{"ticker": "PG", "overview": {"cik": "80424", "ticker": "PG", "name": "PROCTER & GAMBLE Co", "industry": "Soap, Detergents, Cleang Preparations, Perfumes, Cosmetics", "country": "United States", "sic": "2840", "announcements": [{"form": "4", "date": "2026-10-26", "title": "PRIMARY DOCUMENT", "accession": "0000080424-26-000260", "price_sensitive": false}, {"form": "424B5", "date": "2026-10-26", "title": "Prospectus", "accession": "0001628280-26-067163", "price_sensitive": false}, {"form": "424B5", "date": "2026-10-26", "title": "Prospectus", "accession": "0001628280-26-067159", "price_sensitive": false}, {"form": "144", "date": "2026-10-22", "title": "Notice of proposed sale", "accession": "0000080424-26-000259", "price_sensitive": false}, {"form": "144", "date": "2026-10-22", "title": "Notice of proposed sale", "accession": "0000080424-26-000258", "price_sensitive": false}, {"form": "144", "date": "2026-10-22", "title": "Notice of proposed sale", "accession": "0000080424-26-000257", "price_sensitive": false}, {"form": "10-Q", "date": "2026-10-22", "title": "FY2627 Q1 JAS 10-Q", "accession": "0000080424-26-000256", "price_sensitive": true}, {"form": "144", "date": "2026-10-22", "title": "Notice of proposed sale", "accession": "0000080424-26-000253", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-22", "title": "Material event", "accession": "0000080424-26-000252", "price_sensitive": true}, {"form": "8-K", "date": "2026-10-22", "title": "FY2627 Q1 JAS 8-K", "accession": "0000080424-26-000250", "price_sensitive": true}, {"form": "8-K", "date": "2026-10-16", "title": "Material event", "accession": "0000080424-26-000245", "price_sensitive": true}, {"form": "S-3ASR", "date": "2026-10-15", "title": "Form S-3ASR", "accession": "0000080424-26-000243", "price_sensitive": false}, {"form": "S-3ASR", "date": "2026-10-15", "title": "Form S-3ASR", "accession": "0000080424-26-000241", "price_sensitive": false}, {"form": "S-3ASR", "date": "2026-10-15", "title": "Form S-3ASR", "accession": "0000080424-26-000239", "price_sensitive": false}, {"form": "4", "date": "2026-10-14", "title": "PRIMARY DOCUMENT", "accession": "0000080424-26-000225", "price_sensitive": false}, {"form": "4", "date": "2026-10-14", "title": "PRIMARY DOCUMENT", "accession": "0000080424-26-000224", "price_sensitive": false}, {"form": "4", "date": "2026-10-14", "title": "PRIMARY DOCUMENT", "accession": "0000080424-26-000223", "price_sensitive": false}, {"form": "4", "date": "2026-10-14", "title": "PRIMARY DOCUMENT", "accession": "0000080424-26-000222", "price_sensitive": false}, {"form": "4", "date": "2026-10-14", "title": "PRIMARY DOCUMENT", "accession": "0000080424-26-000221", "price_sensitive": false}, {"form": "4", "date": "2026-10-14", "title": "PRIMARY DOCUMENT", "accession": "0000080424-26-000220", "price_sensitive": false}, {"form": "4", "date": "2026-10-14", "title": "PRIMARY DOCUMENT", "accession": "0000080424-26-000219", "price_sensitive": false}, {"form": "4", "date": "2026-10-14", "title": "PRIMARY DOCUMENT", "accession": "0000080424-26-000218", "price_sensitive": false}, {"form": "4", "date": "2026-10-14", "title": "PRIMARY DOCUMENT", "accession": "0000080424-26-000217", "price_sensitive": false}, {"form": "4", "date": "2026-10-14", "title": "PRIMARY DOCUMENT", "accession": "0000080424-26-000216", "price_sensitive": false}, {"form": "4", "date": "2026-10-14", "title": "PRIMARY DOCUMENT", "accession": "0000080424-26-000215", "price_sensitive": false}]}, "description": "PROCTER & GAMBLE Co trades as PG on the NYSE and is registered in the United States, classified under Soap, Detergents, Cleang Preparations, Perfumes, Cosmetics (SIC 2840). Privy Trades holds 240 insider filings for the company, from August 2026 to October 2026. Across those, 12 insiders disclosed 18 sales totalling $13.77M. The most recent filing on record is dated 23 October 2026.", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 18, "sell_sum": 13765944.91, "net": -13765944.91, "insiders": 12, "first_date": "2026-08-18", "last_date": "2026-10-23"}, "metrics": {"ticker": "PG", "has_prices": true, "as_of": "2026-08-07", "last": 145.79, "prev_close": 146.97, "change": -1.1800000000000068, "change_pct": -0.008028849425052779, "session_volume": 7565510.0, "vwap_5": 146.48253288618878, "vwap_20": 147.2976698242582, "vwap_60": 146.85139965449787, "vwap_250": 149.03133711890345, "high_52w": 167.2, "low_52w": 138.04, "avg_volume_20": 8207959.45, "sessions": 400, "market_cap": null}, "trades": [{"id": "0000080424-26-000263", "src": "INSIDERS", "ticker": "PG", "cik": "80424", "company": "PROCTER & GAMBLE Co", "company_raw": "PROCTER & GAMBLE Co", "who": "Shailesh Jejurikar", "who_key": "Jejurikar Shailesh", "role": "Chairman, President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 5708048.5, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Soap, Detergents, Cleang Preparations, Perfumes, Cosmetics", "country": "United States", "headline": "$5.7M sale: The CEO lightens up on PG", "source_url": "https://www.sec.gov/Archives/edgar/data/1746310/000008042426000263/0000080424-26-000263-index.htm", "trade_date": "2026-10-23", "timestamp": "2026-10-23", "mins": 15351}, {"id": "0000080424-26-000261", "src": "INSIDERS", "ticker": "PG", "cik": "80424", "company": "PROCTER & GAMBLE Co", "company_raw": "PROCTER & GAMBLE Co", "who": "Balaji Purushothaman", "who_key": "Purushothaman Balaji", "role": "Chief Human Resources Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 671928.51, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Soap, Detergents, Cleang Preparations, Perfumes, Cosmetics", "country": "United States", "headline": "An exit at the top? Exec sells $672K of PG", "source_url": "https://www.sec.gov/Archives/edgar/data/1957262/000008042426000261/0000080424-26-000261-index.htm", "trade_date": "2026-10-23", "timestamp": "2026-10-23", "mins": 15351}, {"id": "0000080424-26-000260", "src": "INSIDERS", "ticker": "PG", "cik": "80424", "company": "PROCTER & GAMBLE Co", "company_raw": "PROCTER & GAMBLE Co", "who": "Paul Gama", "who_key": "Gama Paul", "role": "CEO- Health Care", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 698460.37, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Soap, Detergents, Cleang Preparations, Perfumes, Cosmetics", "country": "United States", "headline": "CEO offloads $698K of PG", "source_url": "https://www.sec.gov/Archives/edgar/data/2110932/000008042426000260/0000080424-26-000260-index.htm", "trade_date": "2026-10-23", "timestamp": "2026-10-23", "mins": 15351}, {"id": "0000080424-26-000225", "src": "INSIDERS", "ticker": "PG", "cik": "80424", "company": "PROCTER & GAMBLE Co", "company_raw": "PROCTER & GAMBLE Co", "who": "Rajesh Subramaniam", "who_key": "Subramaniam Rajesh", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Soap, Detergents, Cleang Preparations, Perfumes, Cosmetics", "country": "United States", "headline": "Director files routine paperwork on PG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1679607/000008042426000225/0000080424-26-000225-index.htm", "trade_date": "2026-10-13", "timestamp": "2026-10-13", "mins": 29751}, {"id": "0000080424-26-000223", "src": "INSIDERS", "ticker": "PG", "cik": "80424", "company": "PROCTER & GAMBLE Co", "company_raw": "PROCTER & GAMBLE Co", "who": "Ashley McEvoy", "who_key": "McEvoy Ashley", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Soap, Detergents, Cleang Preparations, Perfumes, Cosmetics", "country": "United States", "headline": "Director files routine paperwork on PG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1745936/000008042426000223/0000080424-26-000223-index.htm", "trade_date": "2026-10-13", "timestamp": "2026-10-13", "mins": 29751}, {"id": "0000080424-26-000224", "src": "INSIDERS", "ticker": "PG", "cik": "80424", "company": "PROCTER & GAMBLE Co", "company_raw": "PROCTER & GAMBLE Co", "who": "Robert Jones Portman", "who_key": "Portman Robert Jones", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Soap, Detergents, Cleang Preparations, Perfumes, Cosmetics", "country": "United States", "headline": "Director files routine paperwork on PG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1973769/000008042426000224/0000080424-26-000224-index.htm", "trade_date": "2026-10-13", "timestamp": "2026-10-13", "mins": 29751}, {"id": "0000080424-26-000222", "src": "INSIDERS", "ticker": "PG", "cik": "80424", "company": "PROCTER & GAMBLE Co", "company_raw": "PROCTER & GAMBLE Co", "who": "Christine M. McCarthy", "who_key": "McCarthy Christine M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Soap, Detergents, Cleang Preparations, Perfumes, Cosmetics", "country": "United States", "headline": "Director files routine paperwork on PG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1332169/000008042426000222/0000080424-26-000222-index.htm", "trade_date": "2026-10-13", "timestamp": "2026-10-13", "mins": 29751}, {"id": "0000080424-26-000221", "src": "INSIDERS", "ticker": "PG", "cik": "80424", "company": "PROCTER & GAMBLE Co", "company_raw": "PROCTER & GAMBLE Co", "who": "Christopher J. Kempczinski", "who_key": "Kempczinski 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": "Soap, Detergents, Cleang Preparations, Perfumes, Cosmetics", "country": "United States", "headline": "Director files routine paperwork on PG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1598115/000008042426000221/0000080424-26-000221-index.htm", "trade_date": "2026-10-13", "timestamp": "2026-10-13", "mins": 29751}, {"id": "0000080424-26-000220", "src": "INSIDERS", "ticker": "PG", "cik": "80424", "company": "PROCTER & GAMBLE Co", "company_raw": "PROCTER & GAMBLE Co", "who": "Joseph Jimenez", "who_key": "JIMENEZ JOSEPH", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Soap, Detergents, Cleang Preparations, Perfumes, Cosmetics", "country": "United States", "headline": "Director files routine paperwork on PG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1199095/000008042426000220/0000080424-26-000220-index.htm", "trade_date": "2026-10-13", "timestamp": "2026-10-13", "mins": 29751}, {"id": "0000080424-26-000219", "src": "INSIDERS", "ticker": "PG", "cik": "80424", "company": "PROCTER & GAMBLE Co", "company_raw": "PROCTER & GAMBLE Co", "who": "Amy Chang", "who_key": "Chang Amy", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Soap, Detergents, Cleang Preparations, Perfumes, Cosmetics", "country": "United States", "headline": "Director files routine paperwork on PG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1551504/000008042426000219/0000080424-26-000219-index.htm", "trade_date": "2026-10-13", "timestamp": "2026-10-13", "mins": 29751}, {"id": "0000080424-26-000218", "src": "INSIDERS", "ticker": "PG", "cik": "80424", "company": "PROCTER & GAMBLE Co", "company_raw": "PROCTER & GAMBLE Co", "who": "Sheila Bonini", "who_key": "Bonini Sheila", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Soap, Detergents, Cleang Preparations, Perfumes, Cosmetics", "country": "United States", "headline": "Director files routine paperwork on PG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1973331/000008042426000218/0000080424-26-000218-index.htm", "trade_date": "2026-10-13", "timestamp": "2026-10-13", "mins": 29751}, {"id": "0000080424-26-000216", "src": "INSIDERS", "ticker": "PG", "cik": "80424", "company": "PROCTER & GAMBLE Co", "company_raw": "PROCTER & GAMBLE Co", "who": "Craig Arnold", "who_key": "ARNOLD CRAIG", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Soap, Detergents, Cleang Preparations, Perfumes, Cosmetics", "country": "United States", "headline": "Director files routine paperwork on PG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1188578/000008042426000216/0000080424-26-000216-index.htm", "trade_date": "2026-10-13", "timestamp": "2026-10-13", "mins": 29751}, {"id": "0000080424-26-000217", "src": "INSIDERS", "ticker": "PG", "cik": "80424", "company": "PROCTER & GAMBLE Co", "company_raw": "PROCTER & GAMBLE Co", "who": "M. Brett Biggs", "who_key": "Biggs M. Brett", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Soap, Detergents, Cleang Preparations, Perfumes, Cosmetics", "country": "United States", "headline": "Director files routine paperwork on PG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1662848/000008042426000217/0000080424-26-000217-index.htm", "trade_date": "2026-10-13", "timestamp": "2026-10-13", "mins": 29751}, {"id": "0000080424-26-000215", "src": "INSIDERS", "ticker": "PG", "cik": "80424", "company": "PROCTER & GAMBLE Co", "company_raw": "PROCTER & GAMBLE Co", "who": "Bertrand Marc Allen", "who_key": "Allen Bertrand Marc", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Soap, Detergents, Cleang Preparations, Perfumes, Cosmetics", "country": "United States", "headline": "Director files routine paperwork on PG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1632131/000008042426000215/0000080424-26-000215-index.htm", "trade_date": "2026-10-13", "timestamp": "2026-10-13", "mins": 29751}, {"id": "HOUSE-2026-20035660-T2", "src": "CONGRESS", "ticker": "PG", "cik": "", "company": "PROCTER & GAMBLE Co", "company_raw": "ust > Schwab Joint Brokerage #1 (Home Grown)\nProcter & Gamble Company", "who": "Hon. David J. Taylor", "who_key": "Hon. David J. Taylor", "role": "House \u00b7 OH02", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. David J. Taylor trims PG ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035660.pdf", "trade_date": "2026-10-12", "timestamp": "2026-10-12", "mins": 31191}, {"id": "HOUSE-2026-20035563-T20", "src": "CONGRESS", "ticker": "PG", "cik": "", "company": "PROCTER & GAMBLE Co", "company_raw": "21/2026$1,001 - $15,000\nF S: New\nS O: ET IRA\nProcter & Gamble Company", "who": "Hon. Pete Sessions", "who_key": "Hon. Pete Sessions", "role": "House \u00b7 TX17", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Pete Sessions dumps PG ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035563.pdf", "trade_date": "2026-10-08", "timestamp": "2026-10-08", "mins": 36951}, {"id": "HOUSE-2026-20035471-T1", "src": "CONGRESS", "ticker": "PG", "cik": "", "company": "PROCTER & GAMBLE Co", "company_raw": "ust > Schwab Joint Brokerage #1 (Home Grown)\nProcter & Gamble Company", "who": "Hon. David J. Taylor", "who_key": "Hon. David J. Taylor", "role": "House \u00b7 OH02", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. David J. Taylor picks up PG ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035471.pdf", "trade_date": "2026-09-08", "timestamp": "2026-09-08", "mins": 80151}, {"id": "0000080424-26-000166", "src": "INSIDERS", "ticker": "PG", "cik": "80424", "company": "PROCTER & GAMBLE Co", "company_raw": "PROCTER & GAMBLE Co", "who": "Robert Jones Portman", "who_key": "Portman Robert Jones", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Soap, Detergents, Cleang Preparations, Perfumes, Cosmetics", "country": "United States", "headline": "Director files routine paperwork on PG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1973769/000008042426000166/0000080424-26-000166-index.htm", "trade_date": "2026-09-08", "timestamp": "2026-09-08", "mins": 80151}, {"id": "0000080424-26-000165", "src": "INSIDERS", "ticker": "PG", "cik": "80424", "company": "PROCTER & GAMBLE Co", "company_raw": "PROCTER & GAMBLE Co", "who": "Ashley McEvoy", "who_key": "McEvoy Ashley", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Soap, Detergents, Cleang Preparations, Perfumes, Cosmetics", "country": "United States", "headline": "Director files routine paperwork on PG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1745936/000008042426000165/0000080424-26-000165-index.htm", "trade_date": "2026-09-08", "timestamp": "2026-09-08", "mins": 80151}, {"id": "0000080424-26-000164", "src": "INSIDERS", "ticker": "PG", "cik": "80424", "company": "PROCTER & GAMBLE Co", "company_raw": "PROCTER & GAMBLE Co", "who": "Christine M. McCarthy", "who_key": "McCarthy Christine M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Soap, Detergents, Cleang Preparations, Perfumes, Cosmetics", "country": "United States", "headline": "Director files routine paperwork on PG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1332169/000008042426000164/0000080424-26-000164-index.htm", "trade_date": "2026-09-08", "timestamp": "2026-09-08", "mins": 80151}, {"id": "0000080424-26-000163", "src": "INSIDERS", "ticker": "PG", "cik": "80424", "company": "PROCTER & GAMBLE Co", "company_raw": "PROCTER & GAMBLE Co", "who": "Christopher J. Kempczinski", "who_key": "Kempczinski 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": "Soap, Detergents, Cleang Preparations, Perfumes, Cosmetics", "country": "United States", "headline": "Director files routine paperwork on PG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1598115/000008042426000163/0000080424-26-000163-index.htm", "trade_date": "2026-09-08", "timestamp": "2026-09-08", "mins": 80151}, {"id": "0000080424-26-000161", "src": "INSIDERS", "ticker": "PG", "cik": "80424", "company": "PROCTER & GAMBLE Co", "company_raw": "PROCTER & GAMBLE Co", "who": "Craig Arnold", "who_key": "ARNOLD CRAIG", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Soap, Detergents, Cleang Preparations, Perfumes, Cosmetics", "country": "United States", "headline": "Director files routine paperwork on PG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1188578/000008042426000161/0000080424-26-000161-index.htm", "trade_date": "2026-09-08", "timestamp": "2026-09-08", "mins": 80151}, {"id": "0000080424-26-000162", "src": "INSIDERS", "ticker": "PG", "cik": "80424", "company": "PROCTER & GAMBLE Co", "company_raw": "PROCTER & GAMBLE Co", "who": "Joseph Jimenez", "who_key": "JIMENEZ JOSEPH", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Soap, Detergents, Cleang Preparations, Perfumes, Cosmetics", "country": "United States", "headline": "Director files routine paperwork on PG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1199095/000008042426000162/0000080424-26-000162-index.htm", "trade_date": "2026-09-08", "timestamp": "2026-09-08", "mins": 80151}, {"id": "HOUSE-2026-20035326-T21", "src": "CONGRESS", "ticker": "PG", "cik": "", "company": "PROCTER & GAMBLE Co", "company_raw": ",000\nF S: New\nS O: Hern Family Foundation\nJT Procter & Gamble Company", "who": "Hon. Kevin Hern", "who_key": "Hon. Kevin Hern", "role": "House \u00b7 OK01", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 50001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Kevin Hern dumps PG ($50,001 -\n$100,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035326.pdf", "trade_date": "2026-08-24", "timestamp": "2026-08-24", "mins": 101751}, {"id": "0000080424-26-000159", "src": "INSIDERS", "ticker": "PG", "cik": "80424", "company": "PROCTER & GAMBLE Co", "company_raw": "PROCTER & GAMBLE Co", "who": "Matthew W. Janzaruk", "who_key": "Janzaruk Matthew W.", "role": "SVP - Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 52141.16, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Soap, Detergents, Cleang Preparations, Perfumes, Cosmetics", "country": "United States", "headline": "An exit at the top? Exec sells $52K of PG", "source_url": "https://www.sec.gov/Archives/edgar/data/1910008/000008042426000159/0000080424-26-000159-index.htm", "trade_date": "2026-08-24", "timestamp": "2026-08-24", "mins": 101751}, {"id": "0000080424-26-000156", "src": "INSIDERS", "ticker": "PG", "cik": "80424", "company": "PROCTER & GAMBLE Co", "company_raw": "PROCTER & GAMBLE Co", "who": "Sundar G. Raman", "who_key": "Raman Sundar G.", "role": "CEO-Fabric Home & Habitat Care", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 491273.7, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Soap, Detergents, Cleang Preparations, Perfumes, Cosmetics", "country": "United States", "headline": "CEO cashes out $491K of PG", "source_url": "https://www.sec.gov/Archives/edgar/data/1882672/000008042426000156/0000080424-26-000156-index.htm", "trade_date": "2026-08-21", "timestamp": "2026-08-21", "mins": 106071}, {"id": "0000080424-26-000160", "src": "INSIDERS", "ticker": "PG", "cik": "80424", "company": "PROCTER & GAMBLE Co", "company_raw": "PROCTER & GAMBLE Co", "who": "Moses Victor Javier Aguilar", "who_key": "Aguilar Moses Victor Javier", "role": "Chf Rsch, Dev & Innov Officer", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 438990.87, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Soap, Detergents, Cleang Preparations, Perfumes, Cosmetics", "country": "United States", "headline": "Top exec sells $439K of PG", "source_url": "https://www.sec.gov/Archives/edgar/data/1825382/000008042426000160/0000080424-26-000160-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107511}, {"id": "0000080424-26-000157", "src": "INSIDERS", "ticker": "PG", "cik": "80424", "company": "PROCTER & GAMBLE Co", "company_raw": "PROCTER & GAMBLE Co", "who": "El Hak Hesham Abd", "who_key": "Abd El Hak Hesham", "role": "CEO-Baby and Feminine Care", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 278377.44, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Soap, Detergents, Cleang Preparations, Perfumes, Cosmetics", "country": "United States", "headline": "CEO cashes out $278K of PG", "source_url": "https://www.sec.gov/Archives/edgar/data/2134647/000008042426000157/0000080424-26-000157-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107511}, {"id": "0000080424-26-000154", "src": "INSIDERS", "ticker": "PG", "cik": "80424", "company": "PROCTER & GAMBLE Co", "company_raw": "PROCTER & GAMBLE Co", "who": "Matthew W. Janzaruk", "who_key": "Janzaruk Matthew W.", "role": "SVP - Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 22431.239999999998, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Soap, Detergents, Cleang Preparations, Perfumes, Cosmetics", "country": "United States", "headline": "C-suite trims PG: $22K", "source_url": "https://www.sec.gov/Archives/edgar/data/1910008/000008042426000154/0000080424-26-000154-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107511}, {"id": "0000080424-26-000155", "src": "INSIDERS", "ticker": "PG", "cik": "80424", "company": "PROCTER & GAMBLE Co", "company_raw": "PROCTER & GAMBLE Co", "who": "de Azevedo Juliana Monteiro Santos", "who_key": "Santos de Azevedo Juliana Monteiro", "role": "CEO - Grooming", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 340494.72, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Soap, Detergents, Cleang Preparations, Perfumes, Cosmetics", "country": "United States", "headline": "CEO offloads $340K of PG", "source_url": "https://www.sec.gov/Archives/edgar/data/2132273/000008042426000155/0000080424-26-000155-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107511}], "recent_buys": [], "institutional": [{"id": "13DG-0002100119-26-000950", "src": "13DG", "ticker": "PG", "cik": "80424", "company": "PROCTER & GAMBLE Co", "company_raw": "PROCTER & GAMBLE Co", "who": "Procter & Gamble Co", "who_key": "PROCTER & GAMBLE