {"date": "2023-09-05", "close": 170.24, "volume": 1446688.0}, {"date": "2023-09-06", "close": 168.6, "volume": 1443498.0}, {"date": "2023-09-07", "close": 168.9, "volume": 1554402.0}, {"date": "2023-09-08", "close": 164.94, "volume": 1425495.0}, {"date": "2023-09-11", "close": 163.17, "volume": 1397965.0}, {"date": "2023-09-12", "close": 163.02, "volume": 1075031.0}, {"date": "2023-09-13", "close": 161.13, "volume": 1110220.0}, {"date": "2023-09-14", "close": 165.53, "volume": 1575456.0}, {"date": "2023-09-15", "close": 155.42, "volume": 4859158.0}, {"date": "2023-09-18", "close": 154.67, "volume": 1643915.0}, {"date": "2023-09-19", "close": 158.19, "volume": 1486938.0}, {"date": "2023-09-20", "close": 155.39, "volume": 1053549.0}, {"date": "2023-09-21", "close": 151.54, "volume": 1205085.0}, {"date": "2023-09-22", "close": 153.13, "volume": 1156423.0}, {"date": "2023-09-25", "close": 155.25, "volume": 1248083.0}, {"date": "2023-09-26", "close": 151.74, "volume": 1270599.0}, {"date": "2023-09-27", "close": 155.71, "volume": 1869931.0}, {"date": "2023-09-28", "close": 157.76, "volume": 1232294.0}, {"date": "2023-09-29", "close": 156.35, "volume": 1213771.0}, {"date": "2023-10-02", "close": 154.78, "volume": 1460426.0}, {"date": "2023-10-03", "close": 155.97, "volume": 1487965.0}, {"date": "2023-10-04", "close": 156.93, "volume": 1458337.0}, {"date": "2023-10-05", "close": 156.43, "volume": 1215845.0}, {"date": "2023-10-06", "close": 157.23, "volume": 1539195.0}, {"date": "2023-10-09", "close": 155.66, "volume": 1025111.0}, {"date": "2023-10-10", "close": 155.9, "volume": 1264179.0}, {"date": "2023-10-11", "close": 154.86, "volume": 1258840.0}, {"date": "2023-10-12", "close": 147.55, "volume": 2089438.0}, {"date": "2023-10-13", "close": 147.06, "volume": 1534799.0}, {"date": "2023-10-16", "close": 149.0, "volume": 879225.0}, {"date": "2023-10-17", "close": 149.56, "volume": 1097207.0}, {"date": "2023-10-18", "close": 145.11, "volume": 1575028.0}, {"date": "2023-10-19", "close": 143.75, "volume": 1762294.0}, {"date": "2023-10-20", "close": 141.36, "volume": 1570715.0}, {"date": "2023-10-23", "close": 140.49, "volume": 1807173.0}, {"date": "2023-10-24", "close": 147.17, "volume": 2139531.0}, {"date": "2023-10-25", "close": 144.6, "volume": 1565074.0}, {"date": "2023-10-26", "close": 148.31, "volume": 1891492.0}, {"date": "2023-10-27", "close": 148.11, "volume": 1491326.0}, {"date": "2023-10-30", "close": 148.95, "volume": 1201107.0}, {"date": "2023-10-31", "close": 147.79, "volume": 1454364.0}, {"date": "2023-11-01", "close": 147.99, "volume": 1724825.0}, {"date": "2023-11-02", "close": 151.26, "volume": 899810.0}, {"date": "2023-11-03", "close": 152.31, "volume": 1174809.0}, {"date": "2023-11-06", "close": 153.13, "volume": 1007255.0}, {"date": "2023-11-07", "close": 151.44, "volume": 1116170.0}, {"date": "2023-11-08", "close": 152.96, "volume": 1184128.0}, {"date": "2023-11-09", "close": 151.16, "volume": 1026613.0}, {"date": "2023-11-10", "close": 152.62, "volume": 916528.0}, {"date": "2023-11-13", "close": 152.94, "volume": 733184.0}, {"date": "2023-11-14", "close": 154.98, "volume": 1239698.0}, {"date": "2023-11-15", "close": 156.57, "volume": 820161.0}, {"date": "2023-11-16", "close": 154.94, "volume": 1334827.0}, {"date": "2023-11-17", "close": 156.76, "volume": 983204.0}, {"date": "2023-11-20", "close": 157.05, "volume": 856620.0}, {"date": "2023-11-21", "close": 157.79, "volume": 1021843.0}, {"date": "2023-11-22", "close": 157.4, "volume": 695023.0}, {"date": "2023-11-24", "close": 157.16, "volume": 435064.0}, {"date": "2023-11-27", "close": 161.23, "volume": 1349417.0}, {"date": "2023-11-28", "close": 161.16, "volume": 1472523.0}, {"date": "2023-11-29", "close": 163.78, "volume": 1252588.0}, {"date": "2023-11-30", "close": 169.97, "volume": 5483685.0}, {"date": "2023-12-01", "close": 170.41, "volume": 2038868.0}, {"date": "2023-12-04", "close": 167.4, "volume": 1580645.0}, {"date": "2023-12-05", "close": 165.76, "volume": 1476724.0}, {"date": "2023-12-06", "close": 162.24, "volume": 1532140.0}, {"date": "2023-12-07", "close": 163.22, "volume": 1228065.0}, {"date": "2023-12-08", "close": 162.09, "volume": 928537.0}, {"date": "2023-12-11", "close": 164.58, "volume": 1321419.0}, {"date": "2023-12-12", "close": 163.76, "volume": 1063441.0}, {"date": "2023-12-13", "close": 166.72, "volume": 1469848.0}, {"date": "2023-12-14", "close": 170.85, "volume": 2399631.0}, {"date": "2023-12-15", "close": 172.82, "volume": 3915643.0}, {"date": "2023-12-18", "close": 174.22, "volume": 1994764.0}, {"date": "2023-12-19", "close": 177.86, "volume": 1718349.0}, {"date": "2023-12-20", "close": 175.69, "volume": 1543562.0}, {"date": "2023-12-21", "close": 176.62, "volume": 955957.0}, {"date": "2023-12-22", "close": 178.06, "volume": 927447.0}, {"date": "2023-12-26", "close": 178.25, "volume": 477004.0}, {"date": "2023-12-27", "close": 177.87, "volume": 855795.0}, {"date": "2023-12-28", "close": 175.19, "volume": 1002351.0}, {"date": "2023-12-29", "close": 174.04, "volume": 903590.0}, {"date": "2024-01-02", "close": 175.43, "volume": 1208005.0}, {"date": "2024-01-03", "close": 176.57, "volume": 1624206.0}, {"date": "2024-01-04", "close": 172.07, "volume": 1809298.0}, {"date": "2024-01-05", "close": 170.57, "volume": 1489841.0}, {"date": "2024-01-08", "close": 172.75, "volume": 1274777.0}, {"date": "2024-01-09", "close": 167.11, "volume": 2199096.0}, {"date": "2024-01-10", "close": 168.86, "volume": 1203384.0}, {"date": "2024-01-11", "close": 168.19, "volume": 823978.0}, {"date": "2024-01-12", "close": 168.89, "volume": 774087.0}, {"date": "2024-01-16", "close": 170.8, "volume": 1534714.0}, {"date": "2024-01-17", "close": 169.05, "volume": 1632918.0}, {"date": "2024-01-18", "close": 166.4, "volume": 2470109.0}, {"date": "2024-01-19", "close": 166.79, "volume": 1219467.0}, {"date": "2024-01-22", "close": 170.44, "volume": 1642923.0}, {"date": "2024-01-23", "close": 171.74, "volume": 1479573.0}, {"date": "2024-01-24", "close": 172.63, "volume": 1379580.0}, {"date": "2024-01-25", "close": 174.7, "volume": 1624387.0}, {"date": "2024-01-26", "close": 175.1, "volume": 1370575.0}, {"date": "2024-01-29", "close": 176.64, "volume": 2203685.0}, {"date": "2024-01-30", "close": 188.9, "volume": 3647840.0}, {"date": "2024-01-31", "close": 186.93, "volume": 3037408.0}, {"date": "2024-02-01", "close": 185.62, "volume": 2250285.0}, {"date": "2024-02-02", "close": 183.39, "volume": 2097256.0}, {"date": "2024-02-05", "close": 182.31, "volume": 1508849.0}, {"date": "2024-02-06", "close": 181.35, "volume": 1264945.0}, {"date": "2024-02-07", "close": 186.21, "volume": 1663730.0}, {"date": "2024-02-08", "close": 186.29, "volume": 1003892.0}, {"date": "2024-02-09", "close": 186.54, "volume": 1198707.0}, {"date": "2024-02-12", "close": 186.1, "volume": 1171899.0}, {"date": "2024-02-13", "close": 179.48, "volume": 1530701.0}, {"date": "2024-02-14", "close": 181.06, "volume": 1357919.0}, {"date": "2024-02-15", "close": 186.36, "volume": 1194012.0}, {"date": "2024-02-16", "close": 185.58, "volume": 1908085.0}, {"date": "2024-02-20", "close": 183.99, "volume": 1421622.0}, {"date": "2024-02-21", "close": 184.36, "volume": 885367.0}, {"date": "2024-02-22", "close": 186.65, "volume": 1259366.0}, {"date": "2024-02-23", "close": 189.99, "volume": 1095625.0}, {"date": "2024-02-26", "close": 191.59, "volume": 1298064.0}, {"date": "2024-02-27", "close": 193.12, "volume": 1234147.0}, {"date": "2024-02-28", "close": 192.19, "volume": 963284.0}, {"date": "2024-02-29", "close": 192.3, "volume": 1998505.0}, {"date": "2024-03-01", "close": 190.7, "volume": 1420186.0}, {"date": "2024-03-04", "close": 187.16, "volume": 1306613.0}, {"date": "2024-03-05", "close": 184.8, "volume": 1348139.0}, {"date": "2024-03-06", "close": 184.65, "volume": 1038226.0}, {"date": "2024-03-07", "close": 186.41, "volume": 945447.0}, {"date": "2024-03-08", "close": 185.82, "volume": 1210595.0}, {"date": "2024-03-11", "close": 184.82, "volume": 1169927.0}, {"date": "2024-03-12", "close": 182.89, "volume": 1073406.0}, {"date": "2024-03-13", "close": 184.1, "volume": 1825633.0}, {"date": "2024-03-14", "close": 182.09, "volume": 1487480.0}, {"date": "2024-03-15", "close": 188.48, "volume": 3369729.0}, {"date": "2024-03-18", "close": 189.8, "volume": 1083094.0}, {"date": "2024-03-19", "close": 190.95, "volume": 1094881.0}, {"date": "2024-03-20", "close": 193.5, "volume": 1090191.0}, {"date": "2024-03-21", "close": 196.38, "volume": 1591537.0}, {"date": "2024-03-22", "close": 194.44, "volume": 873323.0}, {"date": "2024-03-25", "close": 195.48, "volume": 951106.0}, {"date": "2024-03-26", "close": 194.06, "volume": 1015550.0}, {"date": "2024-03-27", "close": 198.56, "volume": 859030.0}, {"date": "2024-03-28", "close": 197.9, "volume": 1051990.0}, {"date": "2024-04-01", "close": 200.0, "volume": 907271.0}, {"date": "2024-04-02", "close": 198.37, "volume": 1012057.0}, {"date": "2024-04-03", "close": 200.15, "volume": 1308717.0}, {"date": "2024-04-04", "close": 199.1, "volume": 819939.0}, {"date": "2024-04-05", "close": 200.97, "volume": 563712.0}, {"date": "2024-04-08", "close": 200.88, "volume": 912480.0}, {"date": "2024-04-09", "close": 199.88, "volume": 908675.0}, {"date": "2024-04-10", "close": 198.18, "volume": 806272.0}, {"date": "2024-04-11", "close": 197.34, "volume": 781862.0}, {"date": "2024-04-12", "close": 194.53, "volume": 1186437.0}, {"date": "2024-04-15", "close": 194.01, "volume": 855086.0}, {"date": "2024-04-16", "close": 192.11, "volume": 1142976.0}, {"date": "2024-04-17", "close": 192.78, "volume": 1152471.0}, {"date": "2024-04-18", "close": 190.77, "volume": 1051952.0}, {"date": "2024-04-19", "close": 191.36, "volume": 1622789.0}, {"date": "2024-04-22", "close": 191.63, "volume": 1609818.0}, {"date": "2024-04-23", "close": 174.64, "volume": 4855746.0}, {"date": "2024-04-24", "close": 172.76, "volume": 2587067.0}, {"date": "2024-04-25", "close": 175.88, "volume": 1623620.0}, {"date": "2024-04-26", "close": 175.42, "volume": 1253895.0}, {"date": "2024-04-29", "close": 175.24, "volume": 1217361.0}, {"date": "2024-04-30", "close": 168.53, "volume": 2179111.0}, {"date": "2024-05-01", "close": 168.67, "volume": 1255367.0}, {"date": "2024-05-02", "close": 170.52, "volume": 1303098.0}, {"date": "2024-05-03", "close": 173.92, "volume": 1054672.0}, {"date": "2024-05-06", "close": 171.02, "volume": 1588442.0}, {"date": "2024-05-07", "close": 171.79, "volume": 1400721.0}, {"date": "2024-05-08", "close": 169.8, "volume": 1247807.0}, {"date": "2024-05-09", "close": 174.37, "volume": 1230770.0}, {"date": "2024-05-10", "close": 174.47, "volume": 1149412.0}, {"date": "2024-05-13", "close": 173.74, "volume": 812386.0}, {"date": "2024-05-14", "close": 172.62, "volume": 1021771.0}, {"date": "2024-05-15", "close": 176.21, "volume": 1467542.0}, {"date": "2024-05-16", "close": 173.43, "volume": 1215848.0}, {"date": "2024-05-17", "close": 172.12, "volume": 1245035.0}, {"date": "2024-05-20", "close": 170.93, "volume": 1475000.0}, {"date": "2024-05-21", "close": 172.12, "volume": 901544.0}, {"date": "2024-05-22", "close": 171.1, "volume": 884364.0}, {"date": "2024-05-23", "close": 171.53, "volume": 950055.0}, {"date": "2024-05-24", "close": 171.27, "volume": 1056141.0}, {"date": "2024-05-28", "close": 168.39, "volume": 