Co", "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": "Soap, Detergents, Cleang Preparations, Perfumes, Cosmetics", "country": "United States", "headline": "PROCTER & GAMBLE Co takes a 7.52% passive stake in PG", "source_url": "https://www.sec.gov/Archives/edgar/data/80424/0002100119-26-000950-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268791}, {"id": "13DG-0000102909-26-002031", "src": "13DG", "ticker": "PG", "cik": "80424", "company": "PROCTER & GAMBLE Co", "company_raw": "PROCTER & GAMBLE Co", "who": "Procter & Gamble Co", "who_key": "PROCTER & GAMBLE Co", "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": "Soap, Detergents, Cleang Preparations, Perfumes, Cosmetics", "country": "United States", "headline": "PROCTER & GAMBLE Co adjusts its stake in PG (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/80424/0000102909-26-002031-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317751}], "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": "Procter & Gamble Company (The) Common Stock", "new_value": "PROCTER & GAMBLE Co", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000080424", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000080424", "applied": 1, "detected_at": "2026-10-27T02:33:28.403694"}]}, "key_people": [{"who": "Shailesh Jejurikar", "who_key": "Jejurikar Shailesh", "role": "Chairman, President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 6596095.54, "net": -6596095.54, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 5708048.5, "date": "2026-10-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1746310/000008042426000263/0000080424-26-000263-index.htm"}, {"action": "SELL", "amount": 888047.0399999999, "date": "2026-08-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1746310/000008042426000149/0000080424-26-000149-index.htm"}], "latest": {"action": "SELL", "amount": 5708048.5, "date": "2026-10-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1746310/000008042426000263/0000080424-26-000263-index.htm"}}, {"who": "Susan Street Whaley", "who_key": "Whaley Susan Street", "role": "Chief Legal Officer & Secy", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 1566538.02, "net": -1566538.02, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 321802.01999999996, "date": "2026-08-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1929158/000008042426000147/0000080424-26-000147-index.htm"}, {"action": "SELL", "amount": 1244736.0, "date": "2026-08-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1929158/000008042426000133/0000080424-26-000133-index.htm"}], "latest": {"action": "SELL", "amount": 321802.01999999996, "date": "2026-08-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1929158/000008042426000147/0000080424-26-000147-index.htm"}}, {"who": "Paul Gama", "who_key": "Gama Paul", "role": "CEO- Health Care", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 1186771.21, "net": -1186771.21, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 698460.37, "date": "2026-10-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2110932/000008042426000260/0000080424-26-000260-index.htm"}, {"action": "SELL", "amount": 488310.83999999997, "date": "2026-08-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2110932/000008042426000148/0000080424-26-000148-index.htm"}], "latest": {"action": "SELL", "amount": 698460.37, "date": "2026-10-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2110932/000008042426000260/0000080424-26-000260-index.htm"}}, {"who": "Balaji Purushothaman", "who_key": "Purushothaman Balaji", "role": "Chief Human Resources Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 962240.52, "net": -962240.52, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 671928.51, "date": "2026-10-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1957262/000008042426000261/0000080424-26-000261-index.htm"}, {"action": "SELL", "amount": 290312.01, "date": "2026-08-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1957262/000008042426000150/0000080424-26-000150-index.htm"}], "latest": {"action": "SELL", "amount": 671928.51, "date": "2026-10-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1957262/000008042426000261/0000080424-26-000261-index.htm"}}, {"who": "Moses Victor Javier Aguilar", "who_key": "Aguilar Moses Victor Javier", "role": "Chf Rsch, Dev & Innov Officer", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 877981.74, "net": -877981.74, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 438990.87, "date": "2026-08-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1825382/000008042426000160/0000080424-26-000160-index.htm"}, {"action": "SELL", "amount": 438990.87, "date": "2026-08-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1825382/000008042426000158/0000080424-26-000158-index.htm"}], "latest": {"action": "SELL", "amount": 438990.87, "date": "2026-08-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1825382/000008042426000160/0000080424-26-000160-index.htm"}}, {"who": "Andre Schulten", "who_key": "Schulten Andre", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 776753.58, "net": -776753.58, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 776753.58, "date": "2026-08-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1844763/000008042426000153/0000080424-26-000153-index.htm"}], "latest": {"action": "SELL", "amount": 776753.58, "date": "2026-08-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1844763/000008042426000153/0000080424-26-000153-index.htm"}}, {"who": "Marc S. Pritchard", "who_key": "Pritchard Marc S.", "role": "Chief Brand Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 579473.7, "net": -579473.7, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 579473.7, "date": "2026-08-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1440364/000008042426000146/0000080424-26-000146-index.htm"}], "latest": {"action": "SELL", "amount": 579473.7, "date": "2026-08-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1440364/000008042426000146/0000080424-26-000146-index.htm"}}, {"who": "Sundar G. Raman", "who_key": "Raman Sundar G.", "role": "CEO-Fabric Home & Habitat Care", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 491273.7, "net": -491273.7, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 491273.7, "date": "2026-08-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1882672/000008042426000156/0000080424-26-000156-index.htm"}], "latest": {"action": "SELL", "amount": 491273.7, "date": "2026-08-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1882672/000008042426000156/0000080424-26-000156-index.htm"}}], "activity": [{"date": "2026-08-05", "net": -1001.0}, {"date": "2026-08-11", "net": 1001.0}, {"date": "2026-08-17", "net": 1001.0}, {"date": "2026-08-18", "net": -1244736.0}, {"date": "2026-08-19", "net": -438990.87}, {"date": "2026-08-20", "net": -4460365.8}, {"date": "2026-08-21", "net": -491273.7}, {"date": "2026-08-24", "net": -102142.16}, {"date": "2026-09-08", "net": 1001.0}, {"date": "2026-10-08", "net": -1001.0}, {"date": "2026-10-12", "net": -1001.0}, {"date": "2026-10-23", "net": -7078437.38}], "announcements": [{"form": "4", "date": "2026-10-26", "title": "PRIMARY DOCUMENT", "accession": "0000080424-26-000260", "price_sensitive": false}, {"form": "424B5", "date": "2026-10-26", "title": "Prospectus", "accession": "0001628280-26-067163", "price_sensitive": false}, {"form": "424B5", "date": "2026-10-26", "title": "Prospectus", "accession": "0001628280-26-067159", "price_sensitive": false}, {"form": "144", "date": "2026-10-22", "title": "Notice of proposed sale", "accession": "0000080424-26-000259", "price_sensitive": false}, {"form": "144", "date": "2026-10-22", "title": "Notice of proposed sale", "accession": "0000080424-26-000258", "price_sensitive": false}, {"form": "144", "date": "2026-10-22", "title": "Notice of proposed sale", "accession": "0000080424-26-000257", "price_sensitive": false}, {"form": "10-Q", "date": "2026-10-22", "title": "FY2627 Q1 JAS 10-Q", "accession": "0000080424-26-000256", "price_sensitive": true}, {"form": "144", "date": "2026-10-22", "title": "Notice of proposed sale", "accession": "0000080424-26-000253", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-22", "title": "Material event", "accession": "0000080424-26-000252", "price_sensitive": true}, {"form": "8-K", "date": "2026-10-22", "title": "FY2627 Q1 JAS 8-K", "accession": "0000080424-26-000250", "price_sensitive": true}, {"form": "8-K", "date": "2026-10-16", "title": "Material event", "accession": "0000080424-26-000245", "price_sensitive": true}, {"form": "S-3ASR", "date": "2026-10-15", "title": "Form S-3ASR", "accession": "0000080424-26-000243", "price_sensitive": false}, {"form": "S-3ASR", "date": "2026-10-15", "title": "Form S-3ASR", "accession": "0000080424-26-000241", "price_sensitive": false}, {"form": "S-3ASR", "date": "2026-10-15", "title": "Form S-3ASR", "accession": "0000080424-26-000239", "price_sensitive": false}, {"form": "4", "date": "2026-10-14", "title": "PRIMARY DOCUMENT", "accession": "0000080424-26-000225", "price_sensitive": false}, {"form": "4", "date": "2026-10-14", "title": "PRIMARY DOCUMENT", "accession": "0000080424-26-000224", "price_sensitive": false}, {"form": "4", "date": "2026-10-14", "title": "PRIMARY DOCUMENT", "accession": "0000080424-26-000223", "price_sensitive": false}, {"form": "4", "date": "2026-10-14", "title": "PRIMARY DOCUMENT", "accession": "0000080424-26-000222", "price_sensitive": false}, {"form": "4", "date": "2026-10-14", "title": "PRIMARY DOCUMENT", "accession": "0000080424-26-000221", "price_sensitive": false}, {"form": "4", "date": "2026-10-14", "title": "PRIMARY DOCUMENT", "accession": "0000080424-26-000220", "price_sensitive": false}, {"form": "4", "date": "2026-10-14", "title": "PRIMARY DOCUMENT", "accession": "0000080424-26-000219", "price_sensitive": false}, {"form": "4", "date": "2026-10-14", "title": "PRIMARY DOCUMENT", "accession": "0000080424-26-000218", "price_sensitive": false}, {"form": "4", "date": "2026-10-14", "title": "PRIMARY DOCUMENT", "accession": "0000080424-26-000217", "price_sensitive": false}, {"form": "4", "date": "2026-10-14", "title": "PRIMARY DOCUMENT", "accession": "0000080424-26-000216", "price_sensitive": false}, {"form": "4", "date": "2026-10-14", "title": "PRIMARY DOCUMENT", "accession": "0000080424-26-000215", "price_sensitive": false}], "performance": {"ticker": "PG", "has_prices": true, "summary": {"n": 84, "avg": 0.1947681606155766, "win_rate": 0.5238095238095238, "best": 1.0108965517241377, "worst": -0.16971353721738147, "as_of": "2026-08-07"}, "buys": [{"who": "Hon. David J. Taylor", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 OH02", "amount": 1001.0, "date": "2026-09-08", "score": 0.0, "ref_price": null, "return": null}, {"who": "Hon. Lloyd Doggett", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 TX37", "amount": 1001.0, "date": "2026-08-17", "score": 0.0, "ref_price": null, "return": null}, {"who": "Hon. David J. Taylor", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 OH02", "amount": 1001.0, "date": "2026-08-11", "score": 0.0, "ref_price": null, "return": null}, {"who": "Hon. Lloyd Doggett", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 TX37", "amount": 1001.0, "date": "2026-05-15", "score": 0.0, "ref_price": 141.57, "return": 0.02980857526312071}, {"who": "Hon. David J. Taylor", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 OH02", "amount": 1001.0, "date": "2026-04-27", "score": 0.0, "ref_price": 148.4, "return": -0.017587601078167207}, {"who": "Hon. Lloyd Doggett", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 TX37", "amount": 1001.0, "date": "2026-02-17", "score": 0.0, "ref_price": 159.55, "return": -0.0862425571921029}, {"who": "Hon. David J. Taylor", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 OH02", "amount": 1001.0, "date": "2026-02-09", "score": 0.0, "ref_price": 157.33, "return": -0.07334901163160248}, {"who": "Hon. Julia Letlow", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 LA05", "amount": 1001.0, "date": "2026-02-02", "score": 0.0, "ref_price": 153.19, "return": -0.04830602519746723}, {"who": "Hon. David J. Taylor", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 OH02", "amount": 1001.0, "date": "2026-01-09", "score": 0.0, "ref_price": 141.87, "return": 0.027630929724395483}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2025-11-18", "score": 0.0, "ref_price": 146.99, "return": -0.008163820668072773}, {"who": "Hon. Marjorie Taylor Greene", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 GA14", "amount": 15001.0, "date": "2025-11-06", "score": 0.0, "ref_price": 146.13, "return": -0.0023266954081982033}, {"who": "Hon. Richard Dean Dr McCormick", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 GA06", "amount": 1001.0, "date": "2025-11-05", "score": 0.0, "ref_price": 145.79, "return": 0.0}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2025-10-17", "score": 0.0, "ref_price": 151.4, "return": -0.03705416116248358}, {"who": "Hon. Julia Letlow", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 LA05", "amount": 1001.0, "date": "2025-10-16", "score": 0.0, "ref_price": 149.6, "return": -0.02546791443850269}, {"who": "Hon. David J. Taylor", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 OH02", "amount": 1001.0, "date": "2025-09-22", "score": 0.0, "ref_price": 153.07, "return": -0.04755993989677926}, {"who": "Hon. David J. Taylor", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 OH02", "amount": 1001.0, "date": "2025-08-13", "score": 0.0, "ref_price": 155.41, "return": -0.06190077858567663}, {"who": "Hon. David J. Taylor", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 OH02", "amount": 1001.0, "date": "2025-08-07", "score": 0.0, "ref_price": 153.49, "return": -0.05016613460160282}, {"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2025-06-24", "score": 0.0, "ref_price": 160.36, "return": -0.09085806934397618}, {"who": "Hon. Cliff Bentz", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 OR02", "amount": 1001.0, "date": "2025-06-06", "score": 0.0, "ref_price": 164.02, "return": -0.11114498231922947}, {"who": "Hon. Lloyd Doggett", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 TX37", "amount": 1001.0, "date": "2025-05-15", "score": 0.0, "ref_price": 162.41, "return": -0.10233360014777418}, {"who": "Hon. Bruce Westerman", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 AR04", "amount": 1001.0, "date": "2025-03-03", "score": 0.0, "ref_price": 175.59, "return": -0.16971353721738147}, {"who": "Hon. Lloyd Doggett", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 TX37", "amount": 1001.0, "date": "2025-02-18", "score": 0.0, "ref_price": 165.43, "return": -0.11872090914586238}, {"who": "Hon. David J. Taylor", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 OH02", "amount": 1001.0, "date": "2025-02-10", "score": 0.0, "ref_price": 167.53, "return": -0.12976780278159142}, {"who": "Hon. Lloyd Doggett", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 TX37", "amount": 1001.0, "date": "2024-11-15", "score": 0.0, "ref_price": 169.54, "return": -0.1400849357083874}, {"who": "Hon. Valerie Hoyle", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 OR04", "amount": 1001.0, "date": "2024-10-29", "score": 0.0, "ref_price": 167.17, "return": -0.12789376084225637}, {"who": "Hon. Ritchie John Torres", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NY15", "amount": 1001.0, "date": "2024-09-26", "score": 0.0, "ref_price": 173.21, "return": -0.15830494775128465}, {"who": "Hon. Lloyd Doggett", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 TX37", "amount": 1001.0, "date": "2024-08-15", "score": 0.0, "ref_price": 167.92, "return": -0.13178894711767505}, {"who": "Hon. Scott Scott Franklin", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 FL18", "amount": 1001.0, "date": "2024-08-07", "score": 0.0, "ref_price": 170.02, "return": -0.14251264557110938}, {"who": "Hon. C. Scott Franklin", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 FL18", "amount": 1001.0, "date": "2024-08-02", "score": 0.0, "ref_price": 170.08, "return": -0.14281514581373483}, {"who": "Hon. Kathy Manning", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NC06", "amount": 1001.0, "date": "2024-07-02", "score": 0.0, "ref_price": 163.9, "return": -0.11049420378279447}, {"who": "Hon. Lloyd Doggett", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 TX37", "amount": 1001.0, "date": "2024-05-15", "score": 0.0, "ref_price": 166.51, "return": -0.12443697075250736}, {"who": "Hon. Lloyd Doggett", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 TX37", "amount": 1001.0, "date": "2024-02-15", "score": 0.0, "ref_price": 157.01, "return": -0.07146041653397872}, {"who": "Hon. Kathy Manning", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NC06", "amount": 1001.0, "date": "2024-01-23", "score": 0.0, "ref_price": 153.98, "return": -0.053188725808546555}, {"who": "Sen. Thomas H Tuberville", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Tuberville, Tommy (Senator)", "amount": 1001.0, "date": "2024-01-19", "score": 0.0, "ref_price": 147.57, "return": -0.012062072236904527}, {"who": "Hon. Lloyd Doggett", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 TX37", "amount": 1001.0, "date": "2023-11-15", "score": 0.0, "ref_price": 151.42, "return": -0.03718134988772947}, {"who": "Hon. John James", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI10", "amount": 1001.0, "date": "2023-11-10", "score": 0.0, "ref_price": 151.41, "return": -0.037117759725249354}, {"who": "Sen. Markwayne Mullin", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Mullin, Markwayne (Senator)", "amount": 1001.0, "date": "2023-10-03", "score": 0.0, "ref_price": 145.49, "return": 0.0020619973881365245}, {"who": "Hon. Greg Stanton", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 AZ04", "amount": 1001.0, "date": "2023-09-26", "score": 0.0, "ref_price": 149.32, "return": -0.023640503616394328}, {"who": "Sen. Markwayne Mullin", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Mullin, Markwayne (Senator)", "amount": 15001.0, "date": "2023-09-13", "score": 0.0, "ref_price": 153.09, "return": -0.04768436867202307}, {"who": "Hon. Lloyd Doggett", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 TX37", "amount": 1001.0, "date": "2023-08-16", "score": 0.0, "ref_price": 153.21, "return": -0.04843025912146737}, {"who": "Hon. Robert J. Wittman", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 VA01", "amount": 1001.0, "date": "2023-07-31", "score": 0.0, "ref_price": 156.3, "return": -0.06724248240563031}, {"who": "Hon. Jared Moskowitz", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 FL23", "amount": 1001.0, "date": "2023-07-14", "score": 0.0, "ref_price": 150.05, "return": -0.028390536487837514}, {"who": "Hon. Lloyd Doggett", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 TX37", "amount": 1001.0, "date": "2023-05-16", "score": 0.0, "ref_price": 155.74, "return": -0.06388853216899971}, {"who": "Hon. Lloyd Doggett", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 TX37", "amount": 1001.0, "date": "2023-02-16", "score": 0.0, "ref_price": 137.14, "return": 0.0630742307131399}, {"who": "Hon. Daniel Goldman", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NY10", "amount": 50001.0, "date": "2023-01-31", "score": 0.0, "ref_price": 142.38, "return": 0.023949992976541625}, {"who": "Hon. Lloyd Doggett", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 TX35", "amount": 1001.0, "date": "2022-11-16", "score": 0.0, "ref_price": 141.74, "return": 0.02857344433469721}, {"who": "Hon. Kathy Manning", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NC06", "amount": 1001.0, "date": "2022-10-12", "score": 0.0, "ref_price": 124.43, "return": 0.17166278228722964}, {"who": "Hon. Lloyd Doggett", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 TX35", "amount": 1001.0, "date": "2022-08-16", "score": 0.0, "ref_price": 149.93, "return": -0.027612886013473052}, {"who": "Hon. Kathy Manning", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NC06", "amount": 1001.0, "date": "2022-08-05", "score": 0.0, "ref_price": 144.72, "return": 0.007393587617468168}, {"who": "Hon. Debbie Dingell", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI12", "amount": 1001.0, "date": "2022-08-03", "score": 0.0, "ref_price": 144.88, "return": 0.006281060187741556}, {"who": "Hon. Virginia Foxx", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NC05", "amount": 15001.0, "date": "2022-07-29", "score": 0.0, "ref_price": 138.91, "return": 0.04952847167230578}, {"who": "Hon. Kathy Manning", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NC06", "amount": 1001.0, "date": "2022-07-27", "score": 0.0, "ref_price": 145.64, "return": 0.0010299368305410992}, {"who": "Hon. Virginia Foxx", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NC05", "amount": 50001.0, "date": "2022-07-20", "score": 0.0, "ref_price": 141.55, "return": 0.029954079830448465}, {"who": "Hon. Kathy Manning", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NC06", "amount": 1001.0, "date": "2022-07-15", "score": 0.0, "ref_price": 145.07, "return": 0.004963121251809464}, {"who": "Hon. Marjorie Taylor Greene", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 GA14", "amount": 1001.0, "date": "2022-06-10", "score": 0.0, "ref_price": 141.95, "return": 0.027051778795350503}, {"who": "Hon. Lloyd Doggett", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 TX35", "amount": 1001.0, "date": "2022-05-16", "score": 0.0, "ref_price": 155.12, "return": -0.06014698298091808}, {"who": "Hon. Dan Newhouse", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 WA04", "amount": 1001.0, "date": "2022-03-08", "score": 0.0, "ref_price": 146.79, "return": -0.006812453164384495}, {"who": "Hon. Dan Newhouse", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 WA04", "amount": 1001.0, "date": "2021-11-02", "score": 0.0, "ref_price": 144.06, "return": 0.01200888518672768}, {"who": "Sen. Thomas H Tuberville", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Tuberville, Tommy (Senator)", "amount": 1001.0, "date": "2021-09-30", "score": 0.0, "ref_price": 139.8, "return": 0.04284692417739614}, {"who": "Hon. Carol Devine Miller", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 WV03", "amount": 1001.0, "date": "2021-03-04", "score": 0.0, "ref_price": 122.15, "return": 0.1935325419566106}, {"who": "Hon. Richard W. Allen", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 GA12", "amount": 15001.0, "date": "2020-04-17", "score": 0.0, "ref_price": 124.69, "return": 0.16921966476862615}, {"who": "Sen. Kelly Loeffler", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Loeffler, Kelly (Senator)", "amount": 15001.0, "date": "2020-04-07", "score": 0.0, "ref_price": 112.77, "return": 0.2928083710206615}, {"who": "Sen. Sheldon Whitehouse", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Whitehouse, Sheldon (Senator)", "amount": 1001.0, "date": "2019-02-27", "score": 0.0, "ref_price": 98.91, "return": 0.47396623192801535}, {"who": "Sen. Shelley