1571351.0}, {"date": "2024-05-29", "close": 166.6, "volume": 1337647.0}, {"date": "2024-05-30", "close": 166.67, "volume": 1380197.0}, {"date": "2024-05-31", "close": 168.85, "volume": 2484615.0}, {"date": "2024-06-03", "close": 166.81, "volume": 1442052.0}, {"date": "2024-06-04", "close": 161.18, "volume": 1643709.0}, {"date": "2024-06-05", "close": 161.69, "volume": 1251491.0}, {"date": "2024-06-06", "close": 163.34, "volume": 1081233.0}, {"date": "2024-06-07", "close": 161.0, "volume": 1674766.0}, {"date": "2024-06-10", "close": 157.31, "volume": 1707113.0}, {"date": "2024-06-11", "close": 155.43, "volume": 1784724.0}, {"date": "2024-06-12", "close": 154.44, "volume": 1282576.0}, {"date": "2024-06-13", "close": 154.12, "volume": 1226908.0}, {"date": "2024-06-14", "close": 154.69, "volume": 2206597.0}, {"date": "2024-06-17", "close": 157.38, "volume": 2168630.0}, {"date": "2024-06-18", "close": 155.63, "volume": 1726239.0}, {"date": "2024-06-20", "close": 156.81, "volume": 1262162.0}, {"date": "2024-06-21", "close": 157.58, "volume": 4066001.0}, {"date": "2024-06-24", "close": 155.56, "volume": 1634103.0}, {"date": "2024-06-25", "close": 151.48, "volume": 2106848.0}, {"date": "2024-06-26", "close": 154.56, "volume": 1616435.0}, {"date": "2024-06-27", "close": 154.71, "volume": 1209094.0}, {"date": "2024-06-28", "close": 158.08, "volume": 3517842.0}, {"date": "2024-07-01", "close": 157.0, "volume": 1475136.0}, {"date": "2024-07-02", "close": 156.46, "volume": 1143020.0}, {"date": "2024-07-03", "close": 156.42, "volume": 737493.0}, {"date": "2024-07-05", "close": 153.84, "volume": 1348210.0}, {"date": "2024-07-08", "close": 152.47, "volume": 1084086.0}, {"date": "2024-07-09", "close": 150.25, "volume": 1500139.0}, {"date": "2024-07-10", "close": 153.36, "volume": 1422870.0}, {"date": "2024-07-11", "close": 158.96, "volume": 1927885.0}, {"date": "2024-07-12", "close": 161.1, "volume": 1414643.0}, {"date": "2024-07-15", "close": 164.87, "volume": 1653542.0}, {"date": "2024-07-16", "close": 166.14, "volume": 1457786.0}, {"date": "2024-07-17", "close": 164.0, "volume": 1323377.0}, {"date": "2024-07-18", "close": 165.67, "volume": 1490514.0}, {"date": "2024-07-19", "close": 162.5, "volume": 1564536.0}, {"date": "2024-07-22", "close": 163.34, "volume": 1434745.0}, {"date": "2024-07-23", "close": 161.55, "volume": 2212898.0}, {"date": "2024-07-24", "close": 154.79, "volume": 2553736.0}, {"date": "2024-07-25", "close": 157.02, "volume": 1390675.0}, {"date": "2024-07-26", "close": 160.89, "volume": 1252823.0}, {"date": "2024-07-29", "close": 159.41, "volume": 1134321.0}, {"date": "2024-07-30", "close": 159.43, "volume": 835407.0}, {"date": "2024-07-31", "close": 162.94, "volume": 2438808.0}, {"date": "2024-08-01", "close": 155.78, "volume": 2517611.0}, {"date": "2024-08-02", "close": 151.05, "volume": 2176026.0}, {"date": "2024-08-05", "close": 150.52, "volume": 2011448.0}, {"date": "2024-08-06", "close": 149.96, "volume": 1180545.0}, {"date": "2024-08-07", "close": 145.19, "volume": 1725050.0}, {"date": "2024-08-08", "close": 145.65, "volume": 1204925.0}, {"date": "2024-08-09", "close": 145.14, "volume": 954510.0}, {"date": "2024-08-12", "close": 141.35, "volume": 1651666.0}, {"date": "2024-08-13", "close": 142.88, "volume": 1141087.0}, {"date": "2024-08-14", "close": 141.26, "volume": 1218182.0}, {"date": "2024-08-15", "close": 145.22, "volume": 1478869.0}, {"date": "2024-08-16", "close": 145.23, "volume": 881563.0}, {"date": "2024-08-19", "close": 144.07, "volume": 1268398.0}, {"date": "2024-08-20", "close": 143.4, "volume": 752450.0}, {"date": "2024-08-21", "close": 146.46, "volume": 1019076.0}, {"date": "2024-08-22", "close": 146.22, "volume": 709552.0}, {"date": "2024-08-23", "close": 147.73, "volume": 947509.0}, {"date": "2024-08-26", "close": 150.44, "volume": 1226205.0}, {"date": "2024-08-27", "close": 150.37, "volume": 1388024.0}, {"date": "2024-08-28", "close": 148.04, "volume": 1126926.0}, {"date": "2024-08-29", "close": 150.02, "volume": 997653.0}, {"date": "2024-08-30", "close": 151.91, "volume": 1441398.0}, {"date": "2024-09-03", "close": 144.43, "volume": 1544842.0}, {"date": "2024-09-04", "close": 141.71, "volume": 1544678.0}, {"date": "2024-09-05", "close": 139.6, "volume": 1662678.0}, {"date": "2024-09-06", "close": 138.79, "volume": 1310681.0}, {"date": "2024-09-09", "close": 140.92, "volume": 1350716.0}, {"date": "2024-09-10", "close": 139.61, "volume": 1094952.0}, {"date": "2024-09-11", "close": 137.77, "volume": 1889814.0}, {"date": "2024-09-12", "close": 140.6, "volume": 1358126.0}, {"date": "2024-09-13", "close": 143.59, "volume": 1144812.0}, {"date": "2024-09-16", "close": 142.96, "volume": 1390290.0}, {"date": "2024-09-17", "close": 142.18, "volume": 2296618.0}, {"date": "2024-09-18", "close": 142.98, "volume": 1426871.0}, {"date": "2024-09-19", "close": 149.0, "volume": 1939933.0}, {"date": "2024-09-20", "close": 146.31, "volume": 3915329.0}, {"date": "2024-09-23", "close": 147.0, "volume": 1486632.0}, {"date": "2024-09-24", "close": 150.61, "volume": 1465106.0}, {"date": "2024-09-25", "close": 148.88, "volume": 986079.0}, {"date": "2024-09-26", "close": 150.59, "volume": 1382298.0}, {"date": "2024-09-27", "close": 150.13, "volume": 894970.0}, {"date": "2024-09-30", "close": 150.34, "volume": 1415759.0}, {"date": "2024-10-01", "close": 152.71, "volume": 1262613.0}, {"date": "2024-10-02", "close": 151.45, "volume": 1547760.0}, {"date": "2024-10-03", "close": 151.29, "volume": 1715338.0}, {"date": "2024-10-04", "close": 151.44, "volume": 1036214.0}, {"date": "2024-10-07", "close": 152.75, "volume": 1208558.0}, {"date": "2024-10-08", "close": 148.11, "volume": 1702700.0}, {"date": "2024-10-09", "close": 151.82, "volume": 1291063.0}, {"date": "2024-10-10", "close": 150.9, "volume": 1056083.0}, {"date": "2024-10-11", "close": 151.91, "volume": 1594673.0}, {"date": "2024-10-14", "close": 152.84, "volume": 1076004.0}, {"date": "2024-10-15", "close": 151.64, "volume": 1843043.0}, {"date": "2024-10-16", "close": 154.27, "volume": 1231984.0}, {"date": "2024-10-17", "close": 158.09, "volume": 2044611.0}, {"date": "2024-10-18", "close": 158.24, "volume": 1954002.0}, {"date": "2024-10-21", "close": 156.11, "volume": 2062422.0}, {"date": "2024-10-22", "close": 146.02, "volume": 5247041.0}, {"date": "2024-10-23", "close": 141.66, "volume": 2785512.0}, {"date": "2024-10-24", "close": 141.34, "volume": 1984608.0}, {"date": "2024-10-25", "close": 141.47, "volume": 1741408.0}, {"date": "2024-10-28", "close": 147.73, "volume": 1864810.0}, {"date": "2024-10-29", "close": 147.2, "volume": 1707269.0}, {"date": "2024-10-30", "close": 142.7, "volume": 2093963.0}, {"date": "2024-10-31", "close": 141.84, "volume": 2299750.0}, {"date": "2024-11-01", "close": 143.56, "volume": 1106005.0}, {"date": "2024-11-04", "close": 142.6, "volume": 1345754.0}, {"date": "2024-11-05", "close": 144.61, "volume": 1227844.0}, {"date": "2024-11-06", "close": 167.74, "volume": 7506311.0}, {"date": "2024-11-07", "close": 161.17, "volume": 2608890.0}, {"date": "2024-11-08", "close": 158.84, "volume": 1704765.0}, {"date": "2024-11-11", "close": 159.06, "volume": 2142208.0}, {"date": "2024-11-12", "close": 153.89, "volume": 2170602.0}, {"date": "2024-11-13", "close": 152.2, "volume": 2465526.0}, {"date": "2024-11-14", "close": 146.38, "volume": 1792868.0}, {"date": "2024-11-15", "close": 147.08, "volume": 1519866.0}, {"date": "2024-11-18", "close": 147.25, "volume": 1569144.0}, {"date": "2024-11-19", "close": 144.68, "volume": 1809986.0}, {"date": "2024-11-20", "close": 148.17, "volume": 2260857.0}, {"date": "2024-11-21", "close": 149.99, "volume": 1738927.0}, {"date": "2024-11-22", "close": 151.92, "volume": 1276373.0}, {"date": "2024-11-25", "close": 153.44, "volume": 2694037.0}, {"date": "2024-11-26", "close": 154.0, "volume": 1728594.0}, {"date": "2024-11-27", "close": 154.77, "volume": 1098864.0}, {"date": "2024-11-29", "close": 154.69, "volume": 920696.0}, {"date": "2024-12-02", "close": 156.37, "volume": 1837432.0}, {"date": "2024-12-03", "close": 154.98, "volume": 2043660.0}, {"date": "2024-12-04", "close": 149.31, "volume": 2160850.0}, {"date": "2024-12-05", "close": 145.57, "volume": 2115947.0}, {"date": "2024-12-06", "close": 142.57, "volume": 1838759.0}, {"date": "2024-12-09", "close": 144.58, "volume": 1551572.0}, {"date": "2024-12-10", "close": 140.56, "volume": 1676179.0}, {"date": "2024-12-11", "close": 138.44, "volume": 2082722.0}, {"date": "2024-12-12", "close": 131.41, "volume": 2699282.0}, {"date": "2024-12-13", "close": 125.25, "volume": 2790702.0}, {"date": "2024-12-16", "close": 124.16, "volume": 3090879.0}, {"date": "2024-12-17", "close": 120.98, "volume": 3290373.0}, {"date": "2024-12-18", "close": 117.96, "volume": 2606065.0}, {"date": "2024-12-19", "close": 115.78, "volume": 2870451.0}, {"date": "2024-12-20", "close": 116.58, "volume": 10452920.0}, {"date": "2024-12-23", "close": 116.61, "volume": 1668721.0}, {"date": "2024-12-24", "close": 117.43, "volume": 886469.0}, {"date": "2024-12-26", "close": 118.64, "volume": 1565549.0}, {"date": "2024-12-27", "close": 117.28, "volume": 1330862.0}, {"date": "2024-12-30", "close": 115.86, "volume": 1448927.0}, {"date": "2024-12-31", "close": 116.71, "volume": 1240039.0}, {"date": "2025-01-02", "close": 114.48, "volume": 1384662.0}, {"date": "2025-01-03", "close": 115.45, "volume": 2080388.0}, {"date": "2025-01-06", "close": 120.62, "volume": 3499962.0}, {"date": "2025-01-07", "close": 121.28, "volume": 2223460.0}, {"date": "2025-01-08", "close": 118.18, "volume": 2359985.0}, {"date": "2025-01-10", "close": 118.16, "volume": 2647752.0}, {"date": "2025-01-13", "close": 122.88, "volume": 3023302.0}, {"date": "2025-01-14", "close": 121.75, "volume": 2501812.0}, {"date": "2025-01-15", "close": 123.08, "volume": 2054609.0}, {"date": "2025-01-16", "close": 123.36, "volume": 1189261.0}, {"date": "2025-01-17", "close": 124.53, "volume": 1858456.0}, {"date": "2025-01-21", "close": 125.07, "volume": 2220378.0}, {"date": "2025-01-22", "close": 122.09, "volume": 2739964.0}, {"date": "2025-01-23", "close": 122.06, "volume": 3000293.0}, {"date": "2025-01-24", "close": 122.17, "volume": 2400302.0}, {"date": "2025-01-27", "close": 121.97, "volume": 3103897.0}, {"date": "2025-01-28", "close": 126.55, "volume": 4913277.0}, {"date": "2025-01-29", "close": 126.87, "volume": 2739129.0}, {"date": "2025-01-30", "close": 128.68, "volume": 3125329.0}, {"date": "2025-01-31", "close": 128.43, "volume": 4012638.0}, {"date": "2025-02-03", "close": 131.3, "volume": 5054081.0}, {"date": "2025-02-04", "close": 130.82, "volume": 3320667.0}, {"date": "2025-02-05", "close": 133.22, "volume": 2669195.0}, {"date": "2025-02-06", "close": 133.2, "volume": 2891477.0}, {"date": "2025-02-07", "close": 130.26, "volume": 3571393.0}, {"date": "2025-02-10", "close": 137.53, "volume": 5613109.0}, {"date": "2025-02-11", "close": 138.11, "volume": 4278795.0}, {"date": "2025-02-12", "close": 133.55, "volume": 2827202.0}, {"date": "2025-02-13", "close": 135.55, "volume": 2423364.0}, {"date": "2025-02-14", "close": 137.77, "volume": 2108906.0}, {"date": "2025-02-18", "close": 142.52, "volume": 3061009.0}, {"date": "2025-02-19", "close": 139.77, "volume": 2372039.0}, {"date": "2025-02-20", "close": 139.95, "volume": 1895809.0}, {"date": "2025-02-21", "close": 