M Capito", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Capito, Shelley Moore (Senator)", "amount": 1001.0, "date": "2018-12-13", "score": 0.0, "ref_price": 96.49, "return": 0.5109337755207793}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2018-10-24", "score": 0.0, "ref_price": 89.46, "return": 0.6296668902302706}, {"who": "Sen. Shelley M Capito", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Capito, Shelley Moore (Senator)", "amount": 1001.0, "date": "2018-04-24", "score": 0.0, "ref_price": 72.5, "return": 1.0108965517241377}, {"who": "Sen. Shelley M Capito", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Capito, Shelley Moore (Senator)", "amount": 1001.0, "date": "2018-04-24", "score": 0.0, "ref_price": 72.5, "return": 1.0108965517241377}, {"who": "Sen. William Cassidy", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Cassidy, Bill (Senator)", "amount": 1001.0, "date": "2018-04-23", "score": 0.0, "ref_price": 73.0, "return": 0.9971232876712328}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 15001.0, "date": "2018-04-20", "score": 0.0, "ref_price": 73.8, "return": 0.9754742547425473}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 50001.0, "date": "2018-01-24", "score": 0.0, "ref_price": 88.31, "return": 0.6508889140527685}, {"who": "Sen. Patty Murray", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Murray, Patty (Senator)", "amount": 1001.0, "date": "2017-03-16", "score": 0.0, "ref_price": 91.44, "return": 0.5943788276465442}, {"who": "Sen. John Hoeven", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Hoeven, John (Senator)", "amount": 100001.0, "date": "2017-01-20", "score": 0.0, "ref_price": 87.45, "return": 0.6671240708976557}, {"who": "Sen. William Cassidy", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Cassidy, Bill (Senator)", "amount": 1001.0, "date": "2016-03-31", "score": 0.0, "ref_price": 85.76, "return": 0.6999766791044775}, {"who": "Sen. William Cassidy", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Cassidy, Bill (Senator)", "amount": 1001.0, "date": "2016-03-31", "score": 0.0, "ref_price": 85.76, "return": 0.6999766791044775}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 15001.0, "date": "2016-01-20", "score": 0.0, "ref_price": 85.76, "return": 0.6999766791044775}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 15001.0, "date": "2016-01-20", "score": 0.0, "ref_price": 85.76, "return": 0.6999766791044775}, {"who": "Sen. Sheldon Whitehouse", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Whitehouse, Sheldon (Senator)", "amount": 1001.0, "date": "2015-08-28", "score": 0.0, "ref_price": 85.76, "return": 0.6999766791044775}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 15001.0, "date": "2015-08-25", "score": 0.0, "ref_price": 85.76, "return": 0.6999766791044775}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 15001.0, "date": "2015-08-25", "score": 0.0, "ref_price": 85.76, "return": 0.6999766791044775}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2015-06-04", "score": 0.0, "ref_price": 85.76, "return": 0.6999766791044775}, {"who": "Sen. James M Inhofe", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Inhofe, James M. (Senator)", "amount": 15001.0, "date": "2015-04-29", "score": 0.0, "ref_price": 85.76, "return": 0.6999766791044775}, {"who": "Sen. Patrick J Toomey", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Toomey, Pat (Senator)", "amount": 15001.0, "date": "2015-04-27", "score": 0.0, "ref_price": 85.76, "return": 0.6999766791044775}, {"who": "Sen. Patrick J Toomey", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Toomey, Pat (Senator)", "amount": 15001.0, "date": "2015-04-27", "score": 0.0, "ref_price": 85.76, "return": 0.6999766791044775}, {"who": "Sen. Patrick J Toomey", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Toomey, Pat (Senator)", "amount": 15001.0, "date": "2015-04-27", "score": 0.0, "ref_price": 85.76, "return": 0.6999766791044775}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2015-04-02", "score": 0.0, "ref_price": 85.76, "return": 0.6999766791044775}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2015-04-02", "score": 0.0, "ref_price": 85.76, "return": 0.6999766791044775}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2015-04-02", "score": 0.0, "ref_price": 85.76, "return": 0.6999766791044775}]}, "price_series": [{"date": "2016-08-08", "close": 85.76, "volume": 5388137.0}, {"date": "2016-08-09", "close": 85.99, "volume": 4158784.0}, {"date": "2016-08-10", "close": 86.31, "volume": 5967317.0}, {"date": "2016-08-11", "close": 86.73, "volume": 7386309.0}, {"date": "2016-08-12", "close": 87.04, "volume": 8063369.0}, {"date": "2016-08-15", "close": 87.02, "volume": 6871162.0}, {"date": "2016-08-16", "close": 86.58, "volume": 8071056.0}, {"date": "2016-08-17", "close": 86.96, "volume": 6761943.0}, {"date": "2016-08-18", "close": 87.44, "volume": 7082794.0}, {"date": "2016-08-19", "close": 87.31, "volume": 6156397.0}, {"date": "2016-08-22", "close": 86.85, "volume": 5921119.0}, {"date": "2016-08-23", "close": 87.4, "volume": 5407000.0}, {"date": "2016-08-24", "close": 87.31, "volume": 5398355.0}, {"date": "2016-08-25", "close": 87.9, "volume": 10594770.0}, {"date": "2016-08-26", "close": 87.58, "volume": 16408190.0}, {"date": "2016-08-29", "close": 88.3, "volume": 8934443.0}, {"date": "2016-08-30", "close": 87.54, "volume": 11661910.0}, {"date": "2016-08-31", "close": 87.31, "volume": 11400580.0}, {"date": "2016-09-01", "close": 88.31, "volume": 29793150.0}, {"date": "2016-09-02", "close": 88.2, "volume": 17466960.0}, {"date": "2016-09-06", "close": 88.64, "volume": 14466080.0}, {"date": "2016-09-07", "close": 87.95, "volume": 17556420.0}, {"date": "2016-09-08", "close": 87.78, "volume": 23458410.0}, {"date": "2016-09-09", "close": 86.24, "volume": 21952550.0}, {"date": "2016-09-12", "close": 88.25, "volume": 16099540.0}, {"date": "2016-09-13", "close": 87.05, "volume": 19682110.0}, {"date": "2016-09-14", "close": 87.01, "volume": 25395850.0}, {"date": "2016-09-15", "close": 88.06, "volume": 13891450.0}, {"date": "2016-09-16", "close": 88.05, "volume": 23517800.0}, {"date": "2016-09-19", "close": 88.37, "volume": 19173550.0}, {"date": "2016-09-20", "close": 88.58, "volume": 33982370.0}, {"date": "2016-09-21", "close": 87.8, "volume": 55366020.0}, {"date": "2016-09-22", "close": 88.99, "volume": 52689480.0}, {"date": "2016-09-23", "close": 87.76, "volume": 48273690.0}, {"date": "2016-09-26", "close": 87.85, "volume": 60276360.0}, {"date": "2016-09-27", "close": 88.36, "volume": 65147790.0}, {"date": "2016-09-28", "close": 89.46, "volume": 89800770.0}, {"date": "2016-09-29", "close": 88.23, "volume": 74579910.0}, {"date": "2016-09-30", "close": 89.75, "volume": 123720400.0}, {"date": "2016-10-03", "close": 88.66, "volume": 26789520.0}, {"date": "2016-10-04", "close": 88.35, "volume": 23311380.0}, {"date": "2016-10-05", "close": 88.85, "volume": 64574940.0}, {"date": "2016-10-06", "close": 89.22, "volume": 60962440.0}, {"date": "2016-10-07", "close": 90.0, "volume": 20435040.0}, {"date": "2016-10-10", "close": 89.06, "volume": 15488230.0}, {"date": "2016-10-11", "close": 88.54, "volume": 11723000.0}, {"date": "2016-10-12", "close": 88.57, "volume": 17093450.0}, {"date": "2016-10-13", "close": 88.24, "volume": 11158080.0}, {"date": "2016-10-14", "close": 88.43, "volume": 7368968.0}, {"date": "2016-10-17", "close": 87.83, "volume": 7605826.0}, {"date": "2016-10-18", "close": 87.45, "volume": 10748540.0}, {"date": "2016-10-19", "close": 85.54, "volume": 12788650.0}, {"date": "2016-10-20", "close": 84.93, "volume": 10172280.0}, {"date": "2016-10-21", "close": 84.33, "volume": 13679790.0}, {"date": "2016-10-24", "close": 84.1, "volume": 10570770.0}, {"date": "2016-10-25", "close": 86.97, "volume": 20752510.0}, {"date": "2016-10-26", "close": 87.4, "volume": 8458274.0}, {"date": "2016-10-27", "close": 86.58, "volume": 6594009.0}, {"date": "2016-10-28", "close": 86.84, "volume": 7020985.0}, {"date": "2016-10-31", "close": 86.8, "volume": 8207135.0}, {"date": "2016-11-01", "close": 86.85, "volume": 8564387.0}, {"date": "2016-11-02", "close": 86.74, "volume": 7769128.0}, {"date": "2016-11-03", "close": 86.6, "volume": 6895926.0}, {"date": "2016-11-04", "close": 85.08, "volume": 9368702.0}, {"date": "2016-11-07", "close": 86.56, "volume": 8862096.0}, {"date": "2016-11-08", "close": 87.46, "volume": 7669843.0}, {"date": "2016-11-09", "close": 85.93, "volume": 11972510.0}, {"date": "2016-11-10", "close": 82.96, "volume": 22078640.0}, {"date": "2016-11-11", "close": 83.58, "volume": 8905628.0}, {"date": "2016-11-14", "close": 83.0, "volume": 12857310.0}, {"date": "2016-11-15", "close": 83.62, "volume": 9460074.0}, {"date": "2016-11-16", "close": 83.19, "volume": 8542525.0}, {"date": "2016-11-17", "close": 83.07, "volume": 9083724.0}, {"date": "2016-11-18", "close": 82.0, "volume": 14561340.0}, {"date": "2016-11-21", "close": 82.64, "volume": 11481660.0}, {"date": "2016-11-22", "close": 82.76, "volume": 7421886.0}, {"date": "2016-11-23", "close": 82.68, "volume": 10760040.0}, {"date": "2016-11-25", "close": 83.46, "volume": 3883098.0}, {"date": "2016-11-28", "close": 83.07, "volume": 6969266.0}, {"date": "2016-11-29", "close": 82.89, "volume": 6183113.0}, {"date": "2016-11-30", "close": 82.46, "volume": 12115370.0}, {"date": "2016-12-01", "close": 81.86, "volume": 12503080.0}, {"date": "2016-12-02", "close": 82.4, "volume": 9072990.0}, {"date": "2016-12-05", "close": 82.99, "volume": 8597539.0}, {"date": "2016-12-06", "close": 82.91, "volume": 7318679.0}, {"date": "2016-12-07", "close": 84.18, "volume": 8560261.0}, {"date": "2016-12-08", "close": 83.5, "volume": 7507218.0}, {"date": "2016-12-09", "close": 84.37, "volume": 7934287.0}, {"date": "2016-12-12", "close": 85.13, "volume": 7474974.0}, {"date": "2016-12-13", "close": 85.18, "volume": 11599120.0}, {"date": "2016-12-14", "close": 84.37, "volume": 12275770.0}, {"date": "2016-12-15", "close": 84.68, "volume": 8749331.0}, {"date": "2016-12-16", "close": 84.68, "volume": 20686320.0}, {"date": "2016-12-19", "close": 84.71, "volume": 6424788.0}, {"date": "2016-12-20", "close": 84.57, "volume": 7479261.0}, {"date": "2016-12-21", "close": 84.28, "volume": 6090354.0}, {"date": "2016-12-22", "close": 84.47, "volume": 7858406.0}, {"date": "2016-12-23", "close": 84.96, "volume": 5283719.0}, {"date": "2016-12-27", "close": 84.6, "volume": 3777504.0}, {"date": "2016-12-28", "close": 84.07, "volume": 4194070.0}, {"date": "2016-12-29", "close": 84.35, "volume": 3718294.0}, {"date": "2016-12-30", "close": 84.08, "volume": 6209836.0}, {"date": "2017-01-03", "close": 84.2, "volume": 8776133.0}, {"date": "2017-01-04", "close": 84.5, "volume": 8086149.0}, {"date": "2017-01-05", "close": 85.06, "volume": 6848396.0}, {"date": "2017-01-06", "close": 85.03, "volume": 4792548.0}, {"date": "2017-01-09", "close": 84.4, "volume": 10988050.0}, {"date": "2017-01-10", "close": 83.49, "volume": 10905800.0}, {"date": "2017-01-11", "close": 83.75, "volume": 9324662.0}, {"date": "2017-01-12", "close": 83.84, "volume": 6539265.0}, {"date": "2017-01-13", "close": 84.01, "volume": 6758640.0}, {"date": "2017-01-17", "close": 85.21, "volume": 13143940.0}, {"date": "2017-01-18", "close": 84.93, "volume": 10521180.0}, {"date": "2017-01-19", "close": 84.7, "volume": 14040100.0}, {"date": "2017-01-20", "close": 87.45, "volume": 22926200.0}, {"date": "2017-01-23", "close": 86.96, "volume": 9392451.0}, {"date": "2017-01-24", "close": 87.86, "volume": 8704054.0}, {"date": "2017-01-25", "close": 87.16, "volume": 8081945.0}, {"date": "2017-01-26", "close": 86.6, "volume": 6540385.0}, {"date": "2017-01-27", "close": 86.72, "volume": 9324287.0}, {"date": "2017-01-30", "close": 86.75, "volume": 7349934.0}, {"date": "2017-01-31", "close": 87.6, "volume": 9694265.0}, {"date": "2017-02-01", "close": 87.33, "volume": 8291504.0}, {"date": "2017-02-02", "close": 87.76, "volume": 8996855.0}, {"date": "2017-02-03", "close": 87.41, "volume": 7154381.0}, {"date": "2017-02-06", "close": 87.4, "volume": 7474975.0}, {"date": "2017-02-07", "close": 88.01, "volume": 6646055.0}, {"date": "2017-02-08", "close": 88.33, "volume": 6815666.0}, {"date": "2017-02-09", "close": 88.67, "volume": 9913696.0}, {"date": "2017-02-10", "close": 87.97, "volume": 11050280.0}, {"date": "2017-02-13", "close": 88.31, "volume": 6894184.0}, {"date": "2017-02-14", "close": 87.86, "volume": 20073350.0}, {"date": "2017-02-15", "close": 91.12, "volume": 25842240.0}, {"date": "2017-02-16", "close": 90.79, "volume": 12404800.0}, {"date": "2017-02-17", "close": 91.09, "volume": 12088310.0}, {"date": "2017-02-21", "close": 91.67, "volume": 9018703.0}, {"date": "2017-02-22", "close": 91.44, "volume": 6749856.0}, {"date": "2017-02-23", "close": 91.13, "volume": 7611607.0}, {"date": "2017-02-24", "close": 91.05, "volume": 6639827.0}, {"date": "2017-02-27", "close": 90.89, "volume": 11840270.0}, {"date": "2017-02-28", "close": 91.07, "volume": 10535470.0}, {"date": "2017-03-01", "close": 91.66, "volume": 8787804.0}, {"date": "2017-03-02", "close": 90.91, "volume": 7027222.0}, {"date": "2017-03-03", "close": 90.5, "volume": 8337132.0}, {"date": "2017-03-06", "close": 90.37, "volume": 6491060.0}, {"date": "2017-03-07", "close": 90.29, "volume": 5362951.0}, {"date": "2017-03-08", "close": 90.14, "volume": 5511775.0}, {"date": "2017-03-09", "close": 90.34, "volume": 5587367.0}, {"date": "2017-03-10", "close": 91.07, "volume": 6794349.0}, {"date": "2017-03-13", "close": 91.31, "volume": 7090852.0}, {"date": "2017-03-14", "close": 91.0, "volume": 6684468.0}, {"date": "2017-03-15", "close": 91.4, "volume": 7855256.0}, {"date": "2017-03-16", "close": 91.44, "volume": 6600312.0}, {"date": "2017-03-17", "close": 91.0, "volume": 37004960.0}, {"date": "2017-03-20", "close": 91.22, "volume": 7772903.0}, {"date": "2017-03-21", "close": 91.19, "volume": 8212432.0}, {"date": "2017-03-22", "close": 90.99, "volume": 7791844.0}, {"date": "2017-03-23", "close": 90.77, "volume": 6824203.0}, {"date": "2017-03-24", "close": 90.57, "volume": 9251849.0}, {"date": "2017-03-27", "close": 90.49, "volume": 10066350.0}, {"date": "2017-03-28", "close": 90.76, "volume": 11855760.0}, {"date": "2017-03-29", "close": 90.6, "volume": 4252780.0}, {"date": "2017-03-30", "close": 90.2, "volume": 3691924.0}, {"date": "2017-03-31", "close": 89.85, "volume": 6942342.0}, {"date": "2017-04-03", "close": 89.68, "volume": 6967439.0}, {"date": "2017-04-04", "close": 89.91, "volume": 5680493.0}, {"date": "2017-04-05", "close": 89.97, "volume": 6310419.0}, {"date": "2017-04-06", "close": 89.4, "volume": 7231494.0}, {"date": "2017-04-07", "close": 89.23, "volume": 4739026.0}, {"date": "2017-04-10", "close": 89.49, "volume": 5949792.0}, {"date": "2017-04-11", "close": 89.8, "volume": 5184689.0}, {"date": "2017-04-12", "close": 90.31, "volume": 6286282.0}, {"date": "2017-04-13", "close": 90.03, "volume": 5036793.0}, {"date": "2017-04-17", "close": 90.39, "volume": 6931622.0}, {"date": "2017-04-18", "close": 90.8, "volume": 7087668.0}, {"date": "2017-04-19", "close": 89.6, "volume": 6915161.0}, {"date": "2017-04-20", "close": 89.33, "volume": 6979447.0}, {"date": "2017-04-21", "close": 88.62, "volume": 9060987.0}, {"date": "2017-04-24", "close": 89.55, "volume": 8274540.0}, {"date": "2017-04-25", "close": 90.0, "volume": 9031808.0}, {"date": "2017-04-26", "close": 87.74, "volume": 11939930.0}, {"date": "2017-04-27", "close": 87.69, "volume": 8517284.0}, {"date": "2017-04-28", "close": 87.33, "volume": 8291326.0}, {"date": "2017-05-01", "close": 87.09, "volume": 4546310.0}, {"date": "2017-05-02", "close": 86.22, "volume": 12803970.0}, {"date": "2017-05-03", "close": 86.43, "volume": 6120941.0}, {"date": "2017-05-04", "close": 86.45, "volume": 5986188.0}, {"date": "2017-05-05", "close": 86.5, "volume": 4505611.0}, {"date": "2017-05-08", "close": 86.55, "volume": 4634461.0}, {"date": "2017-05-09", "close": 86.4, "volume": 9577603.0}, {"date": "2017-05-10", "close": 86.49, "volume": 6178548.0}, {"date": "2017-05-11", "close": 86.17, "volume": 6064723.0}, {"date": "2017-05-12", "close": 86.19, "volume": 5891344.0}, {"date": "2017-05-15", "close": 86.33, "volume": 5752057.0}, {"date": "2017-05-16", "close": 86.24, "volume": 6554419.0}, {"date": "2017-05-17", "close": 86.26, "volume": 7805479.0}, {"date": "2017-05-18", "close": 85.87, "volume": 6979607.0}, {"date": "2017-05-19", "close": 86.24, "volume": 6913916.0}, {"date": "2017-05-22", "close": 86.21, "volume": 4254965.0}, {"date": "2017-05-23", "close": 86.08, "volume": 4394125.0}, {"date": "2017-05-24", "close": 86.5, "volume": 4898401.0}, {"date": "2017-05-25", "close": 86.86, "volume": 4364021.0}, {"date": "2017-05-26", "close": 87.25, "volume": 4336521.0}, {"date": "2017-05-30", "close": 87.4, "volume": 4594393.0}, {"date": "2017-05-31", "close": 88.09, "volume": 10144180.0}, {"date": "2017-06-01", "close": 88.13, "volume": 6247768.0}, {"date": "2017-06-02", "close": 88.59, "volume": 6132729.0}, {"date": "2017-06-05", "close": 88.74, "volume": 4115288.0}, {"date": "2017-06-06", "close": 88.8, "volume": 6503039.0}, {"date": "2017-06-07", "close": 88.77, "volume": 4777670.0}, {"date": "2017-06-08", "close": 87.85, "volume": 7672307.0}, {"date": "2017-06-09", "close": 88.16, "volume": 9696915.0}, {"date": "2017-06-12", "close": 88.24, "volume": 7863634.0}, {"date": "2017-06-13", "close": 88.06, "volume": 6414093.0}, {"date": "2017-06-14", "close": 88.44, "volume": 6183825.0}, {"date": "2017-06-15", "close": 89.38, "volume": 7047171.0}, {"date": "2017-06-16", "close": 89.66, "volume": 13848640.0}, {"date": "2017-06-19", "close": 89.86, "volume": 5152750.0}, {"date": "2017-06-20", "close": 89.63, "volume": 5674209.0}, {"date": "2017-06-21", "close": 89.4, "volume": 4164338.0}, {"date": "2017-06-22", "close": 89.03, "volume": 4536694.0}, {"date": "2017-06-23", "close": 89.42, "volume": 8782097.0}, {"date": "2017-06-26", "close": 89.36, "volume": 4363047.0}, {"date": "2017-06-27", "close": 88.61, "volume": 5180366.0}, {"date": "2017-06-28", "close": 88.37, "volume": 4874760.0}, {"date": "2017-06-29", "close": 86.99, "volume": 8122100.0}, {"date": "2017-06-30", "close": 87.15, "volume": 6065777.0}, {"date": "2017-07-03", "close": 87.74, "volume": 3607447.0}, {"date": "2017-07-05", "close": 87.67, "volume": 4974191.0}, {"date": "2017-07-06", "close": 87.37, "volume": 6038651.0}, {"date": "2017-07-07", "close": 87.65, "volume": 4914666.0}, {"date": "2017-07-10", "close": 87.09, "volume": 5356317.0}, {"date": "2017-07-11", "close": 86.77, "volume": 5838563.0}, {"date": "2017-07-12", "close": 86.96, "volume": 4374089.0}, {"date": "2017-07-13", "close": 86.7, "volume": 5448088.0}, {"date": "2017-07-14", "close": 87.1, "volume": 4577701.0}, {"date": "2017-07-17", "close": 87.55, "volume": 5227321.0}, {"date": "2017-07-18", "close": 88.64, "volume": 7415698.0}, {"date": "2017-07-19", "close": 88.35, "volume": 6008396.0}, {"date": "2017-07-20", "close": 88.6, "volume": 7259266.0}, {"date": "2017-07-21", "close": 88.61, "volume": 5714842.0}, {"date": "2017-07-24", "close": 88.18, "volume": 6184969.0}, {"date": "2017-07-25", "close": 89.14, "volume": 6765877.0}, {"date": "2017-07-26", "close": 89.3, "volume": 6985081.0}, {"date": "2017-07-27", "close": 90.68, "volume": 11069960.0}, {"date": "2017-07-28", "close": 90.21, "volume": 6137234.0}, {"date": "2017-07-31", "close": 90.82, "volume": 7833557.0}, {"date": "2017-08-01", "close": 91.1, "volume": 8211695.0}, {"date": "2017-08-02", "close": 91.04, "volume": 6952338.0}, {"date": "2017-08-03", "close": 90.86, "volume": 6413171.0}, {"date": "2017-08-04", "close": 90.67, "volume": 5824439.0}, {"date": "2017-08-07", "close": 91.44, "volume": 5006331.0}, {"date": "2017-08-08", "close": 91.58, "volume": 5595675.0}, {"date": "2017-08-09", "close": 91.92, "volume": 5572843.0}, {"date": "2017-08-10", "close": 91.74, "volume": 6334755.0}, {"date": "2017-08-11", "close": 91.34, "volume": 7093858.0}, {"date": "2017-08-14", "close": 91.65, "volume": 5395053.0}, {"date": "2017-08-15", "close": 92.2, "volume": 5292908.0}, {"date": "2017-08-16", "close": 92.44, "volume": 7965403.0}, {"date": "2017-08-17", "close": 92.07, "volume": 5529200.0}, {"date": "2017-08-18", "close": 92.47, "volume": 6803763.0}, {"date": "2017-08-21", "close": 92.86, "volume": 4334043.0}, {"date": "2017-08-22", "close": 92.79, "volume": 4731277.0}, {"date": "2017-08-23", "close": 92.44, "volume": 3656128.0}, {"date": "2017-08-24", "close": 92.27, "volume": 5170149.0}, {"date": "2017-08-25", "close": 92.51, "volume": 4916730.0}, {"date": "2017-08-28", "close": 92.47, "volume": 5386317.0}, {"date": "2017-08-29", "close": 92.32, "volume": 3674588.0}, {"date": "2017-08-30", "close": 91.87, "volume": 4709595.0}, {"date": "2017-08-31", "close": 92.27, "volume": 5864440.0}, {"date": "2017-09-01", "close": 92.53, "volume": 4960633.0}, {"date": "2017-09-05", "close": 92.72, "volume": 6532090.0}, {"date": "2017-09-06", "close": 92.72, "volume": 6658854.0}, {"date": "2017-09-07", "close": 92.97, "volume": 7733915.0}, {"date": "2017-09-08", "close": 92.84, "volume": 6070073.0}, {"date": "2017-09-11", "close": 93.99, "volume": 10170970.0}, {"date": "2017-09-12", "close": 93.51, "volume": 5807593.0}, {"date": "2017-09-13", "close": 93.55, "volume": 5369277.0}, {"date": "2017-09-14", "close": 93.55, "volume": 5491834.0}, {"date": "2017-09-15", "close": 93.27, "volume": 12428230.0}, {"date": "2017-09-18", "close": 93.15, "volume": 6177478.0}, {"date": "2017-09-19", "close": 94.17, "volume": 6587052.0}, {"date": "2017-09-20", "close": 94.4, "volume": 5852515.0}, {"date": "2017-09-21", "close": 92.64, "volume": 9083057.0}, {"date": "2017-09-22", "close": 92.24, "volume": 6826974.0}, {"date": "2017-09-25", "close": 92.72, "volume": 6432286.0}, {"date": "2017-09-26", "close": 92.65, "volume": 4814262.0}, {"date": "2017-09-27", "close": 90.87, "volume": 9539402.0}, {"date": "2017-09-28", "close": 90.89, "volume": 4997256.0}, {"date": "2017-09-29", "close": 90.98, "volume": 6601499.0}, {"date": "2017-10-02", "close": 91.77, "volume": 7298923.0}, {"date": "2017-10-03", "close": 92.12, "volume": 5909908.0}, {"date": "2017-10-04", "close": 92.42, "volume": 6136689.0}, {"date": "2017-10-05", "close": 92.03, "volume": 6908199.0}, {"date": "2017-10-06", "close": 92.33, "volume": 5241802.0}, {"date": "2017-10-09", "close": 92.12, "volume": 5148962.0}, {"date": "2017-10-10", "close": 91.62, "volume": 17119760.0}, {"date": "2017-10-11", "close": 91.46, "volume": 7115090.0}, {"date": "2017-10-12", "close": 92.15, "volume": 6058667.0}, {"date": "2017-10-13", "close": 93.04, "volume": 6955993.0}, {"date": "2017-10-16", "close": 93.14, "volume": 4154501.0}, {"date": "2017-10-17", "close": 92.8, "volume": 5315844.0}, {"date": "2017-10-18", "close": 92.77, "volume": 7399634.0}, {"date": "2017-10-19", "close": 91.59, "volume": 8476588.0}, {"date": "2017-10-20", "close": 88.25, "volume": 19875630.0}, {"date": "2017-10-23", "close": 87.3, "volume": 13356670.0}, {"date": "2017-10-24", "close": 86.98, "volume": 11467260.0}, {"date": "2017-10-25", "close": 86.86, "volume": 9024151.0}, {"date": "2017-10-26", "close": 87.5, "volume": 6228391.0}, {"date": "2017-10-27", "close": 87.04, "volume": 7430379.0}, {"date": "2017-10-30", "close": 86.27, "volume": 5386886.0}, {"date": "2017-10-31", "close": 86.34, "volume": 7118956.0}, {"date": "2017-11-01", "close": 86.89, "volume": 4870309.0}, {"date": "2017-11-02", "close": 86.51, "volume": 5021150.0}, {"date": "2017-11-03", "close": 86.58, "volume": 5106353.0}, {"date": "2017-11-06", "close": 86.05, "volume": 5186619.0}, {"date": "2017-11-07", "close": 86.98, "volume": 6874114.0}, {"date": "2017-11-08", "close": 87.58, "volume": 6906469.0}, {"date": "2017-11-09", "close": 87.78, "volume": 5279751.0}, {"date": "2017-11-10", "close": 88.16, "volume": 7226148.0}, {"date": "2017-11-13", "close": 89.0, "volume": 6873161.0}, {"date": "2017-11-14", "close": 88.87, "volume": 5035513.0}, {"date": "2017-11-15", "close": 88.23, "volume": 6616517.0}, {"date": "2017-11-16", "close": 89.25, "volume": 7093249.0}, {"date": "2017-11-17", "close": 88.43, "volume": 5941445.0}, {"date": "2017-11-20", "close": 88.27, "volume": 4926181.0}, {"date": "2017-11-21", "close": 88.72, "volume": 6192791.0}, {"date": "2017-11-22", "close": 88.33, "volume": 6006641.0}, {"date": "2017-11-24", "close": 88.45, "volume": 2196665.0}, {"date": "2017-11-27", "close": 88.96, "volume": 6196919.0}, {"date": "2017-11-28", "close": 89.4, "volume": 4841259.0}, {"date": "2017-11-29", "close": 89.38, "volume": 5157619.0}, {"date": "2017-11-30", "close": 89.99, "volume": 9170546.0}, {"date": "2017-12-01", "close": 90.36, "volume": 7868981.0}, {"date": "2017-12-04", "close": 91.41, "volume": 8999838.0}, {"date": "2017-12-05", "close": 91.4, "volume": 8682990.0}, {"date": "2017-12-06", "close": 91.25, "volume": 6728750.0}, {"date": "2017-12-07", "close": 90.1, "volume": 7273632.0}, {"date": "2017-12-08", "close": 90.37, "volume": 5647891.0}, {"date": "2017-12-11", "close": 90.23, "volume": 4851198.0}, {"date": "2017-12-12", "close": 89.85, "volume": 6557239.0}, {"date": "2017-12-13", "close": 90.88, "volume": 7140517.0}, {"date": "2017-12-14", "close": 91.0, "volume": 5848906.0}, {"date": "2017-12-15", "close": 91.89, "volume": 15907790.0}, {"date": "2017-12-18", "close": 91.88, "volume": 7399681.0}, {"date": "2017-12-19", "close": 91.68, "volume": 5636398.0}, {"date": "2017-12-20", "close": 91.53, "volume": 6594832.0}, {"date": "2017-12-21", "close": 91.67, "volume": 4432578.0}, {"date": "2017-12-22", "close": 92.13, "volume": 4914905.0}, {"date": "2017-12-26", "close": 92.48, "volume": 3431941.0}, {"date": "2017-12-27", "close": 92.1, "volume": 4273337.0}, {"date": "2017-12-28", "close": 92.07, "volume": 3004609.0}, {"date": "2017-12-29", "close": 91.88, "volume": 4346651.0}, {"date": "2018-01-02", "close": 90.65, "volume": 7557760.0}, {"date": "2018-01-03", "close": 90.54, "volume": 5807962.0}, {"date": "2018-01-04", "close": 91.18, "volume": 6321870.0}, {"date": "2018-01-05", "close": 91.24, "volume": 5945909.0}, {"date": "2018-01-08", "close": 91.72, "volume": 4860680.0}, {"date": "2018-01-09", "close": 91.05, "volume": 6627259.0}, {"date": "2018-01-10", "close": 90.47, "volume": 6564656.0}, {"date": "2018-01-11", "close": 90.15, "volume": 5469458.0}, {"date": "2018-01-12", "close": 89.61, "volume": 8106883.0}, {"date": "2018-01-16", "close": 90.22, "volume": 9465209.0}, {"date": "2018-01-17", "close": 91.2, "volume": 8344378.0}, {"date": "2018-01-18", "close": 90.18, "volume": 7680457.0}, {"date": "2018-01-19", "close": 91.07, "volume": 9254444.0}, {"date": "2018-01-22", "close": 91.89, "volume": 8538245.0}, {"date": "2018-01-23", "close": 89.05, "volume": 18115840.0}, {"date": "2018-01-24", "close": 88.31, "volume": 15111930.0}, {"date": "2018-01-25", "close": 88.34, "volume": 11263700.0}, {"date": "2018-01-26", "close": 87.73, "volume": 11493720.0}, {"date": "2018-01-29", "close": 86.86, "volume": 11681110.0}, {"date": "2018-01-30", "close": 86.95, "volume": 9538331.0}, {"date": "2018-01-31", "close": 86.34, "volume": 11797160.0}, {"date": "2018-02-01", "close": 85.85, "volume": 8603265.0}, {"date": "2018-02-02", "close": 84.25, "volume": 12819460.0}, {"date": "2018-02-05", "close": 81.06, "volume": 17405530.0}, {"date": "2018-02-06", "close": 82.38, "volume": 19751040.0}, {"date": "2018-02-07", "close": 81.84, "volume": 11839440.0}, {"date": "2018-02-08", "close": 80.22, "volume": 14567350.0}, {"date": "2018-02-09", "close": 79.92, "volume": 18837930.0}, {"date": "2018-02-12", "close": 81.33, "volume": 10768290.0}, {"date": "2018-02-13", "close": 81.5, "volume": 9047102.0}, {"date": "2018-02-14", "close": 80.68, "volume": 9400816.0}, {"date": "2018-02-15", "close": 82.41, "volume": 8890451.0}, {"date": "2018-02-16", "close": 82.6, "volume": 10371620.0}, {"date": "2018-02-20", "close": 81.34, "volume": 6676007.0}, {"date": "2018-02-21", "close": 80.24, "volume": 9133631.0}, {"date": "2018-02-22", "close": 80.84, "volume": 10192000.0}, {"date": "2018-02-23", "close": 81.05, "volume": 10320790.0}, {"date": "2018-02-26", "close": 81.63, "volume": 9379377.0}, {"date": "2018-02-27", "close": 80.54, "volume": 8912411.0}, {"date": "2018-02-28", "close": 78.52, "volume": 16750790.0}, {"date": "2018-03-01", "close": 78.7, "volume": 13467320.0}, {"date": "2018-03-02", "close": 79.5, "volume": 9313225.0}, {"date": "2018-03-05", "close": 80.29, "volume": 8069840.0}, {"date": "2018-03-06", "close": 80.02, "volume": 9081134.0}, {"date": "2018-03-07", "close": 79.16, "volume": 9077713.0}, {"date": "2018-03-08", "close": 79.97, "volume": 8333933.0}, {"date": "2018-03-09", "close": 80.29, "volume": 7232018.0}, {"date": "2018-03-12", "close": 79.86, "volume": 7028058.0}, {"date": "2018-03-13", "close": 79.72, "volume": 9265559.0}, {"date": "2018-03-14", "close": 79.0, "volume": 8891866.0}, {"date": "2018-03-15", "close": 78.67, "volume": 6984104.0}, {"date": "2018-03-16", "close": 78.97, "volume": 17715340.0}, {"date": "2018-03-19", "close": 78.66, "volume": 8355491.0}, {"date": "2018-03-20", "close": 78.31, "volume": 8465449.0}, {"date": "2018-03-21", "close": 77.04, "volume": 9821776.0}, {"date": "2018-03-22", "close": 76.41, "volume": 10457080.0}, {"date": "2018-03-23", "close": 75.91, "volume": 11722750.0}, {"date": "2018-03-26", "close": 76.41, "volume": 12032610.0}, {"date": "2018-03-27", "close": 77.79, "volume": 11282180.0}, {"date": "2018-03-28", "close": 78.84, "volume": 12852120.0}, {"date": "2018-03-29", "close": 79.28, "volume": 10031830.0}, {"date": "2018-04-02", "close": 77.4, "volume": 11932310.0}, {"date": "2018-04-03", "close": 78.46, "volume": 11933000.0}, {"date": "2018-04-04", "close": 79.05, "volume": 9030455.0}, {"date": "2018-04-05", "close": 78.8, "volume": 7842273.0}, {"date": "2018-04-06", "close": 78.43, "volume": 8280282.0}, {"date": "2018-04-09", "close": 78.16, "volume": 9005670.0}, {"date": "2018-04-10", "close": 78.37, "volume": 6836375.0}, {"date": "2018-04-11", "close": 78.27, "volume": 5984442.0}, {"date": "2018-04-12", "close": 77.79, "volume": 8275619.0}, {"date": "2018-04-13", "close": 78.37, "volume": 6197917.0}, {"date": "2018-04-16", "close": 78.61, "volume": 5962096.0}, {"date": "2018-04-17", "close": 78.43, "volume": 6487831.0}, {"date": "2018-04-18", "close": 78.2, "volume": 7335480.0}, {"date": "2018-04-19", "close": 74.95, "volume": 16939010.0}, {"date": "2018-04-20", "close": 73.8, "volume": 14077390.0}, {"date": "2018-04-23", "close": 73.0, "volume": 13461550.0}, {"date": "2018-04-24", "close": 72.5, "volume": 16482780.0}, {"date": "2018-04-25", "close": 72.3, "volume": 13631080.0}, {"date": "2018-04-26", "close": 72.75, "volume": 11162830.0}, {"date": "2018-04-27", "close": 72.81, "volume": 8138900.0}, {"date": "2018-04-30", "close": 72.34, "volume": 13076310.0}, {"date": "2018-05-01", "close": 71.96, "volume": 8102620.0}, {"date": "2018-05-02", "close": 70.94, "volume": 10271450.0}, {"date": "2018-05-03", "close": 71.36, "volume": 9384897.0}, {"date": "2018-05-04", "close": 72.43, "volume": 8099680.0}, {"date": "2018-05-07", "close": 71.98, "volume": 6633205.0}, {"date": "2018-05-08", "close": 71.44, "volume": 7949870.0}, {"date": "2018-05-09", "close": 72.37, "volume": 7424822.0}, {"date": "2018-05-10", "close": 73.15, "volume": 7615801.0}, {"date": "2018-05-11", "close": 73.37, "volume": 7585445.0}, {"date": "2018-05-14", "close": 73.28, "volume": 8646082.0}, {"date": "2018-05-15", "close": 72.95, "volume": 11499290.0}, {"date": "2018-05-16", "close": 73.53, "volume": 8296201.0}, {"date": "2018-05-17", "close": 73.96, "volume": 8051302.0}, {"date": "2018-05-18", "close": 73.45, "volume": 7042043.0}, {"date": "2018-05-21", "close": 74.06, "volume": 6409844.0}, {"date": "2018-05-22", "close": 74.03, "volume": 7742860.0}, {"date": "2018-05-23", "close": 74.18, "volume": 6574813.0}, {"date": "2018-05-24", "close": 73.77, "volume": 6508675.0}, {"date": "2018-05-25", "close": 74.31, "volume": 7545987.0}, {"date": "2018-05-29", "close": 74.05, "volume": 8904973.0}, {"date": "2018-05-30", "close": 74.89, "volume": 8128370.0}, {"date": "2018-05-31", "close": 73.17, "volume": 15516160.0}, {"date": "2018-06-01", "close": 73.45, "volume": 7205046.0}, {"date": "2018-06-04", "close": 74.18, "volume": 8736676.0}, {"date": "2018-06-05", "close": 73.97, "volume": 6909083.0}, {"date": "2018-06-06", "close": 74.35, "volume": 7002705.0}, {"date": "2018-06-07", "close": 75.76, "volume": 13475620.0}, {"date": "2018-06-08", "close": 77.18, "volume": 13623640.0}, {"date": "2018-06-11", "close": 77.53, "volume": 8831059.0}, {"date": "2018-06-12", "close": 77.24, "volume": 8756585.0}, {"date": "2018-06-13", "close": 76.47, "volume": 7971774.0}, {"date": "2018-06-14", "close": 75.99, "volume": 8881502.0}, {"date": "2018-06-15", "close": 77.38, "volume": 14938780.0}, {"date": "2018-06-18", "close": 75.84, "volume": 7380130.0}, {"date": "2018-06-19", "close": 76.33, "volume": 8499412.0}, {"date": "2018-06-20", "close": 75.85, "volume": 6599017.0}, {"date": "2018-06-21", "close": 76.44, "volume": 8674341.0}, {"date": "2018-06-22", "close": 77.43, "volume": 11813110.0}, {"date": "2018-06-25", "close": 77.79, "volume": 11283260.0}, {"date": "2018-06-26", "close": 78.0, "volume": 9548365.0}, {"date": "2018-06-27", "close": 77.69, "volume": 7833168.0}, {"date": "2018-06-28", "close": 78.05, "volume": 5707537.0}, {"date": "2018-06-29", "close": 78.06, "volume": 7672951.0}, {"date": "2018-07-02", "close": 78.13, "volume": 6092750.0}, {"date": "2018-07-03", "close": 77.9, "volume": 5897243.0}, {"date": "2018-07-05", "close": 79.21, "volume": 7484998.0}, {"date": "2018-07-06", "close": 79.31, "volume": 7202292.0}, {"date": "2018-07-09", "close": 77.86, "volume": 9086410.0}, {"date": "2018-07-10", "close": 79.82, "volume": 12757640.0}, {"date": "2018-07-11", "close": 79.16, "volume": 7846095.0}, {"date": "2018-07-12", "close": 78.89, "volume": 8556335.0}, {"date": "2018-07-13", "close": 79.31, "volume": 6010332.0}, {"date": "2018-07-16", "close": 79.53, "volume": 6930933.0}, {"date": "2018-07-17", "close": 80.03, "volume": 8979184.0}, {"date": "2018-07-18", "close": 79.72, "volume": 9102661.0}, {"date": "2018-07-19", "close": 78.73, "volume": 8006178.0}, {"date": "2018-07-20", "close": 78.68, "volume": 8234628.0}, {"date": "2018-07-23", "close": 78.51, "volume": 5871547.0}, {"date": "2018-07-24", "close": 78.99, "volume": 8296980.0}, {"date": "2018-07-25", "close": 79.47, "volume": 6206939.0}, {"date": "2018-07-26", "close": 80.09, "volume": 9770966.0}, {"date": "2018-07-27", "close": 80.58, "volume": 7492698.0}, {"date": "2018-07-30", "close": 80.2, "volume": 7089940.0}, {"date": "2018-07-31", "close": 80.88, "volume": 9878078.0}, {"date": "2018-08-01", "close": 80.65, "volume": 7555988.0}, {"date": "2018-08-02", "close": 82.0, "volume": 9261621.0}, {"date": "2018-08-03", "close": 82.33, "volume": 7102315.0}, {"date": "2018-08-06", "close": 82.52, "volume": 5669217.0}, {"date": "2018-08-07", "close": 82.64, "volume": 6417985.0}, {"date": "2018-08-08", "close": 82.35, "volume": 4891255.0}, {"date": "2018-08-09", "close": 81.4, "volume": 5167432.0}, {"date": "2018-08-10", "close": 81.43, "volume": 5563915.0}, {"date": "2018-08-13", "close": 81.52, "volume": 5068021.0}, {"date": "2018-08-14", "close": 81.31, "volume": 6226887.0}, {"date": "2018-08-15", "close": 82.3, "volume": 8355594.0}, {"date": "2018-08-16", "close": 83.69, "volume": 12348860.0}, {"date": "2018-08-17", "close": 83.69, "volume": 8335354.0}, {"date": "2018-08-20", "close": 83.64, "volume": 6544846.0}, {"date": "2018-08-21", "close": 83.9, "volume": 8344021.0}, {"date": "2018-08-22", "close": 83.39, "volume": 5117923.0}, {"date": "2018-08-23", "close": 83.24, "volume": 4217079.0}, {"date": "2018-08-24", "close": 83.36, "volume": 5301672.0}, {"date": "2018-08-27", "close": 83.44, "volume": 3929986.0}, {"date": "2018-08-28", "close": 83.48, "volume": 5400739.0}, {"date": "2018-08-29", "close": 83.49, "volume": 4520429.0}, {"date": "2018-08-30", "close": 83.41, "volume": 4443865.0}, {"date": "2018-08-31", "close": 82.95, "volume": 6579145.0}, {"date": "2018-09-04", "close": 82.7, "volume": 5743875.0}, {"date": "2018-09-05", "close": 83.29, "volume": 7577694.0}, {"date": "2018-09-06", "close": 82.65, "volume": 7541078.0}, {"date": "2018-09-07", "close": 81.91, "volume": 11091290.0}, {"date": "2018-09-10", "close": 82.38, "volume": 6648969.0}, {"date": "2018-09-11", "close": 82.01, "volume": 5181375.0}, {"date": "2018-09-12", "close": 83.11, "volume": 5915718.0}, {"date": "2018-09-13", "close": 83.45, "volume": 5081623.0}, {"date": "2018-09-14", "close": 83.61, "volume": 4876240.0}, {"date": "2018-09-17", "close": 84.25, "volume": 6825032.0}, {"date": "2018-09-18", "close": 84.0, "volume": 5926616.0}, {"date": "2018-09-19", "close": 84.0, "volume": 6127511.0}, {"date": "2018-09-20", "close": 85.36, "volume": 10014860.0}, {"date": "2018-09-21", "close": 85.82, "volume": 17314030.0}, {"date": "2018-09-24", "close": 84.27, "volume": 6234613.0}, {"date": "2018-09-25", "close": 83.12, "volume": 5370475.0}, {"date": "2018-09-26", "close": 83.26, "volume": 6562417.0}, {"date": "2018-09-27", "close": 82.86, "volume": 5290359.0}, {"date": "2018-09-28", "close": 83.23, "volume": 4756464.0}, {"date": "2018-10-01", "close": 83.67, "volume": 4865253.0}, {"date": "2018-10-02", "close": 84.36, "volume": 6658259.0}, {"date": "2018-10-03", "close": 83.03, "volume": 7958663.0}, {"date": "2018-10-04", "close": 81.92, "volume": 7015254.0}, {"date": "2018-10-05", "close": 82.15, "volume": 5454641.0}, {"date": "2018-10-08", "close": 82.4, "volume": 7071038.0}, {"date": "2018-10-09", "close": 82.2, "volume": 6267144.0}, {"date": "2018-10-10", "close": 81.44, "volume": 9076631.0}, {"date": "2018-10-11", "close": 78.87, "volume": 12491990.0}, {"date": "2018-10-12", "close": 79.06, "volume": 9863043.0}, {"date": "2018-10-15", "close": 80.13, "volume": 9691183.0}, {"date": "2018-10-16", "close": 81.01, "volume": 9462626.0}, {"date": "2018-10-17", "close": 81.86, "volume": 10367900.0}, {"date": "2018-10-18", "close": 80.24, "volume": 9860746.0}, {"date": "2018-10-19", "close": 87.3, "volume": 30268660.0}, {"date": "2018-10-22", "close": 86.6, "volume": 14123450.0}, {"date": "2018-10-23", "close": 87.16, "volume": 16268460.0}, {"date": "2018-10-24", "close": 89.46, "volume": 26693290.0}, {"date": "2018-10-25", "close": 89.0, "volume": 14645780.0}, {"date": "2018-10-26", "close": 87.86, "volume": 14330820.0}, {"date": "2018-10-29", "close": 88.24, "volume": 12876470.0}, {"date": "2018-10-30", "close": 89.19, "volume": 13772290.0}, {"date": "2018-10-31", "close": 88.68, "volume": 12610600.0}, {"date": "2018-11-01", "close": 89.59, "volume": 9730486.0}, {"date": "2018-11-02", "close": 89.81, "volume": 10918010.0}, {"date": "2018-11-05", "close": 91.2, "volume": 12270150.0}, {"date": "2018-11-06", "close": 91.51, "volume": 8857674.0}, {"date": "2018-11-07", "close": 91.29, "volume": 8704542.0}, {"date": "2018-11-08", "close": 91.36, "volume": 6612532.0}, {"date": "2018-11-09", "close": 92.41, "volume": 10713480.0}, {"date": "2018-11-12", "close": 92.7, "volume": 12300710.0}, {"date": "2018-11-13", "close": 93.47, "volume": 13271310.0}, {"date": "2018-11-14", "close": 93.49, "volume": 11595360.0}, {"date": "2018-11-15", "close": 93.83, "volume": 12335270.0}, {"date": "2018-11-16", "close": 93.82, "volume": 12980500.0}, {"date": "2018-11-19", "close": 93.29, "volume": 9268395.0}, {"date": "2018-11-20", "close": 92.1, "volume": 12073920.0}, {"date": "2018-11-21", "close": 91.41, "volume": 8911258.0}, {"date": "2018-11-23", "close": 91.54, "volume": 4399630.0}, {"date": "2018-11-26", "close": 91.94, "volume": 7789338.0}, {"date": "2018-11-27", "close": 92.72, "volume": 9023363.0}, {"date": "2018-11-28", "close": 93.01, "volume": 7941366.0}, {"date": "2018-11-29", "close": 92.82, "volume": 5891018.0}, {"date": "2018-11-30", "close": 94.51, "volume": 16152160.0}, {"date": "2018-12-03", "close": 93.32, "volume": 13419360.0}, {"date": "2018-12-04", "close": 93.31, "volume": 10304630.0}, {"date": "2018-12-06", "close": 93.55, "volume": 13921420.0}, {"date": "2018-12-07", "close": 92.45, "volume": 7929895.0}, {"date": "2018-12-10", "close": 93.03, "volume": 8823800.0}, {"date": "2018-12-11", "close": 93.91, "volume": 8739241.0}, {"date": "2018-12-12", "close": 94.03, "volume": 9592028.0}, {"date": "2018-12-13", "close": 96.49, "volume": 18065720.0}, {"date": "2018-12-14", "close": 96.64, "volume": 12549340.0}, {"date": "2018-12-17", "close": 92.77, "volume": 12339960.0}, {"date": "2018-12-18", "close": 92.49, "volume": 11391910.0}, {"date": "2018-12-19", "close": 91.76, "volume": 10824590.0}, {"date": "2018-12-20", "close": 90.98, "volume": 14027300.0}, {"date": "2018-12-21", "close": 90.97, "volume": 22760000.0}, {"date": "2018-12-24", "close": 87.36, "volume": 7396254.0}, {"date": "2018-12-26", "close": 90.09, "volume": 8530163.0}, {"date": "2018-12-27", "close": 92.02, "volume": 10431500.0}, {"date": "2018-12-28", "close": 91.18, "volume": 9609151.0}, {"date": "2018-12-31", "close": 91.92, "volume": 7239480.0}, {"date": "2019-01-02", "close": 91.28, "volume": 9503082.0}, {"date": "2019-01-03", "close": 90.64, "volume": 9820225.0}, {"date": "2019-01-04", "close": 92.49, "volume": 9733555.0}, {"date": "2019-01-07", "close": 92.12, "volume": 8879940.0}, {"date": "2019-01-08", "close": 92.46, "volume": 9273318.0}, {"date": "2019-01-09", "close": 90.95, "volume": 13883870.0}, {"date": "2019-01-10", "close": 91.17, "volume": 11084210.0}, {"date": "2019-01-11", "close": 91.77, "volume": 7165570.0}, {"date": "2019-01-14", "close": 91.15, "volume": 6802141.0}, {"date": "2019-01-15", "close": 92.01, "volume": 7824486.0}, {"date": "2019-01-16", "close": 91.37, "volume": 7932795.0}, {"date": "2019-01-17", "close": 90.64, "volume": 8044455.0}, {"date": "2019-01-18", "close": 91.42, "volume": 9100193.0}, {"date": "2019-01-22", "close": 90.44, "volume": 13515510.0}, {"date": "2019-01-23", "close": 94.84, "volume": 22476290.0}, {"date": "2019-01-24", "close": 94.3, "volume": 12142150.0}, {"date": "2019-01-25", "close": 93.6, "volume": 10618010.0}, {"date": "2019-01-28", "close": 93.52, "volume": 9726188.0}, {"date": "2019-01-29", "close": 93.54, "volume": 9768152.0}, {"date": "2019-01-30", "close": 94.52, "volume": 7746225.0}, {"date": "2019-01-31", "close": 96.47, "volume": 16043330.0}, {"date": "2019-02-01", "close": 97.47, "volume": 12720580.0}, {"date": "2019-02-04", "close": 98.03, "volume": 11860270.0}, {"date": "2019-02-05", "close": 97.44, "volume": 9772292.0}, {"date": "2019-02-06", "close": 97.92, "volume": 8693934.0}, {"date": "2019-02-07", "close": 97.14, "volume": 8726787.0}, {"date": "2019-02-08", "close": 97.71, "volume": 7482170.0}, {"date": "2019-02-11", "close": 98.27, "volume": 8494086.0}, {"date": "2019-02-12", "close": 99.26, "volume": 11204690.0}, {"date": "2019-02-13", "close": 99.24, "volume": 11575030.0}, {"date": "2019-02-14", "close": 98.46, "volume": 7930091.0}, {"date": "2019-02-15", "close": 98.48, "volume": 12069060.0}, {"date": "2019-02-19", "close": 99.99, "volume": 10098210.0}, {"date": "2019-02-20", "close": 99.28, "volume": 8947343.0}, {"date": "2019-02-21", "close": 99.78, "volume": 7439600.0}, {"date": "2019-02-22", "close": 100.25, "volume": 7925424.0}, {"date": "2019-02-25", "close": 99.57, "volume": 7436016.0}, {"date": "2019-02-26", "close": 99.83, "volume": 7115284.0}, {"date": "2019-02-27", "close": 98.91, "volume": 6012623.0}, {"date": "2019-02-28", "close": 98.55, "volume": 10572980.0}, {"date": "2019-03-01", "close": 98.44, "volume": 7490246.0}, {"date": "2019-03-04", "close": 98.87, "volume": 6895292.0}, {"date": "2019-03-05", "close": 99.09, "volume": 6117533.0}, {"date": "2019-03-06", "close": 98.93, "volume": 4552156.0}, {"date": "2019-03-07", "close": 98.55, "volume": 8353271.0}, {"date": "2019-03-08", "close": 98.41, "volume": 5139942.0}, {"date": "2019-03-11", "close": 99.58, "volume": 7544426.0}, {"date": "2019-03-12", "close": 100.05, "volume": 7596754.0}, {"date": "2019-03-13", "close": 101.18, "volume": 9543640.0}, {"date": "2019-03-14", "close": 101.32, "volume": 8590184.0}, {"date": "2019-03-15", "close": 102.44, "volume": 30802570.0}, {"date": "2019-03-18", "close": 101.51, "volume": 7800548.0}, {"date": "2019-03-19", "close": 101.9, "volume": 7075923.0}, {"date": "2019-03-20", "close": 101.72, "volume": 7305348.0}, {"date": "2019-03-21", "close": 102.49, "volume": 8163303.0}, {"date": "2019-03-22", "close": 101.66, "volume": 10693280.0}, {"date": "2019-03-25", "close": 101.96, "volume": 6955540.0}, {"date": "2019-03-26", "close": 103.02, "volume": 6909361.0}, {"date": "2019-03-27", "close": 102.9, "volume": 5671792.0}, {"date": "2019-03-28", "close": 103.55, "volume": 6379641.0}, {"date": "2019-03-29", "close": 104.05, "volume": 7535349.0}, {"date": "2019-04-01", "close": 103.64, "volume": 6290327.0}, {"date": "2019-04-02", "close": 103.75, "volume": 5976865.0}, {"date": "2019-04-03", "close": 103.69, "volume": 5226342.0}, {"date": "2019-04-04", "close": 103.43, "volume": 4786135.0}, {"date": "2019-04-05", "close": 103.65, "volume": 4281789.0}, {"date": "2019-04-08", "close": 104.97, "volume": 8468544.0}, {"date": "2019-04-09", "close": 104.66, "volume": 5814438.0}, {"date": "2019-04-10", "close": 104.65, "volume": 5205447.0}, {"date": "2019-04-11", "close": 104.75, "volume": 5078440.0}, {"date": "2019-04-12", "close": 105.06, "volume": 6707878.0}, {"date": "2019-04-15", "close": 105.73, "volume": 5639235.0}, {"date": "2019-04-16", "close": 106.42, "volume": 8135411.0}, {"date": "2019-04-17", "close": 105.85, "volume": 6778074.0}, {"date": "2019-04-18", "close": 106.05, "volume": 7248173.0}, {"date": "2019-04-22", "close": 106.01, "volume": 9002146.0}, {"date": "2019-04-23", "close": 103.16, "volume": 