135.23, "volume": 2277617.0}, {"date": "2025-02-24", "close": 136.18, "volume": 1742241.0}, {"date": "2025-02-25", "close": 136.08, "volume": 2067076.0}, {"date": "2025-02-26", "close": 134.57, "volume": 1773339.0}, {"date": "2025-02-27", "close": 134.81, "volume": 1439079.0}, {"date": "2025-02-28", "close": 137.47, "volume": 3848225.0}, {"date": "2025-03-03", "close": 134.07, "volume": 3209151.0}, {"date": "2025-03-04", "close": 129.51, "volume": 4662277.0}, {"date": "2025-03-05", "close": 132.49, "volume": 2787368.0}, {"date": "2025-03-06", "close": 131.99, "volume": 2668082.0}, {"date": "2025-03-07", "close": 133.72, "volume": 3383948.0}, {"date": "2025-03-10", "close": 126.7, "volume": 3432903.0}, {"date": "2025-03-11", "close": 129.9, "volume": 3149291.0}, {"date": "2025-03-12", "close": 130.86, "volume": 2154747.0}, {"date": "2025-03-13", "close": 129.56, "volume": 1969695.0}, {"date": "2025-03-14", "close": 132.09, "volume": 2111446.0}, {"date": "2025-03-17", "close": 129.5, "volume": 3702726.0}, {"date": "2025-03-18", "close": 129.81, "volume": 2168099.0}, {"date": "2025-03-19", "close": 131.05, "volume": 1861121.0}, {"date": "2025-03-20", "close": 129.5, "volume": 2799389.0}, {"date": "2025-03-21", "close": 122.01, "volume": 10007350.0}, {"date": "2025-03-24", "close": 127.4, "volume": 4234146.0}, {"date": "2025-03-25", "close": 127.56, "volume": 2662039.0}, {"date": "2025-03-26", "close": 127.3, "volume": 2340205.0}, {"date": "2025-03-27", "close": 127.47, "volume": 2156273.0}, {"date": "2025-03-28", "close": 121.95, "volume": 2737242.0}, {"date": "2025-03-31", "close": 120.34, "volume": 2700285.0}, {"date": "2025-04-01", "close": 119.66, "volume": 1914531.0}, {"date": "2025-04-02", "close": 123.03, "volume": 2123571.0}, {"date": "2025-04-03", "close": 109.79, "volume": 4247548.0}, {"date": "2025-04-04", "close": 103.22, "volume": 3819982.0}, {"date": "2025-04-07", "close": 104.97, "volume": 4103273.0}, {"date": "2025-04-08", "close": 103.68, "volume": 3178204.0}, {"date": "2025-04-09", "close": 115.5, "volume": 4111087.0}, {"date": "2025-04-10", "close": 109.44, "volume": 2850975.0}, {"date": "2025-04-11", "close": 111.24, "volume": 1779617.0}, {"date": "2025-04-14", "close": 110.82, "volume": 2010608.0}, {"date": "2025-04-15", "close": 110.48, "volume": 1366607.0}, {"date": "2025-04-16", "close": 108.95, "volume": 1757729.0}, {"date": "2025-04-17", "close": 110.5, "volume": 2125775.0}, {"date": "2025-04-21", "close": 106.67, "volume": 1823498.0}, {"date": "2025-04-22", "close": 109.62, "volume": 1939323.0}, {"date": "2025-04-23", "close": 111.93, "volume": 1726577.0}, {"date": "2025-04-24", "close": 115.29, "volume": 1784225.0}, {"date": "2025-04-25", "close": 115.72, "volume": 1562687.0}, {"date": "2025-04-28", "close": 116.57, "volume": 2270991.0}, {"date": "2025-04-29", "close": 118.77, "volume": 3053466.0}, {"date": "2025-04-30", "close": 119.37, "volume": 2969987.0}, {"date": "2025-05-01", "close": 119.72, "volume": 1719074.0}, {"date": "2025-05-02", "close": 122.97, "volume": 2085687.0}, {"date": "2025-05-05", "close": 120.49, "volume": 1368607.0}, {"date": "2025-05-06", "close": 116.85, "volume": 2378481.0}, {"date": "2025-05-07", "close": 115.15, "volume": 2929491.0}, {"date": "2025-05-08", "close": 115.49, "volume": 2084151.0}, {"date": "2025-05-09", "close": 115.22, "volume": 1715329.0}, {"date": "2025-05-12", "close": 120.12, "volume": 2250329.0}, {"date": "2025-05-13", "close": 118.96, "volume": 1929124.0}, {"date": "2025-05-14", "close": 117.1, "volume": 1864961.0}, {"date": "2025-05-15", "close": 115.46, "volume": 2020132.0}, {"date": "2025-05-16", "close": 116.16, "volume": 1833413.0}, {"date": "2025-05-19", "close": 115.82, "volume": 1630939.0}, {"date": "2025-05-20", "close": 115.0, "volume": 1198408.0}, {"date": "2025-05-21", "close": 111.72, "volume": 1959423.0}, {"date": "2025-05-22", "close": 110.69, "volume": 1527070.0}, {"date": "2025-05-23", "close": 108.49, "volume": 3908394.0}, {"date": "2025-05-27", "close": 109.38, "volume": 2620552.0}, {"date": "2025-05-28", "close": 108.84, "volume": 1548832.0}, {"date": "2025-05-29", "close": 108.94, "volume": 2437854.0}, {"date": "2025-05-30", "close": 109.36, "volume": 3548189.0}, {"date": "2025-06-02", "close": 120.4, "volume": 7457326.0}, {"date": "2025-06-03", "close": 122.32, "volume": 4854658.0}, {"date": "2025-06-04", "close": 121.86, "volume": 2249029.0}, {"date": "2025-06-05", "close": 118.75, "volume": 2432403.0}, {"date": "2025-06-06", "close": 121.57, "volume": 2061380.0}, {"date": "2025-06-09", "close": 122.53, "volume": 1642553.0}, {"date": "2025-06-10", "close": 124.68, "volume": 1881831.0}, {"date": "2025-06-11", "close": 117.13, "volume": 3617323.0}, {"date": "2025-06-12", "close": 118.45, "volume": 2132598.0}, {"date": "2025-06-13", "close": 121.92, "volume": 3304169.0}, {"date": "2025-06-16", "close": 121.67, "volume": 2517252.0}, {"date": "2025-06-17", "close": 122.2, "volume": 1855774.0}, {"date": "2025-06-18", "close": 126.18, "volume": 4038935.0}, {"date": "2025-06-20", "close": 124.3, "volume": 5239705.0}, {"date": "2025-06-23", "close": 125.99, "volume": 1789907.0}, {"date": "2025-06-24", "close": 128.2, "volume": 2039093.0}, {"date": "2025-06-25", "close": 128.21, "volume": 1713618.0}, {"date": "2025-06-26", "close": 130.61, "volume": 1838592.0}, {"date": "2025-06-27", "close": 131.43, "volume": 2860496.0}, {"date": "2025-06-30", "close": 129.54, "volume": 2578642.0}, {"date": "2025-07-01", "close": 134.11, "volume": 2093009.0}, {"date": "2025-07-02", "close": 138.86, "volume": 1970577.0}, {"date": "2025-07-03", "close": 137.87, "volume": 