15978490.0}, {"date": "2019-04-24", "close": 103.69, "volume": 9617924.0}, {"date": "2019-04-25", "close": 103.28, "volume": 6079762.0}, {"date": "2019-04-26", "close": 105.86, "volume": 7746613.0}, {"date": "2019-04-29", "close": 104.78, "volume": 4785525.0}, {"date": "2019-04-30", "close": 106.48, "volume": 8250266.0}, {"date": "2019-05-01", "close": 104.93, "volume": 6734075.0}, {"date": "2019-05-02", "close": 105.56, "volume": 6270323.0}, {"date": "2019-05-03", "close": 106.08, "volume": 4793454.0}, {"date": "2019-05-06", "close": 105.68, "volume": 4890716.0}, {"date": "2019-05-07", "close": 104.7, "volume": 6021728.0}, {"date": "2019-05-08", "close": 105.07, "volume": 5392600.0}, {"date": "2019-05-09", "close": 104.24, "volume": 6901721.0}, {"date": "2019-05-10", "close": 106.01, "volume": 5815774.0}, {"date": "2019-05-13", "close": 106.11, "volume": 7575536.0}, {"date": "2019-05-14", "close": 105.6, "volume": 7004005.0}, {"date": "2019-05-15", "close": 106.7, "volume": 5535601.0}, {"date": "2019-05-16", "close": 108.11, "volume": 9284175.0}, {"date": "2019-05-17", "close": 107.45, "volume": 6370167.0}, {"date": "2019-05-20", "close": 107.33, "volume": 6565331.0}, {"date": "2019-05-21", "close": 106.37, "volume": 5226391.0}, {"date": "2019-05-22", "close": 106.72, "volume": 4889697.0}, {"date": "2019-05-23", "close": 106.76, "volume": 6175566.0}, {"date": "2019-05-24", "close": 106.69, "volume": 4372083.0}, {"date": "2019-05-28", "close": 104.46, "volume": 7615505.0}, {"date": "2019-05-29", "close": 104.19, "volume": 7137275.0}, {"date": "2019-05-30", "close": 105.33, "volume": 4729193.0}, {"date": "2019-05-31", "close": 102.91, "volume": 10282390.0}, {"date": "2019-06-03", "close": 103.8, "volume": 8533213.0}, {"date": "2019-06-04", "close": 104.68, "volume": 6906462.0}, {"date": "2019-06-05", "close": 106.73, "volume": 6481709.0}, {"date": "2019-06-06", "close": 107.38, "volume": 6681557.0}, {"date": "2019-06-07", "close": 108.77, "volume": 8063464.0}, {"date": "2019-06-10", "close": 108.72, "volume": 4766963.0}, {"date": "2019-06-11", "close": 109.38, "volume": 8074439.0}, {"date": "2019-06-12", "close": 109.68, "volume": 7687876.0}, {"date": "2019-06-13", "close": 110.91, "volume": 8611441.0}, {"date": "2019-06-14", "close": 111.2, "volume": 6438192.0}, {"date": "2019-06-17", "close": 110.99, "volume": 6020025.0}, {"date": "2019-06-18", "close": 109.6, "volume": 7731179.0}, {"date": "2019-06-19", "close": 110.42, "volume": 7028013.0}, {"date": "2019-06-20", "close": 111.74, "volume": 7044211.0}, {"date": "2019-06-21", "close": 111.2, "volume": 13799390.0}, {"date": "2019-06-24", "close": 112.33, "volume": 5518103.0}, {"date": "2019-06-25", "close": 111.72, "volume": 6805592.0}, {"date": "2019-06-26", "close": 109.73, "volume": 7170284.0}, {"date": "2019-06-27", "close": 109.78, "volume": 5613266.0}, {"date": "2019-06-28", "close": 109.65, "volume": 12152040.0}, {"date": "2019-07-01", "close": 110.49, "volume": 6780298.0}, {"date": "2019-07-02", "close": 111.48, "volume": 6578561.0}, {"date": "2019-07-03", "close": 114.08, "volume": 6223327.0}, {"date": "2019-07-05", "close": 113.15, "volume": 8694810.0}, {"date": "2019-07-08", "close": 114.05, "volume": 5317783.0}, {"date": "2019-07-09", "close": 112.91, "volume": 7537695.0}, {"date": "2019-07-10", "close": 113.75, "volume": 5600655.0}, {"date": "2019-07-11", "close": 114.38, "volume": 4625301.0}, {"date": "2019-07-12", "close": 114.99, "volume": 7058570.0}, {"date": "2019-07-15", "close": 115.48, "volume": 6240874.0}, {"date": "2019-07-16", "close": 115.89, "volume": 7644578.0}, {"date": "2019-07-17", "close": 115.94, "volume": 7862148.0}, {"date": "2019-07-18", "close": 115.44, "volume": 5828782.0}, {"date": "2019-07-19", "close": 115.01, "volume": 6547213.0}, {"date": "2019-07-22", "close": 115.3, "volume": 4018769.0}, {"date": "2019-07-23", "close": 113.85, "volume": 8194573.0}, {"date": "2019-07-24", "close": 112.6, "volume": 9636008.0}, {"date": "2019-07-25", "close": 112.77, "volume": 7809607.0}, {"date": "2019-07-26", "close": 114.73, "volume": 5559578.0}, {"date": "2019-07-29", "close": 116.0, "volume": 7768672.0}, {"date": "2019-07-30", "close": 120.41, "volume": 18788810.0}, {"date": "2019-07-31", "close": 118.04, "volume": 12641810.0}, {"date": "2019-08-01", "close": 116.73, "volume": 11308630.0}, {"date": "2019-08-02", "close": 116.44, "volume": 12266110.0}, {"date": "2019-08-05", "close": 113.08, "volume": 12974790.0}, {"date": "2019-08-06", "close": 114.28, "volume": 9490555.0}, {"date": "2019-08-07", "close": 115.52, "volume": 9507607.0}, {"date": "2019-08-08", "close": 117.44, "volume": 7416622.0}, {"date": "2019-08-09", "close": 116.78, "volume": 6939535.0}, {"date": "2019-08-12", "close": 116.03, "volume": 4996161.0}, {"date": "2019-08-13", "close": 117.25, "volume": 6757704.0}, {"date": "2019-08-14", "close": 115.79, "volume": 10148260.0}, {"date": "2019-08-15", "close": 117.39, "volume": 7758035.0}, {"date": "2019-08-16", "close": 119.18, "volume": 8302368.0}, {"date": "2019-08-19", "close": 120.24, "volume": 5867224.0}, {"date": "2019-08-20", "close": 118.9, "volume": 6744298.0}, {"date": "2019-08-21", "close": 119.2, "volume": 4037412.0}, {"date": "2019-08-22", "close": 119.42, "volume": 4558457.0}, {"date": "2019-08-23", "close": 117.32, "volume": 7336907.0}, {"date": "2019-08-26", "close": 119.32, "volume": 5661841.0}, {"date": "2019-08-27", "close": 120.55, "volume": 6996550.0}, {"date": "2019-08-28", "close": 121.4, "volume": 4606400.0}, {"date": "2019-08-29", "close": 121.18, "volume": 5011487.0}, {"date": "2019-08-30", "close": 120.23, "volume": 6007112.0}, {"date": "2019-09-03", "close": 121.36, "volume": 4959617.0}, {"date": "2019-09-04", "close": 123.21, "volume": 5602005.0}, {"date": "2019-09-05", "close": 122.76, "volume": 7491860.0}, {"date": "2019-09-06", "close": 122.87, "volume": 5307301.0}, {"date": "2019-09-09", "close": 122.17, "volume": 7662430.0}, {"date": "2019-09-10", "close": 119.88, "volume": 9582183.0}, {"date": "2019-09-11", "close": 121.27, "volume": 7565510.0}, {"date": "2019-09-12", "close": 122.77, "volume": 6194325.0}, {"date": "2019-09-13", "close": 122.12, "volume": 6777400.0}, {"date": "2019-09-16", "close": 119.75, "volume": 9626736.0}, {"date": "2019-09-17", "close": 121.16, "volume": 6403020.0}, {"date": "2019-09-18", "close": 121.41, "volume": 5788412.0}, {"date": "2019-09-19", "close": 121.9, "volume": 4752602.0}, {"date": "2019-09-20", "close": 122.24, "volume": 15437270.0}, {"date": "2019-09-23", "close": 123.22, "volume": 6255907.0}, {"date": "2019-09-24", "close": 123.61, "volume": 7810750.0}, {"date": "2019-09-25", "close": 123.02, "volume": 5842298.0}, {"date": "2019-09-26", "close": 124.31, "volume": 7058120.0}, {"date": "2019-09-27", "close": 124.57, "volume": 5590415.0}, {"date": "2019-09-30", "close": 124.38, "volume": 5227313.0}, {"date": "2019-10-01", "close": 123.85, "volume": 5456228.0}, {"date": "2019-10-02", "close": 121.08, "volume": 6800669.0}, {"date": "2019-10-03", "close": 121.74, "volume": 5235240.0}, {"date": "2019-10-04", "close": 124.0, "volume": 4405651.0}, {"date": "2019-10-07", "close": 122.84, "volume": 4783975.0}, {"date": "2019-10-08", "close": 120.93, "volume": 6194271.0}, {"date": "2019-10-09", "close": 121.98, "volume": 3793246.0}, {"date": "2019-10-10", "close": 121.94, "volume": 4117940.0}, {"date": "2019-10-11", "close": 121.09, "volume": 6301624.0}, {"date": "2019-10-14", "close": 120.05, "volume": 7383513.0}, {"date": "2019-10-15", "close": 117.2, "volume": 11176210.0}, {"date": "2019-10-16", "close": 117.53, "volume": 8000126.0}, {"date": "2019-10-17", "close": 116.63, "volume": 5994308.0}, {"date": "2019-10-18", "close": 117.47, "volume": 9016947.0}, {"date": "2019-10-21", "close": 119.08, "volume": 7232768.0}, {"date": "2019-10-22", "close": 122.18, "volume": 14489880.0}, {"date": "2019-10-23", "close": 123.0, "volume": 8320038.0}, {"date": "2019-10-24", "close": 124.79, "volume": 6746318.0}, {"date": "2019-10-25", "close": 123.25, "volume": 6093305.0}, {"date": "2019-10-28", "close": 123.48, "volume": 5459510.0}, {"date": "2019-10-29", "close": 123.6, "volume": 5659836.0}, {"date": "2019-10-30", "close": 124.94, "volume": 4734450.0}, {"date": "2019-10-31", "close": 124.51, "volume": 6399499.0}, {"date": "2019-11-01", "close": 123.87, "volume": 6010150.0}, {"date": "2019-11-04", "close": 119.07, "volume": 10351370.0}, {"date": "2019-11-05", "close": 118.9, "volume": 9239611.0}, {"date": "2019-11-06", "close": 120.32, "volume": 6756251.0}, {"date": "2019-11-07", "close": 119.62, "volume": 8909742.0}, {"date": "2019-11-08", "close": 119.7, "volume": 4250112.0}, {"date": "2019-11-11", "close": 119.33, "volume": 3850393.0}, {"date": "2019-11-12", "close": 119.27, "volume": 4759870.0}, {"date": "2019-11-13", "close": 120.65, "volume": 7279556.0}, {"date": "2019-11-14", "close": 120.5, "volume": 5188323.0}, {"date": "2019-11-15", "close": 120.54, "volume": 7108595.0}, {"date": "2019-11-18", "close": 121.89, "volume": 7493702.0}, {"date": "2019-11-19", "close": 121.42, "volume": 5989318.0}, {"date": "2019-11-20", "close": 122.29, "volume": 6479982.0}, {"date": "2019-11-21", "close": 120.34, "volume": 7094212.0}, {"date": "2019-11-22", "close": 120.29, "volume": 4414949.0}, {"date": "2019-11-25", "close": 120.51, "volume": 5134272.0}, {"date": "2019-11-26", "close": 122.26, "volume": 8235886.0}, {"date": "2019-11-27", "close": 121.76, "volume": 3751362.0}, {"date": "2019-11-29", "close": 122.06, "volume": 2927290.0}, {"date": "2019-12-02", "close": 122.72, "volume": 6146378.0}, {"date": "2019-12-03", "close": 122.95, "volume": 6496162.0}, {"date": "2019-12-04", "close": 124.53, "volume": 6857412.0}, {"date": "2019-12-05", "close": 124.62, "volume": 7029456.0}, {"date": "2019-12-06", "close": 124.19, "volume": 7150877.0}, {"date": "2019-12-09", "close": 124.87, "volume": 7478083.0}, {"date": "2019-12-10", "close": 124.27, "volume": 4740135.0}, {"date": "2019-12-11", "close": 124.66, "volume": 4823359.0}, {"date": "2019-12-12", "close": 124.57, "volume": 5897786.0}, {"date": "2019-12-13", "close": 125.47, "volume": 5471590.0}, {"date": "2019-12-16", "close": 125.56, "volume": 8281922.0}, {"date": "2019-12-17", "close": 125.31, "volume": 8832197.0}, {"date": "2019-12-18", "close": 124.01, "volume": 8608450.0}, {"date": "2019-12-19", "close": 124.92, "volume": 6630198.0}, {"date": "2019-12-20", "close": 125.36, "volume": 16250520.0}, {"date": "2019-12-23", "close": 124.9, "volume": 6619662.0}, {"date": "2019-12-24", "close": 125.22, "volume": 2022053.0}, {"date": "2019-12-26", "close": 125.22, "volume": 4761436.0}, {"date": "2019-12-27", "close": 126.09, "volume": 5192015.0}, {"date": "2019-12-30", "close": 124.47, "volume": 3884445.0}, {"date": "2019-12-31", "close": 124.9, "volume": 4798914.0}, {"date": "2020-01-02", "close": 123.41, "volume": 7647890.0}, {"date": "2020-01-03", "close": 122.58, "volume": 7971799.0}, {"date": "2020-01-06", "close": 122.75, "volume": 6674659.0}, {"date": "2020-01-07", "close": 121.99, "volume": 7585870.0}, {"date": "2020-01-08", "close": 122.51, "volume": 5385065.0}, {"date": "2020-01-09", "close": 123.85, "volume": 5944318.0}, {"date": "2020-01-10", "close": 123.97, "volume": 3927077.0}, {"date": "2020-01-13", "close": 124.88, "volume": 8410341.0}, {"date": "2020-01-14", "close": 124.69, "volume": 7829663.0}, {"date": "2020-01-15", "close": 125.96, "volume": 4844149.0}, {"date": "2020-01-16", "close": 126.07, "volume": 6234012.0}, {"date": "2020-01-17", "close": 126.41, "volume": 11315190.0}, {"date": "2020-01-21", "close": 126.09, "volume": 8553166.0}, {"date": "2020-01-22", "close": 126.31, "volume": 7396746.0}, {"date": "2020-01-23", "close": 124.99, "volume": 11096730.0}, {"date": "2020-01-24", "close": 125.14, "volume": 9508631.0}, {"date": "2020-01-27", "close": 125.69, "volume": 9338515.0}, {"date": "2020-01-28", "close": 126.03, "volume": 6200303.0}, {"date": "2020-01-29", "close": 125.06, "volume": 5271098.0}, {"date": "2020-01-30", "close": 125.95, "volume": 5894789.0}, {"date": "2020-01-31", "close": 124.62, "volume": 6612874.0}, {"date": "2020-02-03", "close": 125.11, "volume": 6052373.0}, {"date": "2020-02-04", "close": 125.66, "volume": 6512208.0}, {"date": "2020-02-05", "close": 126.81, "volume": 6125436.0}, {"date": "2020-02-06", "close": 127.14, "volume": 9102687.0}, {"date": "2020-02-07", "close": 126.08, "volume": 5915309.0}, {"date": "2020-02-10", "close": 126.17, "volume": 5216077.0}, {"date": "2020-02-11", "close": 124.16, "volume": 6105679.0}, {"date": "2020-02-12", "close": 123.45, "volume": 6031810.0}, {"date": "2020-02-13", "close": 124.96, "volume": 7159394.0}, {"date": "2020-02-14", "close": 126.14, "volume": 5889148.0}, {"date": "2020-02-18", "close": 124.87, "volume": 6768309.0}, {"date": "2020-02-19", "close": 125.44, "volume": 4734009.0}, {"date": "2020-02-20", "close": 126.58, "volume": 6094704.0}, {"date": "2020-02-21", "close": 126.7, "volume": 8724117.0}, {"date": "2020-02-24", "close": 123.3, "volume": 7534127.0}, {"date": "2020-02-25", "close": 121.43, "volume": 8903163.0}, {"date": "2020-02-26", "close": 120.16, "volume": 6894673.0}, {"date": "2020-02-27", "close": 113.5, "volume": 13298850.0}, {"date": "2020-02-28", "close": 113.23, "volume": 22788580.0}, {"date": "2020-03-02", "close": 119.56, "volume": 12399800.0}, {"date": "2020-03-03", "close": 118.17, "volume": 12510900.0}, {"date": "2020-03-04", "close": 124.5, "volume": 9459359.0}, {"date": "2020-03-05", "close": 121.63, "volume": 9363678.0}, {"date": "2020-03-06", "close": 121.66, "volume": 9817418.0}, {"date": "2020-03-09", "close": 116.06, "volume": 13116450.0}, {"date": "2020-03-10", "close": 120.55, "volume": 11419120.0}, {"date": "2020-03-11", "close": 111.59, "volume": 16460660.0}, {"date": "2020-03-12", "close": 101.84, "volume": 20988040.0}, {"date": "2020-03-13", "close": 114.07, "volume": 17378700.0}, {"date": "2020-03-16", "close": 108.5, "volume": 17367430.0}, {"date": "2020-03-17", "close": 118.24, "volume": 19451360.0}, {"date": "2020-03-18", "close": 117.45, "volume": 23139240.0}, {"date": "2020-03-19", "close": 110.83, "volume": 16428080.0}, {"date": "2020-03-20", "close": 102.43, "volume": 19922940.0}, {"date": "2020-03-23", "close": 97.7, "volume": 17776750.0}, {"date": "2020-03-24", "close": 103.27, "volume": 14625480.0}, {"date": "2020-03-25", "close": 100.92, "volume": 13789140.0}, {"date": "2020-03-26", "close": 107.38, "volume": 15799420.0}, {"date": "2020-03-27", "close": 110.17, "volume": 16073060.0}, {"date": "2020-03-30", "close": 115.0, "volume": 14571560.0}, {"date": "2020-03-31", "close": 110.0, "volume": 21691680.0}, {"date": "2020-04-01", "close": 109.33, "volume": 11095780.0}, {"date": "2020-04-02", "close": 114.4, "volume": 9168803.0}, {"date": "2020-04-03", "close": 115.08, "volume": 7768786.0}, {"date": "2020-04-06", "close": 117.81, "volume": 16848430.0}, {"date": "2020-04-07", "close": 112.77, "volume": 14438380.0}, {"date": "2020-04-08", "close": 115.1, "volume": 12564950.0}, {"date": "2020-04-09", "close": 114.66, "volume": 12748640.0}, {"date": "2020-04-13", "close": 115.95, "volume": 7926690.0}, {"date": "2020-04-14", "close": 120.96, "volume": 10474220.0}, {"date": "2020-04-15", "close": 121.22, "volume": 14192870.0}, {"date": "2020-04-16", "close": 121.5, "volume": 12020150.0}, {"date": "2020-04-17", "close": 124.69, "volume": 15899790.0}, {"date": "2020-04-20", "close": 120.6, "volume": 10832030.0}, {"date": "2020-04-21", "close": 119.68, "volume": 9465410.0}, {"date": "2020-04-22", "close": 119.4, "volume": 10260970.0}, {"date": "2020-04-23", "close": 119.4, "volume": 17277010.0}, {"date": "2020-04-24", "close": 118.78, "volume": 12751920.0}, {"date": "2020-04-27", "close": 117.45, "volume": 10635680.0}, {"date": "2020-04-28", "close": 116.89, "volume": 9957960.0}, {"date": "2020-04-29", "close": 117.08, "volume": 8707867.0}, {"date": "2020-04-30", "close": 117.87, "volume": 10026380.0}, {"date": "2020-05-01", "close": 116.82, "volume": 7366547.0}, {"date": "2020-05-04", "close": 115.77, "volume": 5635970.0}, {"date": "2020-05-05", "close": 116.01, "volume": 5425339.0}, {"date": "2020-05-06", "close": 113.1, "volume": 7892197.0}, {"date": "2020-05-07", "close": 112.17, "volume": 8764179.0}, {"date": "2020-05-08", "close": 115.95, "volume": 9283095.0}, {"date": "2020-05-11", "close": 115.31, "volume": 6947540.0}, {"date": "2020-05-12", "close": 114.55, "volume": 6734364.0}, {"date": "2020-05-13", "close": 113.92, "volume": 9312622.0}, {"date": "2020-05-14", "close": 113.81, "volume": 9310039.0}, {"date": "2020-05-15", "close": 114.61, "volume": 10695110.0}, {"date": "2020-05-18", "close": 116.21, "volume": 10021010.0}, {"date": "2020-05-19", "close": 112.44, "volume": 8047555.0}, {"date": "2020-05-20", "close": 113.28, "volume": 6593798.0}, {"date": "2020-05-21", "close": 111.62, "volume": 6552661.0}, {"date": "2020-05-22", "close": 112.6, "volume": 5572017.0}, {"date": "2020-05-26", "close": 112.03, "volume": 10432430.0}, {"date": "2020-05-27", "close": 113.89, "volume": 8279675.0}, {"date": "2020-05-28", "close": 116.06, "volume": 6593613.0}, {"date": "2020-05-29", "close": 115.92, "volume": 7987916.0}, {"date": "2020-06-01", "close": 117.25, "volume": 5106119.0}, {"date": "2020-06-02", "close": 118.06, "volume": 6327940.0}, {"date": "2020-06-03", "close": 118.53, "volume": 6170999.0}, {"date": "2020-06-04", "close": 116.05, "volume": 6895854.0}, {"date": "2020-06-05", "close": 118.33, "volume": 7337829.0}, {"date": "2020-06-08", "close": 119.05, "volume": 6926693.0}, {"date": "2020-06-09", "close": 118.34, "volume": 5563215.0}, {"date": "2020-06-10", "close": 119.23, "volume": 6678195.0}, {"date": "2020-06-11", "close": 116.26, "volume": 8937510.0}, {"date": "2020-06-12", "close": 115.62, "volume": 7998614.0}, {"date": "2020-06-15", "close": 116.69, "volume": 8787028.0}, {"date": "2020-06-16", "close": 118.13, "volume": 8167289.0}, {"date": "2020-06-17", "close": 117.93, "volume": 6321110.0}, {"date": "2020-06-18", "close": 119.28, "volume": 6274391.0}, {"date": "2020-06-19", "close": 118.92, "volume": 17489810.0}, {"date": "2020-06-22", "close": 117.75, "volume": 5695640.0}, {"date": "2020-06-23", "close": 117.73, "volume": 5340538.0}, {"date": "2020-06-24", "close": 116.42, "volume": 6547849.0}, {"date": "2020-06-25", "close": 117.89, "volume": 5489336.0}, {"date": "2020-06-26", "close": 115.23, "volume": 23201710.0}, {"date": "2020-06-29", "close": 117.66, "volume": 6866923.0}, {"date": "2020-06-30", "close": 119.57, "volume": 7818122.0}, {"date": "2020-07-01", "close": 119.98, "volume": 6501237.0}, {"date": "2020-07-02", "close": 120.88, "volume": 6150890.0}, {"date": "2020-07-06", "close": 121.63, "volume": 6023276.0}, {"date": "2020-07-07", "close": 122.22, "volume": 6866456.0}, {"date": "2020-07-08", "close": 122.89, "volume": 6494002.0}, {"date": "2020-07-09", "close": 122.48, "volume": 5341048.0}, {"date": "2020-07-10", "close": 123.89, "volume": 6752789.0}, {"date": "2020-07-13", "close": 124.05, "volume": 7681479.0}, {"date": "2020-07-14", "close": 125.09, "volume": 6272344.0}, {"date": "2020-07-15", "close": 124.5, "volume": 8145042.0}, {"date": "2020-07-16", "close": 124.76, "volume": 3959345.0}, {"date": "2020-07-17", "close": 125.63, "volume": 4868609.0}, {"date": "2020-07-20", "close": 125.24, "volume": 4242084.0}, {"date": "2020-07-21", "close": 125.07, "volume": 5163047.0}, {"date": "2020-07-22", "close": 126.14, "volume": 5929208.0}, {"date": "2020-07-23", "close": 126.16, "volume": 6664788.0}, {"date": "2020-07-24", "close": 125.96, "volume": 6014523.0}, {"date": "2020-07-27", "close": 126.32, "volume": 6464784.0}, {"date": "2020-07-28", "close": 127.88, "volume": 7644674.0}, {"date": "2020-07-29", "close": 128.31, "volume": 6702034.0}, {"date": "2020-07-30", "close": 131.42, "volume": 10400730.0}, {"date": "2020-07-31", "close": 131.12, "volume": 8487840.0}, {"date": "2020-08-03", "close": 131.29, "volume": 7770344.0}, {"date": "2020-08-04", "close": 133.79, "volume": 7737154.0}, {"date": "2020-08-05", "close": 133.44, "volume": 5680385.0}, {"date": "2020-08-06", "close": 132.71, "volume": 3974322.0}, {"date": "2020-08-07", "close": 133.55, "volume": 4934948.0}, {"date": "2020-08-10", "close": 134.1, "volume": 5812760.0}, {"date": "2020-08-11", "close": 133.23, "volume": 5330012.0}, {"date": "2020-08-12", "close": 135.46, "volume": 5920397.0}, {"date": "2020-08-13", "close": 135.78, "volume": 4989503.0}, {"date": "2020-08-14", "close": 135.1, "volume": 5845231.0}, {"date": "2020-08-17", "close": 135.5, "volume": 5603971.0}, {"date": "2020-08-18", "close": 136.51, "volume": 8670776.0}, {"date": "2020-08-19", "close": 135.77, "volume": 6827671.0}, {"date": "2020-08-20", "close": 136.85, "volume": 4352541.0}, {"date": "2020-08-21", "close": 137.44, "volume": 5706678.0}, {"date": "2020-08-24", "close": 138.51, "volume": 7420504.0}, {"date": "2020-08-25", "close": 139.06, "volume": 4718309.0}, {"date": "2020-08-26", "close": 138.39, "volume": 4746223.0}, {"date": "2020-08-27", "close": 138.21, "volume": 6156418.0}, {"date": "2020-08-28", "close": 138.77, "volume": 4166280.0}, {"date": "2020-08-31", "close": 138.33, "volume": 5597152.0}, {"date": "2020-09-01", "close": 138.18, "volume": 5672308.0}, {"date": "2020-09-02", "close": 140.51, "volume": 8384795.0}, {"date": "2020-09-03", "close": 138.26, "volume": 7277910.0}, {"date": "2020-09-04", "close": 137.96, "volume": 7437835.0}, {"date": "2020-09-08", "close": 135.94, "volume": 6847640.0}, {"date": "2020-09-09", "close": 138.15, "volume": 6002891.0}, {"date": "2020-09-10", "close": 136.7, "volume": 5242617.0}, {"date": "2020-09-11", "close": 138.14, "volume": 4398051.0}, {"date": "2020-09-14", "close": 138.63, "volume": 4767466.0}, {"date": "2020-09-15", "close": 138.63, "volume": 4046529.0}, {"date": "2020-09-16", "close": 137.7, "volume": 6050037.0}, {"date": "2020-09-17", "close": 137.52, "volume": 4648708.0}, {"date": "2020-09-18", "close": 137.37, "volume": 10192780.0}, {"date": "2020-09-21", "close": 136.71, "volume": 7092706.0}, {"date": "2020-09-22", "close": 137.96, "volume": 4723016.0}, {"date": "2020-09-23", "close": 136.31, "volume": 6374016.0}, {"date": "2020-09-24", "close": 136.92, "volume": 5708196.0}, {"date": "2020-09-25", "close": 137.62, "volume": 4970184.0}, {"date": "2020-09-28", "close": 138.01, "volume": 5810836.0}, {"date": "2020-09-29", "close": 137.26, "volume": 4493156.0}, {"date": "2020-09-30", "close": 138.99, "volume": 8727963.0}, {"date": "2020-10-01", "close": 139.24, "volume": 5713511.0}, {"date": "2020-10-02", "close": 138.12, "volume": 6077907.0}, {"date": "2020-10-05", "close": 139.39, "volume": 6333929.0}, {"date": "2020-10-06", "close": 139.61, "volume": 6042878.0}, {"date": "2020-10-07", "close": 140.7, "volume": 4640939.0}, {"date": "2020-10-08", "close": 141.65, "volume": 4570134.0}, {"date": "2020-10-09", "close": 