1029087.0}, {"date": "2025-07-07", "close": 136.95, "volume": 1546861.0}, {"date": "2025-07-08", "close": 139.73, "volume": 1975166.0}, {"date": "2025-07-09", "close": 139.7, "volume": 1458993.0}, {"date": "2025-07-10", "close": 143.31, "volume": 1967876.0}, {"date": "2025-07-11", "close": 142.4, "volume": 1243176.0}, {"date": "2025-07-14", "close": 141.57, "volume": 1419916.0}, {"date": "2025-07-15", "close": 138.38, "volume": 1486234.0}, {"date": "2025-07-16", "close": 137.79, "volume": 1535914.0}, {"date": "2025-07-17", "close": 140.75, "volume": 1109933.0}, {"date": "2025-07-18", "close": 140.63, "volume": 1492271.0}, {"date": "2025-07-21", "close": 142.15, "volume": 1362104.0}, {"date": "2025-07-22", "close": 143.77, "volume": 1473494.0}, {"date": "2025-07-23", "close": 145.0, "volume": 1685220.0}, {"date": "2025-07-24", "close": 141.43, "volume": 2069762.0}, {"date": "2025-07-25", "close": 145.83, "volume": 1983687.0}, {"date": "2025-07-28", "close": 144.52, "volume": 2404202.0}, {"date": "2025-07-29", "close": 140.64, "volume": 4232670.0}, {"date": "2025-07-30", "close": 142.95, "volume": 2675237.0}, {"date": "2025-07-31", "close": 143.07, "volume": 2753314.0}, {"date": "2025-08-01", "close": 138.67, "volume": 1721233.0}, {"date": "2025-08-04", "close": 136.98, "volume": 1190932.0}, {"date": "2025-08-05", "close": 139.45, "volume": 1035332.0}, {"date": "2025-08-06", "close": 138.52, "volume": 851970.0}, {"date": "2025-08-07", "close": 137.79, "volume": 1226002.0}, {"date": "2025-08-08", "close": 138.98, "volume": 1066787.0}, {"date": "2025-08-11", "close": 137.72, "volume": 1474306.0}, {"date": "2025-08-12", "close": 141.43, "volume": 1011360.0}, {"date": "2025-08-13", "close": 145.84, "volume": 1342692.0}, {"date": "2025-08-14", "close": 144.35, "volume": 1155067.0}, {"date": "2025-08-15", "close": 145.41, "volume": 2180300.0}, {"date": "2025-08-18", "close": 144.65, "volume": 1118470.0}, {"date": "2025-08-19", "close": 145.91, "volume": 1383684.0}, {"date": "2025-08-20", "close": 143.47, "volume": 1190858.0}, {"date": "2025-08-21", "close": 143.25, "volume": 986532.0}, {"date": "2025-08-22", "close": 147.93, "volume": 1410287.0}, {"date": "2025-08-25", "close": 149.55, "volume": 1083741.0}, {"date": "2025-08-26", "close": 147.95, "volume": 1469438.0}, {"date": "2025-08-27", "close": 150.33, "volume": 943354.0}, {"date": "2025-08-28", "close": 149.8, "volume": 1083528.0}, {"date": "2025-08-29", "close": 148.73, "volume": 911785.0}, {"date": "2025-09-02", "close": 146.4, "volume": 1202548.0}, {"date": "2025-09-03", "close": 145.21, "volume": 1125013.0}, {"date": "2025-09-04", "close": 144.94, "volume": 1141327.0}, {"date": "2025-09-05", "close": 147.26, "volume": 1374922.0}, {"date": "2025-09-08", "close": 144.02, "volume": 2331288.0}, {"date": "2025-09-09", "close": 141.02, "volume": 1689721.0}, {"date": "2025-09-10", "close": 141.88, "volume": 1439174.0}, {"date": "2025-09-11", "close": 143.75, "volume": 1515286.0}, {"date": "2025-09-12", "close": 141.35, "volume": 930141.0}, {"date": "2025-09-15", "close": 141.57, "volume": 1548027.0}, {"date": "2025-09-16", "close": 142.93, "volume": 2037451.0}, {"date": "2025-09-17", "close": 142.8, "volume": 1485554.0}, {"date": "2025-09-18", "close": 134.3, "volume": 3676088.0}, {"date": "2025-09-19", "close": 133.3, "volume": 4919337.0}, {"date": "2025-09-22", "close": 134.68, "volume": 2225394.0}, {"date": "2025-09-23", "close": 135.26, "volume": 1828453.0}, {"date": "2025-09-24", "close": 136.4, "volume": 1669407.0}, {"date": "2025-09-25", "close": 134.76, "volume": 1701436.0}, {"date": "2025-09-26", "close": 138.13, "volume": 1215095.0}, {"date": "2025-09-29", "close": 136.08, "volume": 2047744.0}, {"date": "2025-09-30", "close": 135.43, "volume": 1793592.0}, {"date": "2025-10-01", "close": 135.39, "volume": 1552656.0}, {"date": "2025-10-02", "close": 139.02, "volume": 1473093.0}, {"date": "2025-10-03", "close": 138.04, "volume": 889476.0}, {"date": "2025-10-06", "close": 135.59, "volume": 1158593.0}, {"date": "2025-10-07", "close": 135.8, "volume": 1729156.0}, {"date": "2025-10-08", "close": 137.84, "volume": 1223414.0}, {"date": "2025-10-09", "close": 138.17, "volume": 1376060.0}, {"date": "2025-10-10", "close": 133.65, "volume": 1146779.0}, {"date": "2025-10-13", "close": 136.97, "volume": 1051359.0}, {"date": "2025-10-14", "close": 138.51, "volume": 1327125.0}, {"date": "2025-10-15", "close": 136.76, "volume": 1091642.0}, {"date": "2025-10-16", "close": 132.66, "volume": 1365433.0}, {"date": "2025-10-17", "close": 131.78, "volume": 1836581.0}, {"date": "2025-10-20", "close": 136.61, "volume": 1291816.0}, {"date": "2025-10-21", "close": 140.52, "volume": 1609474.0}, {"date": "2025-10-22", "close": 136.65, "volume": 1406597.0}, {"date": "2025-10-23", "close": 138.45, "volume": 1182912.0}, {"date": "2025-10-24", "close": 138.7, "volume": 1360304.0}, {"date": "2025-10-27", "close": 144.16, "volume": 2765598.0}, {"date": "2025-10-28", "close": 151.99, "volume": 3402696.0}, {"date": "2025-10-29", "close": 154.43, "volume": 2290511.0}, {"date": "2025-10-30", "close": 149.74, "volume": 1766040.0}, {"date": "2025-10-31", "close": 150.05, "volume": 1992842.0}, {"date": "2025-11-03", "close": 148.12, "volume": 1642550.0}, {"date": "2025-11-04", "close": 144.29, "volume": 1748948.0}, {"date": "2025-11-05", "close": 145.25, "volume": 1466348.0}, {"date": "2025-11-06", "close": 144.66, "volume": 1191393.0}, {"date": "2025-11-07", "close": 144.31, "volume": 1134375.0}, {"date": "2025-11-10", "close": 142.66, "volume": 1508387.0}, {"date": "2025-11-11", "close": 144.04, "volume": 908810.0}, {"date": "2025-11-12", "close": 148.38, "volume": 