142.92, "volume": 6551774.0}, {"date": "2020-10-12", "close": 144.49, "volume": 5791704.0}, {"date": "2020-10-13", "close": 144.21, "volume": 4509433.0}, {"date": "2020-10-14", "close": 144.04, "volume": 3860801.0}, {"date": "2020-10-15", "close": 143.83, "volume": 4997147.0}, {"date": "2020-10-16", "close": 144.39, "volume": 6807859.0}, {"date": "2020-10-19", "close": 141.91, "volume": 6427561.0}, {"date": "2020-10-20", "close": 142.48, "volume": 7585241.0}, {"date": "2020-10-21", "close": 143.25, "volume": 5649652.0}, {"date": "2020-10-22", "close": 141.45, "volume": 4503323.0}, {"date": "2020-10-23", "close": 142.38, "volume": 4278287.0}, {"date": "2020-10-26", "close": 141.3, "volume": 5315562.0}, {"date": "2020-10-27", "close": 142.36, "volume": 6806665.0}, {"date": "2020-10-28", "close": 137.66, "volume": 8192153.0}, {"date": "2020-10-29", "close": 137.57, "volume": 5476878.0}, {"date": "2020-10-30", "close": 137.1, "volume": 6422103.0}, {"date": "2020-11-02", "close": 138.5, "volume": 6682895.0}, {"date": "2020-11-03", "close": 141.22, "volume": 6244208.0}, {"date": "2020-11-04", "close": 140.64, "volume": 5820621.0}, {"date": "2020-11-05", "close": 142.38, "volume": 5673138.0}, {"date": "2020-11-06", "close": 143.23, "volume": 4702528.0}, {"date": "2020-11-09", "close": 137.99, "volume": 12664660.0}, {"date": "2020-11-10", "close": 140.26, "volume": 7853955.0}, {"date": "2020-11-11", "close": 142.07, "volume": 5554342.0}, {"date": "2020-11-12", "close": 142.15, "volume": 5632667.0}, {"date": "2020-11-13", "close": 144.28, "volume": 6467021.0}, {"date": "2020-11-16", "close": 142.43, "volume": 7976828.0}, {"date": "2020-11-17", "close": 141.88, "volume": 6396807.0}, {"date": "2020-11-18", "close": 139.7, "volume": 6097357.0}, {"date": "2020-11-19", "close": 139.53, "volume": 5284085.0}, {"date": "2020-11-20", "close": 139.3, "volume": 4727377.0}, {"date": "2020-11-23", "close": 138.76, "volume": 4771187.0}, {"date": "2020-11-24", "close": 138.31, "volume": 7104103.0}, {"date": "2020-11-25", "close": 138.68, "volume": 8411414.0}, {"date": "2020-11-27", "close": 138.61, "volume": 4252166.0}, {"date": "2020-11-30", "close": 138.87, "volume": 11640400.0}, {"date": "2020-12-01", "close": 139.37, "volume": 7169854.0}, {"date": "2020-12-02", "close": 138.36, "volume": 6963009.0}, {"date": "2020-12-03", "close": 137.34, "volume": 8742470.0}, {"date": "2020-12-04", "close": 137.47, "volume": 6617372.0}, {"date": "2020-12-07", "close": 137.68, "volume": 6918027.0}, {"date": "2020-12-08", "close": 138.05, "volume": 6493708.0}, {"date": "2020-12-09", "close": 136.41, "volume": 6773608.0}, {"date": "2020-12-10", "close": 135.51, "volume": 6800847.0}, {"date": "2020-12-11", "close": 136.51, "volume": 6548068.0}, {"date": "2020-12-14", "close": 135.85, "volume": 6485252.0}, {"date": "2020-12-15", "close": 136.65, "volume": 5398197.0}, {"date": "2020-12-16", "close": 137.27, "volume": 5382469.0}, {"date": "2020-12-17", "close": 138.25, "volume": 7405252.0}, {"date": "2020-12-18", "close": 139.04, "volume": 19988800.0}, {"date": "2020-12-21", "close": 137.52, "volume": 6732371.0}, {"date": "2020-12-22", "close": 136.55, "volume": 5023425.0}, {"date": "2020-12-23", "close": 136.34, "volume": 6004252.0}, {"date": "2020-12-24", "close": 137.72, "volume": 2588169.0}, {"date": "2020-12-28", "close": 138.68, "volume": 3714683.0}, {"date": "2020-12-29", "close": 138.42, "volume": 5139415.0}, {"date": "2020-12-30", "close": 137.77, "volume": 3261417.0}, {"date": "2020-12-31", "close": 139.14, "volume": 4076415.0}, {"date": "2021-01-04", "close": 137.82, "volume": 8330985.0}, {"date": "2021-01-05", "close": 138.7, "volume": 6856411.0}, {"date": "2021-01-06", "close": 140.16, "volume": 10577950.0}, {"date": "2021-01-07", "close": 138.85, "volume": 7355623.0}, {"date": "2021-01-08", "close": 138.79, "volume": 7448475.0}, {"date": "2021-01-11", "close": 137.85, "volume": 7240037.0}, {"date": "2021-01-12", "close": 137.05, "volume": 6333531.0}, {"date": "2021-01-13", "close": 137.26, "volume": 6078874.0}, {"date": "2021-01-14", "close": 135.8, "volume": 6172796.0}, {"date": "2021-01-15", "close": 134.78, "volume": 7757624.0}, {"date": "2021-01-19", "close": 133.6, "volume": 9184920.0}, {"date": "2021-01-20", "close": 131.93, "volume": 12506630.0}, {"date": "2021-01-21", "close": 131.01, "volume": 8765692.0}, {"date": "2021-01-22", "close": 130.0, "volume": 7202837.0}, {"date": "2021-01-25", "close": 132.24, "volume": 9639958.0}, {"date": "2021-01-26", "close": 133.09, "volume": 5996689.0}, {"date": "2021-01-27", "close": 128.38, "volume": 10826690.0}, {"date": "2021-01-28", "close": 130.36, "volume": 8242252.0}, {"date": "2021-01-29", "close": 128.21, "volume": 8344091.0}, {"date": "2021-02-01", "close": 128.97, "volume": 6534168.0}, {"date": "2021-02-02", "close": 128.79, "volume": 6825630.0}, {"date": "2021-02-03", "close": 128.95, "volume": 7309656.0}, {"date": "2021-02-04", "close": 129.03, "volume": 6613694.0}, {"date": "2021-02-05", "close": 129.57, "volume": 5063663.0}, {"date": "2021-02-08", "close": 129.17, "volume": 7011334.0}, {"date": "2021-02-09", "close": 128.67, "volume": 5917783.0}, {"date": "2021-02-10", "close": 128.22, "volume": 8594089.0}, {"date": "2021-02-11", "close": 128.33, "volume": 6139426.0}, {"date": "2021-02-12", "close": 127.62, "volume": 8407254.0}, {"date": "2021-02-16", "close": 127.92, "volume": 8246039.0}, {"date": "2021-02-17", "close": 128.46, "volume": 9188548.0}, {"date": "2021-02-18", "close": 129.53, "volume": 6936352.0}, {"date": "2021-02-19", "close": 127.12, "volume": 8277918.0}, {"date": "2021-02-22", "close": 126.58, "volume": 6975470.0}, {"date": "2021-02-23", "close": 127.52, "volume": 10145340.0}, {"date": "2021-02-24", "close": 127.66, "volume": 7263025.0}, {"date": "2021-02-25", "close": 126.58, "volume": 7790808.0}, {"date": "2021-02-26", "close": 123.53, "volume": 17718790.0}, {"date": "2021-03-01", "close": 124.29, "volume": 7740158.0}, {"date": "2021-03-02", "close": 123.9, "volume": 10206560.0}, {"date": "2021-03-03", "close": 123.16, "volume": 7536965.0}, {"date": "2021-03-04", "close": 122.15, "volume": 10228120.0}, {"date": "2021-03-05", "close": 125.98, "volume": 10491000.0}, {"date": "2021-03-08", "close": 127.31, "volume": 9224659.0}, {"date": "2021-03-09", "close": 126.18, "volume": 8859731.0}, {"date": "2021-03-10", "close": 127.34, "volume": 9070895.0}, {"date": "2021-03-11", "close": 126.91, "volume": 6941802.0}, {"date": "2021-03-12", "close": 128.14, "volume": 6521993.0}, {"date": "2021-03-15", "close": 128.56, "volume": 7172764.0}, {"date": "2021-03-16", "close": 128.94, "volume": 6485164.0}, {"date": "2021-03-17", "close": 128.42, "volume": 6192905.0}, {"date": "2021-03-18", "close": 128.7, "volume": 6871342.0}, {"date": "2021-03-19", "close": 128.01, "volume": 20262100.0}, {"date": "2021-03-22", "close": 130.18, "volume": 8077630.0}, {"date": "2021-03-23", "close": 132.6, "volume": 9503792.0}, {"date": "2021-03-24", "close": 132.56, "volume": 8318034.0}, {"date": "2021-03-25", "close": 133.48, "volume": 7517293.0}, {"date": "2021-03-26", "close": 135.45, "volume": 10821240.0}, {"date": "2021-03-29", "close": 137.57, "volume": 11175980.0}, {"date": "2021-03-30", "close": 135.45, "volume": 8090641.0}, {"date": "2021-03-31", "close": 135.43, "volume": 9202839.0}, {"date": "2021-04-01", "close": 134.28, "volume": 9117845.0}, {"date": "2021-04-05", "close": 136.45, "volume": 8279156.0}, {"date": "2021-04-06", "close": 136.5, "volume": 6180642.0}, {"date": "2021-04-07", "close": 136.74, "volume": 10244620.0}, {"date": "2021-04-08", "close": 137.26, "volume": 6190528.0}, {"date": "2021-04-09", "close": 136.37, "volume": 5855637.0}, {"date": "2021-04-12", "close": 136.92, "volume": 6441042.0}, {"date": "2021-04-13", "close": 135.11, "volume": 9161190.0}, {"date": "2021-04-14", "close": 135.6, "volume": 7584034.0}, {"date": "2021-04-15", "close": 137.24, "volume": 7945349.0}, {"date": "2021-04-16", "close": 137.25, "volume": 7708478.0}, {"date": "2021-04-19", "close": 136.61, "volume": 9149433.0}, {"date": "2021-04-20", "close": 137.75, "volume": 10040610.0}, {"date": "2021-04-21", "close": 136.85, "volume": 8465869.0}, {"date": "2021-04-22", "close": 134.63, "volume": 7338314.0}, {"date": "2021-04-23", "close": 133.94, "volume": 6708718.0}, {"date": "2021-04-26", "close": 131.26, "volume": 9910569.0}, {"date": "2021-04-27", "close": 131.18, "volume": 8297033.0}, {"date": "2021-04-28", "close": 131.4, "volume": 6262789.0}, {"date": "2021-04-29", "close": 132.51, "volume": 6786955.0}, {"date": "2021-04-30", "close": 133.42, "volume": 9188831.0}, {"date": "2021-05-03", "close": 135.0, "volume": 8070288.0}, {"date": "2021-05-04", "close": 134.54, "volume": 9624263.0}, {"date": "2021-05-05", "close": 133.46, "volume": 5683444.0}, {"date": "2021-05-06", "close": 135.14, "volume": 9771262.0}, {"date": "2021-05-07", "close": 135.15, "volume": 6299182.0}, {"date": "2021-05-10", "close": 137.67, "volume": 8852710.0}, {"date": "2021-05-11", "close": 136.99, "volume": 10973730.0}, {"date": "2021-05-12", "close": 135.54, "volume": 8853733.0}, {"date": "2021-05-13", "close": 137.72, "volume": 8753803.0}, {"date": "2021-05-14", "close": 138.01, "volume": 5989760.0}, {"date": "2021-05-17", "close": 137.73, "volume": 7689344.0}, {"date": "2021-05-18", "close": 136.32, "volume": 9239099.0}, {"date": "2021-05-19", "close": 136.6, "volume": 9807061.0}, {"date": "2021-05-20", "close": 138.0, "volume": 8768374.0}, {"date": "2021-05-21", "close": 138.0, "volume": 10160960.0}, {"date": "2021-05-24", "close": 137.96, "volume": 6981325.0}, {"date": "2021-05-25", "close": 138.43, "volume": 8142437.0}, {"date": "2021-05-26", "close": 138.12, "volume": 8123078.0}, {"date": "2021-05-27", "close": 134.98, "volume": 33095650.0}, {"date": "2021-05-28", "close": 134.85, "volume": 10477730.0}, {"date": "2021-06-01", "close": 132.88, "volume": 9993944.0}, {"date": "2021-06-02", "close": 133.46, "volume": 8254204.0}, {"date": "2021-06-03", "close": 135.85, "volume": 11249820.0}, {"date": "2021-06-04", "close": 135.95, "volume": 6894439.0}, {"date": "2021-06-07", "close": 136.42, "volume": 8418233.0}, {"date": "2021-06-08", "close": 134.84, "volume": 6911504.0}, {"date": "2021-06-09", "close": 134.79, "volume": 6200787.0}, {"date": "2021-06-10", "close": 135.79, "volume": 6515559.0}, {"date": "2021-06-11", "close": 134.86, "volume": 10641370.0}, {"date": "2021-06-14", "close": 134.91, "volume": 6302202.0}, {"date": "2021-06-15", "close": 134.65, "volume": 5543565.0}, {"date": "2021-06-16", "close": 132.78, "volume": 8936432.0}, {"date": "2021-06-17", "close": 133.99, "volume": 7875601.0}, {"date": "2021-06-18", "close": 132.03, "volume": 13997630.0}, {"date": "2021-06-21", "close": 133.07, "volume": 8014793.0}, {"date": "2021-06-22", "close": 133.12, "volume": 6551072.0}, {"date": "2021-06-23", "close": 132.93, "volume": 5796165.0}, {"date": "2021-06-24", "close": 133.02, "volume": 6056719.0}, {"date": "2021-06-25", "close": 134.92, "volume": 24504910.0}, {"date": "2021-06-28", "close": 135.32, "volume": 6065743.0}, {"date": "2021-06-29", "close": 134.4, "volume": 5792314.0}, {"date": "2021-06-30", "close": 134.93, "volume": 5776572.0}, {"date": "2021-07-01", "close": 135.24, "volume": 5922398.0}, {"date": "2021-07-02", "close": 135.9, "volume": 5572412.0}, {"date": "2021-07-06", "close": 135.98, "volume": 6534684.0}, {"date": "2021-07-07", "close": 137.0, "volume": 5532809.0}, {"date": "2021-07-08", "close": 136.98, "volume": 7585254.0}, {"date": "2021-07-09", "close": 137.03, "volume": 5948720.0}, {"date": "2021-07-12", "close": 137.14, "volume": 6807323.0}, {"date": "2021-07-13", "close": 136.97, "volume": 5603982.0}, {"date": "2021-07-14", "close": 137.98, "volume": 5903582.0}, {"date": "2021-07-15", "close": 139.16, "volume": 7357063.0}, {"date": "2021-07-16", "close": 140.51, "volume": 9346307.0}, {"date": "2021-07-19", "close": 140.44, "volume": 9544054.0}, {"date": "2021-07-20", "close": 139.69, "volume": 8136613.0}, {"date": "2021-07-21", "close": 139.2, "volume": 6954651.0}, {"date": "2021-07-22", "close": 137.8, "volume": 6013750.0}, {"date": "2021-07-23", "close": 139.79, "volume": 7906128.0}, {"date": "2021-07-26", "close": 140.28, "volume": 5925872.0}, {"date": "2021-07-27", "close": 140.85, "volume": 7075685.0}, {"date": "2021-07-28", "close": 138.76, "volume": 8520172.0}, {"date": "2021-07-29", "close": 139.48, "volume": 5430499.0}, {"date": "2021-07-30", "close": 142.23, "volume": 14394250.0}, {"date": "2021-08-02", "close": 141.88, "volume": 7009458.0}, {"date": "2021-08-03", "close": 143.95, "volume": 8456036.0}, {"date": "2021-08-04", "close": 142.43, "volume": 6628299.0}, {"date": "2021-08-05", "close": 142.5, "volume": 5363444.0}, {"date": "2021-08-06", "close": 141.41, "volume": 6030208.0}, {"date": "2021-08-09", "close": 142.18, "volume": 4743859.0}, {"date": "2021-08-10", "close": 142.27, "volume": 5253709.0}, {"date": "2021-08-11", "close": 142.62, "volume": 4205314.0}, {"date": "2021-08-12", "close": 142.95, "volume": 4956225.0}, {"date": "2021-08-13", "close": 143.64, "volume": 4888836.0}, {"date": "2021-08-16", "close": 144.64, "volume": 6041066.0}, {"date": "2021-08-17", "close": 144.88, "volume": 7577047.0}, {"date": "2021-08-18", "close": 143.3, "volume": 7161992.0}, {"date": "2021-08-19", "close": 144.99, "volume": 5787162.0}, {"date": "2021-08-20", "close": 145.09, "volume": 5273873.0}, {"date": "2021-08-23", "close": 144.35, "volume": 4522261.0}, {"date": "2021-08-24", "close": 143.18, "volume": 4560484.0}, {"date": "2021-08-25", "close": 142.67, "volume": 3861614.0}, {"date": "2021-08-26", "close": 142.42, "volume": 4749426.0}, {"date": "2021-08-27", "close": 142.31, "volume": 4741264.0}, {"date": "2021-08-30", "close": 142.93, "volume": 3845772.0}, {"date": "2021-08-31", "close": 142.39, "volume": 9642489.0}, {"date": "2021-09-01", "close": 143.84, "volume": 6214198.0}, {"date": "2021-09-02", "close": 143.95, "volume": 5393716.0}, {"date": "2021-09-03", "close": 144.05, "volume": 5466418.0}, {"date": "2021-09-07", "close": 143.51, "volume": 6520657.0}, {"date": "2021-09-08", "close": 144.6, "volume": 6897784.0}, {"date": "2021-09-09", "close": 143.99, "volume": 6354834.0}, {"date": "2021-09-10", "close": 144.13, "volume": 5750027.0}, {"date": "2021-09-13", "close": 145.68, "volume": 9952577.0}, {"date": "2021-09-14", "close": 145.43, "volume": 5831807.0}, {"date": "2021-09-15", "close": 145.12, "volume": 6237213.0}, {"date": "2021-09-16", "close": 144.11, "volume": 6142295.0}, {"date": "2021-09-17", "close": 144.34, "volume": 18738770.0}, {"date": "2021-09-20", "close": 142.89, "volume": 10238720.0}, {"date": "2021-09-21", "close": 143.11, "volume": 6651313.0}, {"date": "2021-09-22", "close": 143.6, "volume": 6332653.0}, {"date": "2021-09-23", "close": 144.19, "volume": 5171154.0}, {"date": "2021-09-24", "close": 143.55, "volume": 5009363.0}, {"date": "2021-09-27", "close": 141.66, "volume": 5749826.0}, {"date": "2021-09-28", "close": 140.59, "volume": 7015310.0}, {"date": "2021-09-29", "close": 142.02, "volume": 5459953.0}, {"date": "2021-09-30", "close": 139.8, "volume": 6936629.0}, {"date": "2021-10-01", "close": 139.58, "volume": 5587249.0}, {"date": "2021-10-04", "close": 138.79, "volume": 5816040.0}, {"date": "2021-10-05", "close": 139.33, "volume": 6902715.0}, {"date": "2021-10-06", "close": 141.19, "volume": 5333051.0}, {"date": "2021-10-07", "close": 142.32, "volume": 5334558.0}, {"date": "2021-10-08", "close": 141.73, "volume": 6131852.0}, {"date": "2021-10-11", "close": 142.32, "volume": 5995592.0}, {"date": "2021-10-12", "close": 142.11, "volume": 6734918.0}, {"date": "2021-10-13", "close": 142.44, "volume": 5689846.0}, {"date": "2021-10-14", "close": 144.05, "volume": 6778788.0}, {"date": "2021-10-15", "close": 144.42, "volume": 6923850.0}, {"date": "2021-10-18", "close": 142.34, "volume": 9119005.0}, {"date": "2021-10-19", "close": 140.66, "volume": 9555253.0}, {"date": "2021-10-20", "close": 141.21, "volume": 7352748.0}, {"date": "2021-10-21", "close": 139.33, "volume": 6545835.0}, {"date": "2021-10-22", "close": 140.83, "volume": 5265017.0}, {"date": "2021-10-25", "close": 140.85, "volume": 5382085.0}, {"date": "2021-10-26", "close": 142.85, "volume": 6234859.0}, {"date": "2021-10-27", "close": 141.83, "volume": 9643487.0}, {"date": "2021-10-28", "close": 142.68, "volume": 4538687.0}, {"date": "2021-10-29", "close": 142.99, "volume": 6239699.0}, {"date": "2021-11-01", "close": 142.64, "volume": 5038861.0}, {"date": "2021-11-02", "close": 144.06, "volume": 9954302.0}, {"date": "2021-11-03", "close": 145.05, "volume": 7620097.0}, {"date": "2021-11-04", "close": 145.32, "volume": 6402451.0}, {"date": "2021-11-05", "close": 146.04, "volume": 6062769.0}, {"date": "2021-11-08", "close": 144.95, "volume": 5854509.0}, {"date": "2021-11-09", "close": 145.39, "volume": 4873235.0}, {"date": "2021-11-10", "close": 146.82, "volume": 7334936.0}, {"date": "2021-11-11", "close": 146.4, "volume": 4096274.0}, {"date": "2021-11-12", "close": 146.56, "volume": 5687659.0}, {"date": "2021-11-15", "close": 147.4, "volume": 5510265.0}, {"date": "2021-11-16", "close": 147.19, "volume": 7603940.0}, {"date": "2021-11-17", "close": 147.1, "volume": 4900232.0}, {"date": "2021-11-18", "close": 147.12, "volume": 5509373.0}, {"date": "2021-11-19", "close": 146.82, "volume": 6274297.0}, {"date": "2021-11-22", "close": 147.8, "volume": 6625408.0}, {"date": "2021-11-23", "close": 149.44, "volume": 7913048.0}, {"date": "2021-11-24", "close": 148.66, "volume": 5665173.0}, {"date": "2021-11-26", "close": 147.47, "volume": 6299783.0}, {"date": "2021-11-29", "close": 149.02, "volume": 7113503.0}, {"date": "2021-11-30", "close": 144.58, "volume": 11696450.0}, {"date": "2021-12-01", "close": 146.4, "volume": 8313557.0}, {"date": "2021-12-02", "close": 147.26, "volume": 9468906.0}, {"date": "2021-12-03", "close": 149.88, "volume": 11200810.0}, {"date": "2021-12-06", "close": 152.15, "volume": 11935080.0}, {"date": "2021-12-07", "close": 151.75, "volume": 7913393.0}, {"date": "2021-12-08", "close": 152.43, "volume": 8329342.0}, {"date": "2021-12-09", "close": 153.32, "volume": 8334318.0}, {"date": "2021-12-10", "close": 155.46, "volume": 7172321.0}, {"date": "2021-12-13", "close": 157.67, "volume": 8944147.0}, {"date": "2021-12-14", "close": 158.25, "volume": 8677544.0}, {"date": "2021-12-15", "close": 158.86, "volume": 9152566.0}, {"date": "2021-12-16", "close": 161.11, "volume": 10852860.0}, {"date": "2021-12-17", "close": 157.46, "volume": 24352820.0}, {"date": "2021-12-20", "close": 157.86, "volume": 9202608.0}, {"date": "2021-12-21", "close": 157.76, "volume": 6946009.0}, {"date": "2021-12-22", "close": 159.32, "volume": 6626414.0}, {"date": "2021-12-23", "close": 160.1, "volume": 5640972.0}, {"date": "2021-12-27", "close": 161.97, "volume": 4548828.0}, {"date": "2021-12-28", "close": 162.84, "volume": 5929835.0}, {"date": "2021-12-29", "close": 164.19, "volume": 5346427.0}, {"date": "2021-12-30", "close": 162.77, "volume": 5911500.0}, {"date": "2021-12-31", "close": 163.58, "volume": 5327027.0}, {"date": "2022-01-03", "close": 162.9, "volume": 9317892.0}, {"date": "2022-01-04", "close": 163.47, "volume": 9253754.0}, {"date": "2022-01-05", "close": 164.21, "volume": 9330245.0}, {"date": "2022-01-06", "close": 162.83, "volume": 7555999.0}, {"date": "2022-01-07", "close": 162.74, "volume": 6098455.0}, {"date": "2022-01-10", "close": 160.52, "volume": 8054984.0}, {"date": "2022-01-11", "close": 158.66, "volume": 11957890.0}, {"date": "2022-01-12", "close": 159.01, "volume": 7126650.0}, {"date": "2022-01-13", "close": 158.29, "volume": 6551083.0}, {"date": "2022-01-14", "close": 159.81, "volume": 10708200.0}, {"date": "2022-01-18", "close": 156.73, "volume": 10991410.0}, {"date": "2022-01-19", "close": 162.0, "volume": 14088280.0}, {"date": "2022-01-20", "close": 162.0, "volume": 10799070.0}, {"date": "2022-01-21", "close": 162.62, "volume": 10900400.0}, {"date": "2022-01-24", "close": 161.3, "volume": 14846690.0}, {"date": "2022-01-25", "close": 159.54, "volume": 9369589.0}, {"date": "2022-01-26", "close": 158.15, "volume": 10707110.0}, {"date": "2022-01-27", "close": 159.13, "volume": 9084347.0}, {"date": "2022-01-28", "close": 160.5, "volume": 9494403.0}, {"date": "2022-01-31", "close": 160.45, "volume": 8950094.0}, {"date": "2022-02-01", "close": 159.74, "volume": 6284069.0}, {"date": "2022-02-02", "close": 162.6, "volume": 7558750.0}, {"date": "2022-02-03", "close": 164.14, "volume": 10474540.0}, {"date": "2022-02-04", "close": 161.53, "volume": 8960135.0}, {"date": "2022-02-07", "close": 160.32, "volume": 6430488.0}, {"date": "2022-02-08", "close": 159.96, "volume": 5048797.0}, {"date": "2022-02-09", "close": 159.6, "volume": 8077550.0}, {"date": "2022-02-10", "close": 157.17, "volume": 7032976.0}, {"date": "2022-02-11", "close": 156.29, "volume": 9341436.0}, {"date": "2022-02-14", "close": 156.74, "volume": 9472171.0}, {"date": "2022-02-15", "close": 156.82, "volume": 6659367.0}, {"date": "2022-02-16", "close": 158.01, "volume": 9315668.0}, {"date": "2022-02-17", "close": 159.82, "volume": 7925454.0}, {"date": "2022-02-18", "close": 159.9, "volume": 8063159.0}, {"date": "2022-02-22", "close": 157.93, "volume": 8179551.0}, {"date": "2022-02-23", "close": 155.96, "volume": 6273013.0}, {"date": "2022-02-24", "close": 151.76, "volume": 13145070.0}, {"date": "2022-02-25", "close": 158.24, "volume": 8866983.0}, {"date": "2022-02-28", "close": 155.89, "volume": 8669154.0}, {"date": "2022-03-01", "close": 153.31, "volume": 8311984.0}, {"date": "2022-03-02", "close": 153.79, "volume": 6111319.0}, {"date": "2022-03-03", "close": 154.36, "volume": 7451233.0}, {"date": "2022-03-04", "close": 155.14, "volume": 8639712.0}, {"date": "2022-03-07", "close": 152.84, "volume": 8374459.0}, {"date": "2022-03-08", "close": 146.79, "volume": 9517238.0}, {"date": "2022-03-09", "close": 148.77, "volume": 7044122.0}, {"date": "2022-03-10", "close": 144.94, "volume": 9221108.0}, {"date": "2022-03-11", "close": 143.22, "volume": 7086146.0}, {"date": "2022-03-14", "close": 145.05, "volume": 7964794.0}, {"date": "2022-03-15", "close": 150.27, "volume": 9868370.0}, {"date": "2022-03-16", "close": 149.76, "volume": 6908879.0}, {"date": "2022-03-17", "close": 150.23, "volume": 6003952.0}, {"date": "2022-03-18", "close": 150.15, "volume": 15570270.0}, {"date": "2022-03-21", "close": 150.72, "volume": 6937482.0}, {"date": "2022-03-22", "close": 151.88, "volume": 7292080.0}, {"date": "2022-03-23", "close": 150.82, "volume": 5531995.0}, {"date": "2022-03-24", "close": 151.08, "volume": 4203133.0}, {"date": "2022-03-25", "close": 152.83, "volume": 5047710.0}, {"date": "2022-03-28", "close": 153.88, "volume": 4234012.0}, {"date": "2022-03-29", "close": 155.46, "volume": 5643428.0}, {"date": "2022-03-30", "close": 154.39, "volume": 5779503.0}, {"date": "2022-03-31", "close": 152.8, "volume": 7538629.0}, {"date": "2022-04-01", "close": 155.09, "volume": 5742629.0}, {"date": "2022-04-04", "close": 154.08, "volume": 5992017.0}, {"date": "2022-04-05", "close": 154.62, "volume": 7653018.0}, {"date": "2022-04-06", "close": 156.83, "volume": 8884737.0}, {"date": "2022-04-07", "close": 158.86, "volume": 6889726.0}, {"date": "2022-04-08", "close": 160.1, "volume": 6045430.0}, {"date": "2022-04-11", "close": 159.49, "volume": 6158360.0}, {"date": "2022-04-12", "close": 159.01, "volume": 7221479.0}, {"date": "2022-04-13", "close": 159.46, "volume": 5247722.0}, {"date": "2022-04-14", "close": 158.57, "volume": 7806452.0}, {"date": "2022-04-18", "close": 157.06, "volume": 6034506.0}, {"date": "2022-04-19", "close": 159.41, "volume": 7897048.0}, {"date": "2022-04-20", "close": 163.65, "volume": 10196130.0}, {"date": "2022-04-21", "close": 162.61, "volume": 9365701.0}, {"date": "2022-04-22", "close": 161.25, "volume": 9394646.0}, {"date": "2022-04-25", "close": 162.55, "volume": 6986760.0}, {"date": "2022-04-26", "close": 159.79, "volume": 7769465.0}, {"date": "2022-04-27", "close": 159.36, "volume": 6754947.0}, {"date": "2022-04-28", "close": 163.41, "volume": 9308388.0}, {"date": "2022-04-29", "close": 160.55, "volume": 10637050.0}, {"date": "2022-05-02", "close": 158.38, "volume": 10351640.0}, {"date": "2022-05-03", "close": 156.21, "volume": 10344010.0}, {"date": "2022-05-04", "close": 157.36, "volume": 7770988.0}, {"date": "2022-05-05", "close": 154.46, "volume": 8217145.0}, {"date": "2022-05-06", "close": 156.0, "volume": 7304756.0}, {"date": "2022-05-09", "close": 155.61, "volume": 8540760.0}, {"date": "2022-05-10", "close": 154.79, "volume": 7447352.0}, {"date": "2022-05-11", "close": 152.61, "volume": 7692196.0}, {"date": "2022-05-12", "close": 151.99, "volume": 9600841.0}, {"date": "2022-05-13", "close": 153.62, "volume": 5675512.0}, {"date": "2022-05-16", "close": 155.12, "volume": 5970990.0}, {"date": "2022-05-17", "close": 154.68, "volume": 6509118.0}, {"date": "2022-05-18", "close": 145.04, "volume": 9670680.0}, {"date": "2022-05-19", "close": 141.7, "volume": 9694141.0}, {"date": "2022-05-20", "close": 141.79, "volume": 7786869.0}, {"date": "2022-05-23", "close": 145.05, "volume": 7134483.0}, {"date": "2022-05-24", "close": 147.63, "volume": 7207400.0}, {"date": "2022-05-25", "close": 145.21, "volume": 8217750.0}, {"date": "2022-05-26", "close": 146.48, "volume": 5702555.0}, {"date": "2022-05-27", "close": 148.72, "volume": 6028846.0}, {"date": "2022-05-31", "close": 147.88, "volume": 12416920.0}, {"date": "2022-06-01", "close": 145.64, "volume": 7036042.0}, {"date": "2022-06-02", "close": 147.21, "volume": 6480034.0}, {"date": "2022-06-03", "close": 145.89, "volume": 4720680.0}, {"date": "2022-06-06", "close": 145.32, "volume": 4751096.0}, {"date": "2022-06-07", "close": 146.94, "volume": 4918620.0}, {"date": "2022-06-08", "close": 145.11, "volume": 4369642.0}, {"date": "2022-06-09", "close": 142.49, "volume": 4626787.0}, {"date": "2022-06-10", "close": 141.95, "volume": 6632052.0}, {"date": "2022-06-13", "close": 138.15, "volume": 8549451.0}, {"date": "2022-06-14", "close": 133.84, "volume": 9980162.0}, {"date": "2022-06-15", "close": 132.51, "volume": 12178070.0}, {"date": "2022-06-16", "close": 133.32, "volume": 9683288.0}, {"date": "2022-06-17", "close": 132.36, "volume": 17113330.0}, {"date": "2022-06-21", "close": 136.37, "volume": 9017016.0}, {"date": "2022-06-22", "close": 138.5, "volume": 8374622.0}, {"date": "2022-06-23", "close": 142.3, "volume": 6418526.0}, {"date": "2022-06-24", "close": 144.35, "volume": 19440640.0}, {"date": "2022-06-27", "close": 143.25, "volume": 5618524.0}, {"date": "2022-06-28", "close": 140.92, "volume": 6100267.0}, {"date": "2022-06-29", "close": 142.2, "volume": 5174562.0}, {"date": "2022-06-30", "close": 143.79, "volume": 7410304.0}, {"date": "2022-07-01", "close": 146.11, "volume": 5937238.0}, {"date": "2022-07-05", "close": 144.7, "volume": 5761117.0}, {"date": "2022-07-06", "close": 146.05, "volume": 5485269.0}, {"date": "2022-07-07", "close": 146.0, "volume": 6623363.0}, {"date": "2022-07-08", "close": 145.02, "volume": 4294177.0}, {"date": "2022-07-11", "close": 146.04, "volume": 5483189.0}, {"date": "2022-07-12", "close": 144.75, "volume": 5204424.0}, {"date": "2022-07-13", "close": 145.7, "volume": 5075613.0}, {"date": "2022-07-14", "close": 145.27, "volume": 4867147.0}, {"date": "2022-07-15", "close": 145.07, "volume": 6264592.0}, {"date": "2022-07-18", "close": 143.31, "volume": 6047504.0}, {"date": "2022-07-19", "close": 144.04, "volume": 5943647.0}, {"date": "2022-07-20", "close": 141.55, "volume": 8635300.0}, {"date": "2022-07-21", "close": 140.77, "volume": 8310202.0}, {"date": "2022-07-22", "close": 143.02, "volume": 5292834.0}, {"date": "2022-07-25", "close": 143.99, "volume": 5262135.0}, {"date": "2022-07-26", "close": 144.27, "volume": 5375711.0}, {"date": "2022-07-27", "close": 145.64, "volume": 5500030.0}, {"date": "2022-07-28", "close": 148.06, "volume": 7115675.0}, {"date": "2022-07-29", "close": 138.91, "volume": 18694720.0}, {"date": "2022-08-01", "close": 142.9, "volume": 12590030.0}, {"date": "2022-08-02", "close": 141.95, "volume": 7494999.0}, {"date": "2022-08-03", "close": 144.88, "volume": 6811247.0}, {"date": "2022-08-04", "close": 144.65, "volume": 6124932.0}, {"date": "2022-08-05", "close": 144.72, "volume": 4580446.0}, {"date": "2022-08-08", "close": 145.27, "volume": 4487261.0}, {"date": "2022-08-09", "close": 144.93, "volume": 3977286.0}, {"date": "2022-08-10", "close": 146.3, "volume": 4641404.0}, {"date": "2022-08-11", "close": 145.26, "volume": 5954410.0}, {"date": "2022-08-12", "close": 146.67, "volume": 5038748.0}, {"date": "2022-08-15", "close": 148.56, "volume": 6007996.0}, {"date": "2022-08-16", "close": 149.93, "volume": 7093138.0}, {"date": "2022-08-17", "close": 149.24, "volume": 4834576.0}, {"date": "2022-08-18", "close": 149.77, "volume": 3829152.0}, {"date": "2022-08-19", "close": 149.73, "volume": 6502516.0}, {"date": "2022-08-22", "close": 149.33, "volume": 6380738.0}, {"date": "2022-08-23", "close": 146.45, "volume": 5268168.0}, {"date": "2022-08-24", "close": 145.82, "volume": 5903163.0}, {"date": "2022-08-25", "close": 145.7, "volume": 5097560.0}, {"date": "2022-08-26", "close": 142.29, "volume": 6086561.0}, {"date": "2022-08-29", "close": 141.69, "volume": 5272092.0}, {"date": "2022-08-30", "close": 140.18, "volume": 5203706.0}, {"date": "2022-08-31", "close": 137.94, "volume": 8406934.0}, {"date": "2022-09-01", "close": 139.64, "volume": 7446540.0}, {"date": "2022-09-02", "close": 137.16, "volume": 7077763.0}, {"date": "2022-09-06", "close": 135.63, "volume": 8217219.0}, {"date": "2022-09-07", "close": 137.68, "volume": 6609426.0}, {"date": "2022-09-08", "close": 137.86, "volume": 7380534.0}, {"date": "2022-09-09", "close": 139.96, "volume": 6434703.0}, {"date": "2022-09-12", "close": 141.1, "volume": 5818761.0}, {"date": "2022-09-13", "close": 138.18, "volume": 6350157.0}, {"date": "2022-09-14", "close": 138.51, "volume": 6138000.0}, {"date": "2022-09-15", "close": 137.44, "volume": 5320907.0}, {"date": "2022-09-16", "close": 138.28, "volume": 9321466.0}, {"date": "2022-09-19", "close": 137.99, "volume": 6056100.0}, {"date": "2022-09-20", "close": 137.5, "volume": 5589800.0}, {"date": "2022-09-21", "close": 135.73, "volume": 6413855.0}, {"date": "2022-09-22", "close": 136.21, "volume": 5061761.0}, {"date": "2022-09-23", "close": 135.58, "volume": 6523573.0}, {"date": "2022-09-26", "close": 135.71, "volume": 7396366.0}, {"date": "2022-09-27", "close": 131.98, "volume": 7722229.0}, {"date": "2022-09-28", "close": 131.98, "volume": 10455120.0}, {"date": "2022-09-29", "close": 128.7, "volume": 7128463.0}, {"date": "2022-09-30", "close": 126.25, "volume": 9431937.0}, {"date": "2022-10-03", "close": 128.51, "volume": 8477669.0}, {"date": "2022-10-04", "close": 130.1, "volume": 7211561.0}, {"date": "2022-10-05", "close": 129.2, "volume": 5071090.0}, {"date": "2022-10-06", "close": 126.48, "volume": 5530781.0}, {"date": "2022-10-07", "close": 124.27, "volume": 6095411.0}, {"date": "2022-10-10", "close": 123.76, "volume": 6923335.0}, {"date": "2022-10-11", "close": 124.23, "volume": 5516175.0}, {"date": "2022-10-12", "close": 124.43, "volume": 6823671.0}, {"date": "2022-10-13", "close": 126.31, "volume": 6910826.0}, {"date": "2022-10-14", "close": 125.08, "volume": 5520319.0}, {"date": "2022-10-17", "close": 127.34, "volume": 6664569.0}, {"date": "2022-10-18", "close": 128.37, "volume": 7114181.0}, {"date": "2022-10-19", "close": 129.56, "volume": 9993668.0}, {"date": "2022-10-20", "close": 126.99, "volume": 8167987.0}, {"date": "2022-10-21", "close": 128.58, "volume": 6394604.0}, {"date": "2022-10-24", "close": 129.37, "volume": 6946022.0}, {"date": "2022-10-25", "close": 130.86, "volume": 6776004.0}, {"date": "2022-10-26", "close": 131.78, "volume": 6613656.0}, {"date": "2022-10-27", "close": 131.88, "volume": 6676715.0}, {"date": "2022-10-28", "close": 135.22, "volume": 6996421.0}, {"date": "2022-10-31", "close": 134.67, "volume": 8346305.0}, {"date": "2022-11-01", "close": 134.88, "volume": 6428377.0}, {"date": "2022-11-02", "close": 132.94, "volume": 7326827.0}, {"date": "2022-11-03", "close": 132.03, "volume": 5204163.0}, {"date": "2022-11-04", "close": 134.44, "volume": 5555471.0}, {"date": "2022-11-07", "close": 136.5, "volume": 6746778.0}, {"date": "2022-11-08", "close": 136.81, "volume": 5266204.0}, {"date": "2022-11-09", "close": 136.48, "volume": 5690881.0}, {"date": "2022-11-10", "close": 141.18, "volume": 8068902.0}, {"date": "2022-11-11", "close": 140.97, "volume": 7175228.0}, {"date": "2022-11-14", "close": 140.98, "volume": 8516206.0}, {"date": "2022-11-15", "close": 140.49, "volume": 7732354.0}, {"date": "2022-11-16", "close": 141.74, "volume": 6193736.0}, {"date": "2022-11-17", "close": 140.87, "volume": 5189514.0}, {"date": "2022-11-18", "close": 142.57, "volume": 5671628.0}, {"date": "2022-11-21", "close": 144.38, "volume": 6377188.0}, {"date": "2022-11-22", "close": 145.62, "volume": 5372884.0}, {"date": "2022-11-23", "close": 146.45, "volume": 4296014.0}, {"date": "2022-11-25", "close": 146.72, "volume": 2411113.0}, {"date": "2022-11-28", "close": 146.6, "volume": 6628288.0}, {"date": "2022-11-29", "close": 145.48, "volume": 5634161.0}, {"date": "2022-11-30", "close": 149.16, "volume": 12396780.0}, {"date": "2022-12-01", "close": 149.25, "volume": 6927461.0}, {"date": "2022-12-02", "close": 150.61, "volume": 4938278.0}, {"date": "2022-12-05", "close": 149.09, "volume": 5402575.0}, {"date": "2022-12-06", "close": 149.28, "volume": 6866696.0}, {"date": "2022-12-07", "close": 150.24, "volume": 6175459.0}, {"date": "2022-12-08", "close": 151.32, "volume": 5187058.0}, {"date": "2022-12-09", "close": 150.92, "volume": 5868231.0}, {"date": "2022-12-12", "close": 152.47, "volume": 6142366.0}, {"date": "2022-12-13", "close": 152.24, "volume": 7680599.0}, {"date": "2022-12-14", "close": 152.84, "volume": 7385563.0}, {"date": "2022-12-15", "close": 151.11, "volume": 7117943.0}, {"date": "2022-12-16", "close": 150.44, "volume": 19966410.0}, {"date": "2022-12-19", "close": 150.4, "volume": 5881793.0}, {"date": "2022-12-20", "close": 150.46, "volume": 5646275.0}, {"date": "2022-12-21", "close": 151.84, "volume": 5024739.0}, {"date": "2022-12-22", "close": 152.19, "volume": 5905909.0}, {"date": "2022-12-23", "close": 152.62, "volume": 3401860.0}, {"date": "2022-12-27", "close": 153.95, "volume": 4215100.0}, {"date": "2022-12-28", "close": 151.96, "volume": 4197560.0}, {"date": "2022-12-29", "close": 152.59, "volume": 3809088.0}, {"date": "2022-12-30", "close": 151.56, "volume": 4532157.0}, {"date": "2023-01-03", "close": 151.57, "volume": 6447341.0}, {"date": "2023-01-04", "close": 152.23, "volume": 7313373.0}, {"date": "2023-01-05", "close": 150.34, "volume": 5373998.0}, {"date": "2023-01-06", "close": 153.92, "volume": 7882208.0}, {"date": "2023-01-09", "close": 152.04, "volume": 5727156.0}, {"date": "2023-01-10", "close": 151.89, "volume": 4716522.0}, {"date": "2023-01-11", "close": 150.66, "volume": 8691287.0}, {"date": "2023-01-12", "close": 149.81, "volume": 7801586.0}, {"date": "2023-01-13", "close": 150.88, "volume": 5535776.0}, {"date": "2023-01-17", "close": 150.44, "volume": 9611836.0}, {"date": "2023-01-18", "close": 146.41, "volume": 10461180.0}, {"date": "2023-01-19", "close": 142.42, "volume": 12683740.0}, {"date": "2023-01-20", "close": 142.97, "volume": 8603327.0}, {"date": "2023-01-23", "close": 141.05, "volume": 7473056.0}, {"date": "2023-01-24", "close": 141.82, "volume": 6822541.0}, {"date": "2023-01-25", "close": 141.72, "volume": 6902580.0}, {"date": "2023-01-26", "close": 141.15, "volume": 5398717.0}, {"date": "2023-01-27", "close": 140.57, "volume": 6870791.0}, {"date": "2023-01-30", "close": 141.01, "volume": 6369310.0}, {"date": "2023-01-31", "close": 142.38, "volume": 9373412.0}, {"date": "2023-02-01", "close": 143.19, "volume": 7207973.0}, {"date": "2023-02-02", "close": 142.17, "volume": 6444253.0}, {"date": "2023-02-03", "close": 142.61, "volume": 5993228.0}, {"date": "2023-02-06", "close": 141.4, "volume": 6108342.0}, {"date": "2023-02-07", "close": 140.02, "volume": 6278273.0}, {"date": "2023-02-08", "close": 138.57, "volume": 7124028.0}, {"date": "2023-02-09", "close": 137.05, "volume": 6547369.0}, {"date": "2023-02-10", "close": 138.26, "volume": 8108919.0}, {"date": "2023-02-13", "close": 140.07, "volume": 5081703.0}, {"date": "2023-02-14", "close": 139.28, "volume": 5253455.0}, {"date": "2023-02-15", "close": 138.96, "volume": 5530479.0}, {"date": "2023-02-16", "close": 137.14, "volume": 7595656.0}, {"date": "2023-02-17", "close": 140.01, "volume": 8034878.0}, {"date": "2023-02-21", "close": 139.91, "volume": 6899545.0}, {"date": "2023-02-22", "close": 140.5, "volume": 6126346.0}, {"date": "2023-02-23", "close": 140.05, "volume": 5835448.0}, {"date": "2023-02-24", "close": 139.26, "volume": 5260669.0}, {"date": "2023-02-27", "close": 139.14, "volume": 5821127.0}, {"date": "2023-02-28", "close": 137.56, "volume": 6709913.0}, {"date": "2023-03-01", "close": 137.66, "volume": 7101801.0}, {"date": "2023-03-02", "close": 139.93, "volume": 5925013.0}, {"date": "2023-03-03", "close": 140.95, "volume": 5259353.0}, {"date": "2023-03-06", "close": 140.35, "volume": 4943248.0}, {"date": "2023-03-07", "close": 137.56, "volume": 5606803.0}, {"date": "2023-03-08", "close": 137.58, "volume": 5518821.0}, {"date": "2023-03-09", "close": 136.57, "volume": 4467211.0}, {"date": "2023-03-10", "close": 137.19, "volume": 5928003.0}, {"date": "2023-03-13", "close": 138.14, "volume": 8337075.0}, {"date": "2023-03-14", "close": 139.85, "volume": 9219678.0}, {"date": "2023-03-15", "close": 141.83, "volume": 8823491.0}, {"date": "2023-03-16", "close": 142.89, "volume": 7063643.0}, {"date": "2023-03-17", "close": 142.93, "volume": 16018760.0}, {"date": "2023-03-20", "close": 145.13, "volume": 8379233.0}, {"date": "2023-03-21", "close": 144.08, "volume": 7753184.0}, {"date": "2023-03-22", "close": 143.99, "volume": 5729129.0}, {"date": "2023-03-23", "close": 143.79, "volume": 5788459.0}, {"date": "2023-03-24", "close": 146.72, "volume": 6145622.0}, {"date": "2023-03-27", "close": 145.95, "volume": 5917156.0}, {"date": "2023-03-28", "close": 146.36, "volume": 4213913.0}, {"date": "2023-03-29", "close": 146.81, "volume": 4987741.0}, {"date": "2023-03-30", "close": 147.45, "volume": 4117824.0}, {"date": "2023-03-31", "close": 148.69, "volume": 7685942.0}, {"date": "2023-04-03", "close": 149.51, "volume": 5721680.0}, {"date": "2023-04-04", "close": 150.23, "volume": 6714506.0}, {"date": "2023-04-05", "close": 151.26, "volume": 6094801.0}, {"date": "2023-04-06", "close": 152.22, "volume": 5399741.0}, {"date": "2023-04-10", "close": 150.96, "volume": 4891875.0}, {"date": "2023-04-11", "close": 150.66, "volume": 6311997.0}, {"date": "2023-04-12", "close": 151.07, "volume": 6138080.0}, {"date": "2023-04-13", "close": 151.77, "volume": 5489710.0}, {"date": "2023-04-14", "close": 151.0, "volume": 4478782.0}, {"date": "2023-04-17", "close": 151.05, "volume": 4296401.0}, {"date": "2023-04-18", "close": 151.21, "volume": 4158392.0}, {"date": "2023-04-19", "close": 151.24, "volume": 3837607.0}, {"date": "2023-04-20", "close": 150.85, "volume": 5370911.0}, {"date": "2023-04-21", "close": 156.07, "volume": 14876930.0}, {"date": "2023-04-24", "close": 156.35, "volume": 8109763.0}, {"date": "2023-04-25", "close": 156.39, "volume": 8341759.0}, {"date": "2023-04-26", "close": 154.58, "volume": 4843927.0}, {"date": "2023-04-27", "close": 156.47, "volume": 4805563.0}, {"date": "2023-04-28", "close": 156.38, "volume": 5754704.0}, {"date": "2023-05-01", "close": 156.57, "volume": 3844761.0}, {"date": "2023-05-02", "close": 156.43, "volume": 5262908.0}, {"date": "2023-05-03", "close": 156.23, "volume": 5775009.0}, {"date": "2023-05-04", "close": 155.51, "volume": 4892639.0}, {"date": "2023-05-05", "close": 156.03, "volume": 3989157.0}, {"date": "2023-05-08", "close": 155.3, "volume": 4950679.0}, {"date": "2023-05-09", "close": 153.71, "volume": 4472097.0}, {"date": "2023-05-10", "close": 154.03, "volume": 4754854.0}, {"date": "2023-05-11", "close": 154.39, "volume": 3495324.0}, {"date": "2023-05-12", "close": 155.96, "volume": 5252889.0}, {"date": "2023-05-15", "close": 156.01, "volume": 5414904.0}, {"date": "2023-05-16", "close": 155.74, "volume": 5591579.0}, {"date": "2023-05-17", "close": 155.08, "volume": 4287036.0}, {"date": "2023-05-18", "close": 152.53, "volume": 6997610.0}, {"date": "2023-05-19", "close": 153.17, "volume": 4754120.0}, {"date": "2023-05-22", "close": 149.16, "volume": 7876207.0}, {"date": "2023-05-23", "close": 147.55, "volume": 6116037.0}, {"date": "2023-05-24", "close": 146.33, "volume": 5755426.0}, {"date": "2023-05-25", "close": 145.39, "volume": 6510519.0}, {"date": "2023-05-26", "close": 145.4, "volume": 4716495.0}, {"date": "2023-05-30", "close": 143.18, "volume": 5561037.0}, {"date": "2023-05-31", "close": 142.5, "volume": 19854790.0}, {"date": "2023-06-01", "close": 143.96, "volume": 6091064.0}, {"date": "2023-06-02", "close": 146.52, "volume": 6124403.0}, {"date": "2023-06-05", "close": 145.94, "volume": 4753665.0}, {"date": "2023-06-06", "close": 144.49, "volume": 4636045.0}, {"date": "2023-06-07", "close": 144.8, "volume": 6194620.0}, {"date": "2023-06-08", "close": 146.44, "volume": 4864149.0}, {"date": "2023-06-09", "close": 146.56, "volume": 5569831.0}, {"date": "2023-06-12", "close": 145.41, "volume": 5354690.0}, {"date": "2023-06-13", "close": 145.06, "volume": 5321204.0}, {"date": "2023-06-14", "close": 146.42, "volume": 5693491.0}, {"date": "2023-06-15", "close": 148.45, "volume": 5862999.0}, {"date": "2023-06-16", "close": 149.54, "volume": 11244930.0}, {"date": "2023-06-20", "close": 148.16, "volume": 5340854.0}, {"date": "2023-06-21", "close": 149.44, "volume": 4649893.0}, {"date": "2023-06-22", "close": 149.95, "volume": 6666932.0}, {"date": "2023-06-23", "close": 148.46, "volume": 13843540.0}, {"date": "2023-06-26", "close": 148.61, "volume": 4353067.0}, {"date": "2023-06-27", "close": 150.02, "volume": 5445569.0}, {"date": "2023-06-28", "close": 149.99, "volume": 6733301.0}, {"date": "2023-06-29", "close": 149.38, "volume": 7343034.0}, {"date": "2023-06-30", "close": 151.74, "volume": 7058273.0}, {"date": "2023-07-03", "close": 152.5, "volume": 3996098.0}, {"date": "2023-07-05", "close": 152.24, "volume": 8280120.0}, {"date": "2023-07-06", "close": 151.99, "volume": 7958486.0}, {"date": "2023-07-07", "close": 148.8, "volume": 9169548.0}, {"date": "2023-07-10", "close": 148.86, "volume": 5529210.0}, {"date": "2023-07-11", "close": 148.08, "volume": 5150361.0}, {"date": "2023-07-12", "close": 148.85, "volume": 6764641.0}, {"date": "2023-07-13", "close": 148.95, "volume": 5561424.0}, {"date": "2023-07-14", "close": 150.05, "volume": 6128878.0}, {"date": "2023-07-17", "close": 148.99, "volume": 4626029.0}, {"date": "2023-07-18", "close": 149.27, "volume": 5355185.0}, {"date": "2023-07-19", "close": 150.29, "volume": 6203584.0}, {"date": "2023-07-20", "close": 150.56, "volume": 6445552.0}, {"date": "2023-07-21", "close": 152.93, "volume": 9938441.0}, {"date": "2023-07-24", "close": 153.42, "volume": 5549519.0}, {"date": "2023-07-25", "close": 153.78, "volume": 5883845.0}, {"date": "2023-07-26", "close": 153.94, "volume": 7013794.0}, {"date": "2023-07-27", "close": 152.11, "volume": 7191578.0}, {"date": "2023-07-28", "close": 156.41, "volume": 9397878.0}, {"date": "2023-07-31", "close": 156.3, "volume": 7955343.0}, {"date": "2023-08-01", "close": 156.25, "volume": 5719138.0}, {"date": "2023-08-02", "close": 156.59, "volume": 5637323.0}, {"date": "2023-08-03", "close": 157.0, "volume": 5792784.0}, {"date": "2023-08-04", "close": 155.28, "volume": 4785929.0}, {"date": "2023-08-07", "close": 156.92, "volume": 4107366.0}, {"date": "2023-08-08", "close": 157.09, "volume": 4625619.0}, {"date": "2023-08-09", "close": 156.89, "volume": 4293200.0}, {"date": "2023-08-10", "close": 156.11, "volume": 4307834.0}, {"date": "2023-08-11", "close": 157.02, "volume": 3862326.0}, {"date": "2023-08-14", "close": 155.79, "volume": 4297598.0}, {"date": "2023-08-15", "close": 154.79, "volume": 6921105.0}, {"date": "2023-08-16", "close": 153.21, "volume": 6356849.0}, {"date": "2023-08-17", "close": 152.11, "volume": 6419615.0}, {"date": "2023-08-18", "close": 152.54, "volume": 5448262.0}, {"date": "2023-08-21", "close": 151.77, "volume": 4504747.0}, {"date": "2023-08-22", "close": 151.83, "volume": 4195967.0}, {"date": "2023-08-23", "close": 153.25, "volume": 4522673.0}, {"date": "2023-08-24", "close": 152.54, "volume": 4089013.0}, {"date": "2023-08-25", "close": 153.54, "volume": 3541524.0}, {"date": "2023-08-28", "close": 153.78, "volume": 3614733.0}, {"date": "2023-08-29", "close": 153.87, "volume": 4034627.0}, {"date": "2023-08-30", "close": 154.04, "volume": 3712241.0}, {"date": "2023-08-31", "close": 154.34, "volume": 5451433.0}, {"date": "2023-09-01", "close": 154.51, "volume": 4126437.0}, {"date": "2023-09-05", "close": 152.44, "volume": 5097037.0}, {"date": "2023-09-06", "close": 152.14, "volume": 3877460.0}, {"date": "2023-09-07", "close": 153.59, "volume": 4825042.0}, {"date": "2023-09-08", "close": 152.93, "volume": 3384760.0}, {"date": "2023-09-11", "close": 154.75, "volume": 4288731.0}, {"date": "2023-09-12", "close": 152.03, "volume": 4537794.0}, {"date": "2023-09-13", "close": 153.09, "volume": 4040670.0}, {"date": "2023-09-14", "close": 154.77, "volume": 4606909.0}, {"date": "2023-09-15", "close": 153.47, "volume": 10262390.0}, {"date": "2023-09-18", "close": 154.05, "volume": 3536490.0}, {"date": "2023-09-19", "close": 153.6, "volume": 4704209.0}, {"date": "2023-09-20", "close": 153.47, "volume": 5446571.0}, {"date": "2023-09-21", "close": 152.14, "volume": 5098146.0}, {"date": "2023-09-22", "close": 