1580894.0}, {"date": "2025-11-13", "close": 145.81, "volume": 1492634.0}, {"date": "2025-11-14", "close": 147.78, "volume": 1160588.0}, {"date": "2025-11-17", "close": 148.67, "volume": 1655012.0}, {"date": "2025-11-18", "close": 148.51, "volume": 1334338.0}, {"date": "2025-11-19", "close": 148.58, "volume": 981667.0}, {"date": "2025-11-20", "close": 147.2, "volume": 1392163.0}, {"date": "2025-11-21", "close": 152.35, "volume": 1523173.0}, {"date": "2025-11-24", "close": 153.65, "volume": 1640373.0}, {"date": "2025-11-25", "close": 156.25, "volume": 1365044.0}, {"date": "2025-11-26", "close": 159.13, "volume": 1077998.0}, {"date": "2025-11-28", "close": 159.49, "volume": 604602.0}, {"date": "2025-12-01", "close": 160.7, "volume": 1096633.0}, {"date": "2025-12-02", "close": 161.09, "volume": 959842.0}, {"date": "2025-12-03", "close": 164.71, "volume": 2198272.0}, {"date": "2025-12-04", "close": 162.54, "volume": 1475410.0}, {"date": "2025-12-05", "close": 159.45, "volume": 1974085.0}, {"date": "2025-12-08", "close": 159.3, "volume": 1292512.0}, {"date": "2025-12-09", "close": 158.14, "volume": 1296432.0}, {"date": "2025-12-10", "close": 164.33, "volume": 1907358.0}, {"date": "2025-12-11", "close": 166.57, "volume": 1259981.0}, {"date": "2025-12-12", "close": 165.11, "volume": 1200182.0}, {"date": "2025-12-15", "close": 162.02, "volume": 1695906.0}, {"date": "2025-12-16", "close": 162.26, "volume": 1349679.0}, {"date": "2025-12-17", "close": 160.69, "volume": 2032584.0}, {"date": "2025-12-18", "close": 157.83, "volume": 2031656.0}, {"date": "2025-12-19", "close": 159.15, "volume": 3430947.0}, {"date": "2025-12-22", "close": 164.26, "volume": 1702079.0}, {"date": "2025-12-23", "close": 163.69, "volume": 1241023.0}, {"date": "2025-12-24", "close": 165.49, "volume": 777085.0}, {"date": "2025-12-26", "close": 166.35, "volume": 735400.0}, {"date": "2025-12-29", "close": 165.48, "volume": 1229591.0}, {"date": "2025-12-30", "close": 164.8, "volume": 1414277.0}, {"date": "2025-12-31", "close": 163.11, "volume": 1133199.0}, {"date": "2026-01-02", "close": 169.4, "volume": 1524311.0}, {"date": "2026-01-05", "close": 168.13, "volume": 2145393.0}, {"date": "2026-01-06", "close": 169.35, "volume": 1834780.0}, {"date": "2026-01-07", "close": 164.81, "volume": 1866708.0}, {"date": "2026-01-08", "close": 167.88, "volume": 1423441.0}, {"date": "2026-01-09", "close": 163.77, "volume": 1919519.0}, {"date": "2026-01-12", "close": 165.97, "volume": 1563841.0}, {"date": "2026-01-13", "close": 169.48, "volume": 1434981.0}, {"date": "2026-01-14", "close": 172.29, "volume": 1892226.0}, {"date": "2026-01-15", "close": 174.79, "volume": 1429625.0}, {"date": "2026-01-16", "close": 174.39, "volume": 1737939.0}, {"date": "2026-01-20", "close": 174.49, "volume": 1622273.0}, {"date": "2026-01-21", "close": 180.23, "volume": 1774668.0}, {"date": "2026-01-22", "close": 180.27, "volume": 1476933.0}, {"date": "2026-01-23", "close": 181.65, "volume": 1849739.0}, {"date": "2026-01-26", "close": 177.66, "volume": 2577559.0}, {"date": "2026-01-27", "close": 173.58, "volume": 2896212.0}, {"date": "2026-01-28", "close": 173.18, "volume": 1821084.0}, {"date": "2026-01-29", "close": 179.91, "volume": 2034913.0}, {"date": "2026-01-30", "close": 177.72, "volume": 3064698.0}, {"date": "2026-02-02", "close": 180.96, "volume": 2295813.0}, {"date": "2026-02-03", "close": 186.5, "volume": 2392590.0}, {"date": "2026-02-04", "close": 189.95, "volume": 2383804.0}, {"date": "2026-02-05", "close": 186.5, "volume": 2215966.0}, {"date": "2026-02-06", "close": 192.84, "volume": 1671020.0}, {"date": "2026-02-09", "close": 193.08, "volume": 1365942.0}, {"date": "2026-02-10", "close": 191.99, "volume": 1824449.0}, {"date": "2026-02-11", "close": 194.42, "volume": 1647289.0}, {"date": "2026-02-12", "close": 188.81, "volume": 1799914.0}, {"date": "2026-02-13", "close": 183.23, "volume": 2454153.0}, {"date": "2026-02-17", "close": 183.64, "volume": 1391504.0}, {"date": "2026-02-18", "close": 184.54, "volume": 928575.0}, {"date": "2026-02-19", "close": 180.04, "volume": 1987140.0}, {"date": "2026-02-20", "close": 180.01, "volume": 2073542.0}, {"date": "2026-02-23", "close": 178.85, "volume": 2135650.0}, {"date": "2026-02-24", "close": 175.15, "volume": 1696680.0}, {"date": "2026-02-25", "close": 175.48, "volume": 1443471.0}, {"date": "2026-02-26", "close": 175.61, "volume": 1372897.0}, {"date": "2026-02-27", "close": 176.88, "volume": 2367405.0}, {"date": "2026-03-02", "close": 180.57, "volume": 1602066.0}, {"date": "2026-03-03", "close": 177.4, "volume": 1515979.0}, {"date": "2026-03-04", "close": 176.07, "volume": 1061388.0}, {"date": "2026-03-05", "close": 172.1, "volume": 1776028.0}, {"date": "2026-03-06", "close": 168.75, "volume": 1479975.0}, {"date": "2026-03-09", "close": 169.47, "volume": 1430637.0}, {"date": "2026-03-10", "close": 170.43, "volume": 1327947.0}, {"date": "2026-03-11", "close": 171.81, "volume": 1425852.0}, {"date": "2026-03-12", "close": 165.67, "volume": 1275250.0}, {"date": "2026-03-13", "close": 163.48, "volume": 1002806.0}, {"date": "2026-03-16", "close": 162.74, "volume": 1080601.0}, {"date": "2026-03-17", "close": 162.08, "volume": 918528.0}, {"date": "2026-03-18", "close": 161.16, "volume": 1149933.0}, {"date": "2026-03-19", "close": 161.95, "volume": 1476160.0}, {"date": "2026-03-20", "close": 158.58, "volume": 2711069.0}, {"date": "2026-03-23", "close": 160.62, "volume": 2185906.0}, {"date": "2026-03-24", "close": 162.74, "volume": 1874908.0}, {"date": "2026-03-25", "close": 165.17, "volume": 1402275.0}, {"date": "2026-03-26", "close": 166.01, "volume": 1444863.0}, {"date": "2026-03-27", "close": 163.37, "volume": 1080903.0}, {"date": "2026-03-30", "close": 164.75, "volume": 853488.0}, {"date": "2026-03-31", "close": 169.1, "volume": 1515660.0}, {"date": "2026-04-01", "close": 173.72, "volume": 1413141.0}, {"date": "2026-04-02", "close": 172.46, "volume": 1209889.0}, {"date": "2026-04-06", "close": 169.59, "volume": 932155.0}, {"date": "2026-04-07", "close": 173.26, "volume": 1685925.0}, {"date": "2026-04-08", "close": 182.16, "volume": 1674056.0}, {"date": "2026-04-09", "close": 184.0, "volume": 1538338.0}, {"date": "2026-04-10", "close": 186.12, "volume": 1644305.0}, {"date": "2026-04-13", "close": 189.67, "volume": 1137747.0}, {"date": "2026-04-14", "close": 190.04, "volume": 982860.0}, {"date": "2026-04-15", "close": 189.6, "volume": 1044272.0}, {"date": "2026-04-16", "close": 191.85, "volume": 1311672.0}, {"date": "2026-04-17", "close": 195.87, "volume": 1546250.0}, {"date": "2026-04-20", "close": 202.26, "volume": 1370817.0}, {"date": "2026-04-21", "close": 208.06, "volume": 1941376.0}, {"date": "2026-04-22", "close": 214.26, "volume": 2319445.0}, {"date": "2026-04-23", "close": 212.95, "volume": 1990832.0}, {"date": "2026-04-24", "close": 214.29, "volume": 1260620.0}, {"date": "2026-04-27", "close": 215.0, "volume": 1414388.0}, {"date": "2026-04-28", "close": 225.11, "volume": 3584680.0}, {"date": "2026-04-29", "close": 222.39, "volume": 1633230.0}, {"date": "2026-04-30", "close": 225.29, "volume": 2314291.0}, {"date": "2026-05-01", "close": 226.04, "volume": 1227810.0}, {"date": "2026-05-04", "close": 225.81, "volume": 979807.0}, {"date": "2026-05-05", "close": 232.07, "volume": 1398198.0}, {"date": "2026-05-06", "close": 234.22, "volume": 1220558.0}, {"date": "2026-05-07", "close": 226.7, "volume": 1766982.0}, {"date": "2026-05-08", "close": 227.5, "volume": 965201.0}, {"date": "2026-05-11", "close": 232.0, "volume": 1612010.0}, {"date": "2026-05-12", "close": 229.83, "volume": 1626621.0}, {"date": "2026-05-13", "close": 232.34, "volume": 1351694.0}, {"date": "2026-05-14", "close": 232.85, "volume": 1012678.0}, {"date": "2026-05-15", "close": 227.02, "volume": 1346274.0}, {"date": "2026-05-18", "close": 226.48, "volume": 1350833.0}, {"date": "2026-05-19", "close": 221.73, "volume": 1332062.0}, {"date": "2026-05-20", "close": 225.67, "volume": 884292.0}, {"date": "2026-05-21", "close": 226.44, "volume": 998295.0}, {"date": "2026-05-22", "close": 232.0, "volume": 1135881.0}, {"date": "2026-05-26", "close": 240.29, "volume": 1570273.0}, {"date": "2026-05-27", "close": 246.47, "volume": 1399902.0}, {"date": "2026-05-28", "close": 249.3, "volume": 1520942.0}, {"date": "2026-05-29", "close": 250.0, "volume": 3388048.0}, {"date": "2026-06-01", "close": 251.49, "volume": 1164834.0}, {"date": "2026-06-02", "close": 258.46, "volume": 1700634.0}, {"date": "2026-06-03", "close": 257.73, "volume": 1386496.0}, {"date": "2026-06-04", "close": 262.28, "volume": 1217013.0}, {"date": "2026-06-05", "close": 254.39, "volume": 1439845.0}, {"date": "2026-06-08", "close": 253.4, "volume": 1647117.0}, {"date": "2026-06-09", "close": 254.32, "volume": 1111014.0}, {"date": "2026-06-10", "close": 250.49, "volume": 1214472.0}, {"date": "2026-06-11", "close": 260.9, "volume": 1441258.0}, {"date": "2026-06-12", "close": 266.35, "volume": 1204554.0}, {"date": "2026-06-15", "close": 259.32, "volume": 2180882.0}, {"date": "2026-06-16", "close": 259.08, "volume": 1470407.0}, {"date": "2026-06-17", "close": 252.6, "volume": 1953182.0}, {"date": "2026-06-18", "close": 243.83, "volume": 5190774.0}, {"date": "2026-06-22", "close": 244.93, "volume": 2275336.0}, {"date": "2026-06-23", "close": 239.63, "volume": 2538472.0}, {"date": "2026-06-24", "close": 240.52, "volume": 1772572.0}, {"date": "2026-06-25", "close": 248.89, "volume": 1493813.0}, {"date": "2026-06-26", "close": 239.78, "volume": 2250115.0}, {"date": "2026-06-29", "close": 228.58, "volume": 2349825.0}, {"date": "2026-06-30", "close": 222.75, "volume": 2080546.0}, {"date": "2026-07-01", "close": 219.02, "volume": 1675250.0}, {"date": "2026-07-02", "close": 220.75, "volume": 1443074.0}, {"date": "2026-07-06", "close": 223.92, "volume": 1469916.0}, {"date": "2026-07-07", "close": 227.42, "volume": 1538497.0}, {"date": "2026-07-08", "close": 226.68, "volume": 1316997.0}, {"date": "2026-07-09", "close": 222.28, "volume": 1152657.0}, {"date": "2026-07-10", "close": 227.37, "volume": 786695.0}, {"date": "2026-07-13", "close": 233.0, "volume": 1240759.0}, {"date": "2026-07-14", "close": 234.16, "volume": 903260.0}, {"date": "2026-07-15", "close": 236.87, "volume": 941351.0}, {"date": "2026-07-16", "close": 235.67, "volume": 821112.0}, {"date": "2026-07-17", "close": 236.61, "volume": 1494171.0}, {"date": "2026-07-20", "close": 230.74, "volume": 1534711.0}, {"date": "2026-07-21", "close": 233.2, "volume": 884759.0}, {"date": "2026-07-22", "close": 235.9, "volume": 926119.0}, {"date": "2026-07-23", "close": 241.15, "volume": 1542709.0}, {"date": "2026-07-24", "close": 247.56, "volume": 1365153.0}, {"date": "2026-07-27", "close": 247.86, "volume": 1686721.0}, {"date": "2026-07-28", "close": 265.62, "volume": 2580210.0}, {"date": "2026-07-29", "close": 256.02, "volume": 1920374.0}, {"date": "2026-07-30", "close": 257.04, "volume": 1257901.0}, {"date": "2026-07-31", "close": 257.29, "volume": 1565006.0}, {"date": "2026-08-03", "close": 261.28, "volume": 1286735.0}, {"date": "2026-08-04", "close": 274.04, "volume": 1900500.0}, {"date": "2026-08-05", "close": 274.74, "volume": 2303044.0}, {"date": "2026-08-06", "close": 272.0, "volume": 1248538.0}, {"date": "2026-08-07", "close": 272.63, "volume": 1045843.0}], "refreshing": true}