151.58, "volume": 6328163.0}, {"date": "2023-09-25", "close": 150.66, "volume": 5527129.0}, {"date": "2023-09-26", "close": 149.32, "volume": 6366545.0}, {"date": "2023-09-27", "close": 147.34, "volume": 5403675.0}, {"date": "2023-09-28", "close": 146.34, "volume": 6237072.0}, {"date": "2023-09-29", "close": 145.86, "volume": 6683279.0}, {"date": "2023-10-02", "close": 145.19, "volume": 5153808.0}, {"date": "2023-10-03", "close": 145.49, "volume": 4670620.0}, {"date": "2023-10-04", "close": 145.97, "volume": 4727849.0}, {"date": "2023-10-05", "close": 143.8, "volume": 5205662.0}, {"date": "2023-10-06", "close": 144.09, "volume": 7406682.0}, {"date": "2023-10-09", "close": 143.36, "volume": 5062170.0}, {"date": "2023-10-10", "close": 144.78, "volume": 5988917.0}, {"date": "2023-10-11", "close": 143.0, "volume": 5469148.0}, {"date": "2023-10-12", "close": 143.32, "volume": 5965604.0}, {"date": "2023-10-13", "close": 144.69, "volume": 7079323.0}, {"date": "2023-10-16", "close": 146.07, "volume": 6509765.0}, {"date": "2023-10-17", "close": 146.26, "volume": 6160115.0}, {"date": "2023-10-18", "close": 150.03, "volume": 10508470.0}, {"date": "2023-10-19", "close": 148.25, "volume": 8145959.0}, {"date": "2023-10-20", "close": 148.05, "volume": 7284217.0}, {"date": "2023-10-23", "close": 148.15, "volume": 5981784.0}, {"date": "2023-10-24", "close": 149.9, "volume": 6322218.0}, {"date": "2023-10-25", "close": 150.6, "volume": 6172937.0}, {"date": "2023-10-26", "close": 149.8, "volume": 7582052.0}, {"date": "2023-10-27", "close": 147.16, "volume": 8131875.0}, {"date": "2023-10-30", "close": 149.26, "volume": 5412866.0}, {"date": "2023-10-31", "close": 150.03, "volume": 6762155.0}, {"date": "2023-11-01", "close": 149.61, "volume": 5896946.0}, {"date": "2023-11-02", "close": 151.44, "volume": 5859285.0}, {"date": "2023-11-03", "close": 150.07, "volume": 6587879.0}, {"date": "2023-11-06", "close": 150.94, "volume": 6480898.0}, {"date": "2023-11-07", "close": 150.59, "volume": 6003843.0}, {"date": "2023-11-08", "close": 150.01, "volume": 4832618.0}, {"date": "2023-11-09", "close": 150.35, "volume": 6581536.0}, {"date": "2023-11-10", "close": 151.41, "volume": 5387350.0}, {"date": "2023-11-13", "close": 152.46, "volume": 6297527.0}, {"date": "2023-11-14", "close": 152.12, "volume": 7982631.0}, {"date": "2023-11-15", "close": 151.42, "volume": 7672848.0}, {"date": "2023-11-16", "close": 152.83, "volume": 7590516.0}, {"date": "2023-11-17", "close": 151.07, "volume": 8495710.0}, {"date": "2023-11-20", "close": 150.27, "volume": 6857809.0}, {"date": "2023-11-21", "close": 149.61, "volume": 7310387.0}, {"date": "2023-11-22", "close": 151.02, "volume": 4373087.0}, {"date": "2023-11-24", "close": 151.38, "volume": 2132494.0}, {"date": "2023-11-27", "close": 151.24, "volume": 6021326.0}, {"date": "2023-11-28", "close": 152.29, "volume": 6110455.0}, {"date": "2023-11-29", "close": 151.13, "volume": 5342709.0}, {"date": "2023-11-30", "close": 153.52, "volume": 9771509.0}, {"date": "2023-12-01", "close": 152.66, "volume": 5685434.0}, {"date": "2023-12-04", "close": 152.06, "volume": 6578318.0}, {"date": "2023-12-05", "close": 146.76, "volume": 11895820.0}, {"date": "2023-12-06", "close": 146.65, "volume": 7610079.0}, {"date": "2023-12-07", "close": 146.5, "volume": 6119624.0}, {"date": "2023-12-08", "close": 145.15, "volume": 6385269.0}, {"date": "2023-12-11", "close": 145.82, "volume": 8471213.0}, {"date": "2023-12-12", "close": 145.94, "volume": 6069202.0}, {"date": "2023-12-13", "close": 148.58, "volume": 9055532.0}, {"date": "2023-12-14", "close": 144.66, "volume": 10565170.0}, {"date": "2023-12-15", "close": 143.96, "volume": 14549960.0}, {"date": "2023-12-18", "close": 146.17, "volume": 8421950.0}, {"date": "2023-12-19", "close": 146.17, "volume": 5233563.0}, {"date": "2023-12-20", "close": 143.91, "volume": 7663841.0}, {"date": "2023-12-21", "close": 144.26, "volume": 6104714.0}, {"date": "2023-12-22", "close": 145.28, "volume": 4413842.0}, {"date": "2023-12-26", "close": 145.94, "volume": 3634885.0}, {"date": "2023-12-27", "close": 146.06, "volume": 4569442.0}, {"date": "2023-12-28", "close": 145.73, "volume": 5023033.0}, {"date": "2023-12-29", "close": 146.54, "volume": 5300991.0}, {"date": "2024-01-02", "close": 148.74, "volume": 7238388.0}, {"date": "2024-01-03", "close": 147.84, "volume": 7697534.0}, {"date": "2024-01-04", "close": 148.65, "volume": 7067618.0}, {"date": "2024-01-05", "close": 147.42, "volume": 5294358.0}, {"date": "2024-01-08", "close": 148.69, "volume": 8255307.0}, {"date": "2024-01-09", "close": 149.3, "volume": 9786934.0}, {"date": "2024-01-10", "close": 149.94, "volume": 8591116.0}, {"date": "2024-01-11", "close": 150.51, "volume": 6659447.0}, {"date": "2024-01-12", "close": 150.6, "volume": 5684834.0}, {"date": "2024-01-16", "close": 149.79, "volume": 8120101.0}, {"date": "2024-01-17", "close": 149.94, "volume": 6541439.0}, {"date": "2024-01-18", "close": 148.14, "volume": 6526221.0}, {"date": "2024-01-19", "close": 147.57, "volume": 7848138.0}, {"date": "2024-01-22", "close": 147.86, "volume": 11084130.0}, {"date": "2024-01-23", "close": 153.98, "volume": 19101560.0}, {"date": "2024-01-24", "close": 152.12, "volume": 11592670.0}, {"date": "2024-01-25", "close": 155.62, "volume": 10352450.0}, {"date": "2024-01-26", "close": 156.14, "volume": 8356819.0}, {"date": "2024-01-29", "close": 156.16, "volume": 8987609.0}, {"date": "2024-01-30", "close": 157.49, "volume": 7794730.0}, {"date": "2024-01-31", "close": 157.14, "volume": 8870215.0}, {"date": "2024-02-01", "close": 159.18, "volume": 7601144.0}, {"date": "2024-02-02", "close": 158.09, "volume": 7937716.0}, {"date": "2024-02-05", "close": 158.21, "volume": 6931933.0}, {"date": "2024-02-06", "close": 158.96, "volume": 6185982.0}, {"date": "2024-02-07", "close": 159.12, "volume": 7209276.0}, {"date": "2024-02-08", "close": 158.64, "volume": 6121778.0}, {"date": "2024-02-09", "close": 157.42, "volume": 5978181.0}, {"date": "2024-02-12", "close": 157.11, "volume": 5482124.0}, {"date": "2024-02-13", "close": 156.27, "volume": 6046869.0}, {"date": "2024-02-14", "close": 155.63, "volume": 5727455.0}, {"date": "2024-02-15", "close": 157.01, "volume": 6249241.0}, {"date": "2024-02-16", "close": 157.51, "volume": 6617706.0}, {"date": "2024-02-20", "close": 158.51, "volume": 6622058.0}, {"date": "2024-02-21", "close": 160.4, "volume": 7121116.0}, {"date": "2024-02-22", "close": 160.56, "volume": 6619639.0}, {"date": "2024-02-23", "close": 161.03, "volume": 5486533.0}, {"date": "2024-02-26", "close": 160.22, "volume": 4531936.0}, {"date": "2024-02-27", "close": 159.3, "volume": 3868405.0}, {"date": "2024-02-28", "close": 160.05, "volume": 3802915.0}, {"date": "2024-02-29", "close": 158.94, "volume": 8348201.0}, {"date": "2024-03-01", "close": 158.85, "volume": 4819929.0}, {"date": "2024-03-04", "close": 159.56, "volume": 3841623.0}, {"date": "2024-03-05", "close": 159.32, "volume": 4481715.0}, {"date": "2024-03-06", "close": 159.57, "volume": 5405719.0}, {"date": "2024-03-07", "close": 160.62, "volume": 4783943.0}, {"date": "2024-03-08", "close": 160.35, "volume": 5080225.0}, {"date": "2024-03-11", "close": 161.55, "volume": 5171060.0}, {"date": "2024-03-12", "close": 161.93, "volume": 4229060.0}, {"date": "2024-03-13", "close": 162.3, "volume": 5410679.0}, {"date": "2024-03-14", "close": 161.5, "volume": 5848057.0}, {"date": "2024-03-15", "close": 161.38, "volume": 10956890.0}, {"date": "2024-03-18", "close": 161.21, "volume": 6086268.0}, {"date": "2024-03-19", "close": 161.83, "volume": 6148240.0}, {"date": "2024-03-20", "close": 161.99, "volume": 4870296.0}, {"date": "2024-03-21", "close": 161.86, "volume": 5211676.0}, {"date": "2024-03-22", "close": 161.66, "volume": 6393425.0}, {"date": "2024-03-25", "close": 160.19, "volume": 7145692.0}, {"date": "2024-03-26", "close": 160.55, "volume": 5842850.0}, {"date": "2024-03-27", "close": 162.61, "volume": 6599711.0}, {"date": "2024-03-28", "close": 162.25, "volume": 7191571.0}, {"date": "2024-04-01", "close": 160.58, "volume": 5971857.0}, {"date": "2024-04-02", "close": 160.57, "volume": 6771395.0}, {"date": "2024-04-03", "close": 156.15, "volume": 9601812.0}, {"date": "2024-04-04", "close": 155.45, "volume": 6801662.0}, {"date": "2024-04-05", "close": 156.1, "volume": 5121197.0}, {"date": "2024-04-08", "close": 156.04, "volume": 5476752.0}, {"date": "2024-04-09", "close": 156.66, "volume": 4613751.0}, {"date": "2024-04-10", "close": 157.24, "volume": 7785084.0}, {"date": "2024-04-11", "close": 155.84, "volume": 8209765.0}, {"date": "2024-04-12", "close": 155.33, "volume": 6770659.0}, {"date": "2024-04-15", "close": 155.45, "volume": 5753987.0}, {"date": "2024-04-16", "close": 155.95, "volume": 6103296.0}, {"date": "2024-04-17", "close": 156.96, "volume": 6621906.0}, {"date": "2024-04-18", "close": 157.29, "volume": 7819261.0}, {"date": "2024-04-19", "close": 158.14, "volume": 12034190.0}, {"date": "2024-04-22", "close": 160.54, "volume": 8926327.0}, {"date": "2024-04-23", "close": 161.5, "volume": 7707250.0}, {"date": "2024-04-24", "close": 162.6, "volume": 7217563.0}, {"date": "2024-04-25", "close": 162.55, "volume": 7094620.0}, {"date": "2024-04-26", "close": 161.29, "volume": 5659784.0}, {"date": "2024-04-29", "close": 161.66, "volume": 4622164.0}, {"date": "2024-04-30", "close": 163.2, "volume": 8106098.0}, {"date": "2024-05-01", "close": 163.4, "volume": 7543154.0}, {"date": "2024-05-02", "close": 163.84, "volume": 5647490.0}, {"date": "2024-05-03", "close": 164.46, "volume": 5581692.0}, {"date": "2024-05-06", "close": 164.44, "volume": 5472549.0}, {"date": "2024-05-07", "close": 165.76, "volume": 6433090.0}, {"date": "2024-05-08", "close": 165.07, "volume": 4579471.0}, {"date": "2024-05-09", "close": 166.04, "volume": 4671126.0}, {"date": "2024-05-10", "close": 166.85, "volume": 4879427.0}, {"date": "2024-05-13", "close": 165.87, "volume": 5725523.0}, {"date": "2024-05-14", "close": 165.76, "volume": 6009837.0}, {"date": "2024-05-15", "close": 166.51, "volume": 5102897.0}, {"date": "2024-05-16", "close": 167.86, "volume": 6793672.0}, {"date": "2024-05-17", "close": 167.64, "volume": 4700819.0}, {"date": "2024-05-20", "close": 167.31, "volume": 3804823.0}, {"date": "2024-05-21", "close": 168.35, "volume": 5147065.0}, {"date": "2024-05-22", "close": 167.81, "volume": 4536733.0}, {"date": "2024-05-23", "close": 165.49, "volume": 4729792.0}, {"date": "2024-05-24", "close": 165.33, "volume": 3820090.0}, {"date": "2024-05-28", "close": 163.11, "volume": 6466193.0}, {"date": "2024-05-29", "close": 161.65, "volume": 4360383.0}, {"date": "2024-05-30", "close": 162.58, "volume": 4756454.0}, {"date": "2024-05-31", "close": 164.54, "volume": 10341640.0}, {"date": "2024-06-03", "close": 164.65, "volume": 5828442.0}, {"date": "2024-06-04", "close": 167.01, "volume": 6277001.0}, {"date": "2024-06-05", "close": 166.05, "volume": 5243345.0}, {"date": "2024-06-06", "close": 168.47, "volume": 6302243.0}, {"date": "2024-06-07", "close": 167.06, "volume": 4558190.0}, {"date": "2024-06-10", "close": 167.35, "volume": 4110668.0}, {"date": "2024-06-11", "close": 167.48, "volume": 3947671.0}, {"date": "2024-06-12", "close": 165.18, "volume": 5474498.0}, {"date": "2024-06-13", "close": 166.41, "volume": 4902180.0}, {"date": "2024-06-14", "close": 166.79, "volume": 3694974.0}, {"date": "2024-06-17", "close": 167.5, "volume": 6759352.0}, {"date": "2024-06-18", "close": 168.56, "volume": 5112634.0}, {"date": "2024-06-20", "close": 167.67, "volume": 8483606.0}, {"date": "2024-06-21", "close": 168.26, "volume": 14682060.0}, {"date": "2024-06-24", "close": 168.45, "volume": 7565304.0}, {"date": "2024-06-25", "close": 166.85, "volume": 8323968.0}, {"date": "2024-06-26", "close": 167.45, "volume": 5164046.0}, {"date": "2024-06-27", "close": 166.62, "volume": 5006990.0}, {"date": "2024-06-28", "close": 164.92, "volume": 9253317.0}, {"date": "2024-07-01", "close": 162.72, "volume": 7638639.0}, {"date": "2024-07-02", "close": 163.9, "volume": 5449219.0}, {"date": "2024-07-03", "close": 163.83, "volume": 2980461.0}, {"date": "2024-07-05", "close": 165.21, "volume": 6509248.0}, {"date": "2024-07-08", "close": 166.52, "volume": 5144458.0}, {"date": "2024-07-09", "close": 165.66, "volume": 4393179.0}, {"date": "2024-07-10", "close": 166.8, "volume": 5037097.0}, {"date": "2024-07-11", "close": 165.54, "volume": 5833061.0}, {"date": "2024-07-12", "close": 166.61, "volume": 4684642.0}, {"date": "2024-07-15", "close": 164.58, "volume": 5752513.0}, {"date": "2024-07-16", "close": 166.95, "volume": 6378312.0}, {"date": "2024-07-17", "close": 169.44, "volume": 7982328.0}, {"date": "2024-07-18", "close": 168.44, "volume": 5926346.0}, {"date": "2024-07-19", "close": 167.96, "volume": 6597090.0}, {"date": "2024-07-22", "close": 168.25, "volume": 6383031.0}, {"date": "2024-07-23", "close": 166.62, "volume": 4863398.0}, {"date": "2024-07-24", "close": 168.0, "volume": 5906992.0}, {"date": "2024-07-25", "close": 166.9, "volume": 7338521.0}, {"date": "2024-07-26", "close": 169.11, "volume": 5581557.0}, {"date": "2024-07-29", "close": 169.93, "volume": 6797832.0}, {"date": "2024-07-30", "close": 161.7, "volume": 15746250.0}, {"date": "2024-07-31", "close": 160.76, "volume": 9660902.0}, {"date": "2024-08-01", "close": 165.69, "volume": 12532700.0}, {"date": "2024-08-02", "close": 170.08, "volume": 11899040.0}, {"date": "2024-08-05", "close": 168.06, "volume": 10338770.0}, {"date": "2024-08-06", "close": 168.09, "volume": 7454869.0}, {"date": "2024-08-07", "close": 170.02, "volume": 8385546.0}, {"date": "2024-08-08", "close": 170.87, "volume": 6386941.0}, {"date": "2024-08-09", "close": 170.54, "volume": 5377378.0}, {"date": "2024-08-12", "close": 166.81, "volume": 7208103.0}, {"date": "2024-08-13", "close": 167.29, "volume": 3770007.0}, {"date": "2024-08-14", "close": 168.8, "volume": 5476675.0}, {"date": "2024-08-15", "close": 167.92, "volume": 9491625.0}, {"date": "2024-08-16", "close": 167.89, "volume": 5640925.0}, {"date": "2024-08-19", "close": 168.42, "volume": 3885315.0}, {"date": "2024-08-20", "close": 170.41, "volume": 4513600.0}, {"date": "2024-08-21", "close": 170.16, "volume": 4082026.0}, {"date": "2024-08-22", "close": 170.15, "volume": 4097382.0}, {"date": "2024-08-23", "close": 169.17, "volume": 4771267.0}, {"date": "2024-08-26", "close": 170.35, "volume": 6472417.0}, {"date": "2024-08-27", "close": 169.25, "volume": 4456635.0}, {"date": "2024-08-28", "close": 169.06, "volume": 5645040.0}, {"date": "2024-08-29", "close": 170.03, "volume": 4413165.0}, {"date": "2024-08-30", "close": 171.54, "volume": 7301617.0}, {"date": "2024-09-03", "close": 174.52, "volume": 10101420.0}, {"date": "2024-09-04", "close": 175.9, "volume": 7517526.0}, {"date": "2024-09-05", "close": 175.47, "volume": 6061865.0}, {"date": "2024-09-06", "close": 175.59, "volume": 5785684.0}, {"date": "2024-09-09", "close": 176.06, "volume": 6450204.0}, {"date": "2024-09-10", "close": 177.79, "volume": 6396311.0}, {"date": "2024-09-11", "close": 173.92, "volume": 6828173.0}, {"date": "2024-09-12", "close": 173.47, "volume": 4839752.0}, {"date": "2024-09-13", "close": 174.08, "volume": 3917986.0}, {"date": "2024-09-16", "close": 177.24, "volume": 6892335.0}, {"date": "2024-09-17", "close": 175.88, "volume": 4757247.0}, {"date": "2024-09-18", "close": 173.92, "volume": 5102884.0}, {"date": "2024-09-19", "close": 171.54, "volume": 8692016.0}, {"date": "2024-09-20", "close": 174.22, "volume": 28647460.0}, {"date": "2024-09-23", "close": 173.77, "volume": 10265200.0}, {"date": "2024-09-24", "close": 173.24, "volume": 5422351.0}, {"date": "2024-09-25", "close": 172.26, "volume": 8916483.0}, {"date": "2024-09-26", "close": 173.21, "volume": 4957367.0}, {"date": "2024-09-27", "close": 173.55, "volume": 4599709.0}, {"date": "2024-09-30", "close": 173.2, "volume": 6296653.0}, {"date": "2024-10-01", "close": 173.04, "volume": 7130825.0}, {"date": "2024-10-02", "close": 171.92, "volume": 6212890.0}, {"date": "2024-10-03", "close": 170.12, "volume": 4794348.0}, {"date": "2024-10-04", "close": 168.88, "volume": 6003668.0}, {"date": "2024-10-07", "close": 167.12, "volume": 6325281.0}, {"date": "2024-10-08", "close": 168.16, "volume": 7472965.0}, {"date": "2024-10-09", "close": 169.27, "volume": 8758806.0}, {"date": "2024-10-10", "close": 168.95, "volume": 6932308.0}, {"date": "2024-10-11", "close": 171.09, "volume": 7036480.0}, {"date": "2024-10-14", "close": 172.51, "volume": 5909158.0}, {"date": "2024-10-15", "close": 173.57, "volume": 7172262.0}, {"date": "2024-10-16", "close": 172.38, "volume": 6117053.0}, {"date": "2024-10-17", "close": 172.28, "volume": 7045586.0}, {"date": "2024-10-18", "close": 171.28, "volume": 8372536.0}, {"date": "2024-10-21", "close": 169.54, "volume": 5522460.0}, {"date": "2024-10-22", "close": 169.7, "volume": 7511671.0}, {"date": "2024-10-23", "close": 169.58, "volume": 4837810.0}, {"date": "2024-10-24", "close": 169.62, "volume": 5861303.0}, {"date": "2024-10-25", "close": 168.22, "volume": 4877911.0}, {"date": "2024-10-28", "close": 169.3, "volume": 5754043.0}, {"date": "2024-10-29", "close": 167.17, "volume": 5681358.0}, {"date": "2024-10-30", "close": 166.16, "volume": 5518085.0}, {"date": "2024-10-31", "close": 165.18, "volume": 6056514.0}, {"date": "2024-11-01", "close": 165.1, "volume": 5455095.0}, {"date": "2024-11-04", "close": 165.08, "volume": 5130338.0}, {"date": "2024-11-05", "close": 165.76, "volume": 4397441.0}, {"date": "2024-11-06", "close": 161.05, "volume": 11473690.0}, {"date": "2024-11-07", "close": 163.41, "volume": 9056725.0}, {"date": "2024-11-08", "close": 167.71, "volume": 7506566.0}, {"date": "2024-11-11", "close": 166.03, "volume": 6364403.0}, {"date": "2024-11-12", "close": 165.84, "volume": 6507823.0}, {"date": "2024-11-13", "close": 166.58, "volume": 5412566.0}, {"date": "2024-11-14", "close": 167.08, "volume": 7444273.0}, {"date": "2024-11-15", "close": 169.54, "volume": 9939416.0}, {"date": "2024-11-18", "close": 170.75, "volume": 6681087.0}, {"date": "2024-11-19", "close": 170.76, "volume": 5683673.0}, {"date": "2024-11-20", "close": 170.89, "volume": 7081237.0}, {"date": "2024-11-21", "close": 172.75, "volume": 6240403.0}, {"date": "2024-11-22", "close": 176.28, "volume": 10609790.0}, {"date": "2024-11-25", "close": 177.39, "volume": 19357010.0}, {"date": "2024-11-26", "close": 179.31, "volume": 6276933.0}, {"date": "2024-11-27", "close": 179.36, "volume": 5522912.0}, {"date": "2024-11-29", "close": 179.26, "volume": 3823708.0}, {"date": "2024-12-02", "close": 179.7, "volume": 5728297.0}, {"date": "2024-12-03", "close": 175.42, "volume": 8127329.0}, {"date": "2024-12-04", "close": 175.11, "volume": 6823659.0}, {"date": "2024-12-05", "close": 176.03, "volume": 5022189.0}, {"date": "2024-12-06", "close": 173.82, "volume": 5741167.0}, {"date": "2024-12-09", "close": 170.79, "volume": 7164286.0}, {"date": "2024-12-10", "close": 172.28, "volume": 6220088.0}, {"date": "2024-12-11", "close": 170.63, "volume": 5237533.0}, {"date": "2024-12-12", "close": 170.85, "volume": 4072810.0}, {"date": "2024-12-13", "close": 171.06, "volume": 3884513.0}, {"date": "2024-12-16", "close": 171.14, "volume": 5943680.0}, {"date": "2024-12-17", "close": 170.33, "volume": 6069344.0}, {"date": "2024-12-18", "close": 169.08, "volume": 7517081.0}, {"date": "2024-12-19", "close": 169.19, "volume": 8585220.0}, {"date": "2024-12-20", "close": 168.06, "volume": 21999340.0}, {"date": "2024-12-23", "close": 168.11, "volume": 6984079.0}, {"date": "2024-12-24", "close": 168.94, "volume": 2460756.0}, {"date": "2024-12-26", "close": 170.16, "volume": 3629533.0}, {"date": "2024-12-27", "close": 169.53, "volume": 4367879.0}, {"date": "2024-12-30", "close": 167.09, "volume": 4354543.0}, {"date": "2024-12-31", "close": 167.65, "volume": 3957920.0}, {"date": "2025-01-02", "close": 165.98, "volume": 5401712.0}, {"date": "2025-01-03", "close": 165.13, "volume": 5256807.0}, {"date": "2025-01-06", "close": 160.6, "volume": 8731671.0}, {"date": "2025-01-07", "close": 161.3, "volume": 8447744.0}, {"date": "2025-01-08", "close": 162.1, "volume": 4974783.0}, {"date": "2025-01-10", "close": 158.56, "volume": 8501525.0}, {"date": "2025-01-13", "close": 158.84, "volume": 6772198.0}, {"date": "2025-01-14", "close": 159.74, "volume": 5982254.0}, {"date": "2025-01-15", "close": 159.65, "volume": 8059231.0}, {"date": "2025-01-16", "close": 160.5, "volume": 5774429.0}, {"date": "2025-01-17", "close": 161.13, "volume": 7262739.0}, {"date": "2025-01-21", "close": 161.72, "volume": 13914690.0}, {"date": "2025-01-22", "close": 164.74, "volume": 14356690.0}, {"date": "2025-01-23", "close": 166.15, "volume": 7614308.0}, {"date": "2025-01-24", "close": 164.12, "volume": 6199939.0}, {"date": "2025-01-27", "close": 169.66, "volume": 9170829.0}, {"date": "2025-01-28", "close": 166.19, "volume": 6716387.0}, {"date": "2025-01-29", "close": 166.23, "volume": 4850295.0}, {"date": "2025-01-30", "close": 167.41, "volume": 4136546.0}, {"date": "2025-01-31", "close": 165.99, "volume": 5464903.0}, {"date": "2025-02-03", "close": 168.76, "volume": 8668729.0}, {"date": "2025-02-04", "close": 168.13, "volume": 6410938.0}, {"date": "2025-02-05", "close": 169.01, "volume": 7537232.0}, {"date": "2025-02-06", "close": 168.88, "volume": 4957889.0}, {"date": "2025-02-07", "close": 167.97, "volume": 4535617.0}, {"date": "2025-02-10", "close": 167.53, "volume": 7063167.0}, {"date": "2025-02-11", "close": 169.43, "volume": 5438081.0}, {"date": "2025-02-12", "close": 169.58, "volume": 6037671.0}, {"date": "2025-02-13", "close": 171.02, "volume": 6328365.0}, {"date": "2025-02-14", "close": 162.89, "volume": 13179480.0}, {"date": "2025-02-18", "close": 165.43, "volume": 7075681.0}, {"date": "2025-02-19", "close": 166.49, "volume": 7910823.0}, {"date": "2025-02-20", "close": 167.21, "volume": 6162601.0}, {"date": "2025-02-21", "close": 170.23, "volume": 9813720.0}, {"date": "2025-02-24", "close": 170.54, "volume": 8564057.0}, {"date": "2025-02-25", "close": 172.65, "volume": 7314856.0}, {"date": "2025-02-26", "close": 171.3, "volume": 5519041.0}, {"date": "2025-02-27", "close": 171.97, "volume": 5466965.0}, {"date": "2025-02-28", "close": 173.84, "volume": 10240070.0}, {"date": "2025-03-03", "close": 175.59, "volume": 7615570.0}, {"date": "2025-03-04", "close": 173.18, "volume": 12118020.0}, {"date": "2025-03-05", "close": 174.61, "volume": 6989086.0}, {"date": "2025-03-06", "close": 174.66, "volume": 6702490.0}, {"date": "2025-03-07", "close": 175.95, "volume": 9566763.0}, {"date": "2025-03-10", "close": 176.26, "volume": 11047020.0}, {"date": "2025-03-11", "close": 173.12, "volume": 11032290.0}, {"date": "2025-03-12", "close": 168.37, "volume": 10159140.0}, {"date": "2025-03-13", "close": 168.59, "volume": 6609126.0}, {"date": "2025-03-14", "close": 167.97, "volume": 6790624.0}, {"date": "2025-03-17", "close": 169.76, "volume": 9931678.0}, {"date": "2025-03-18", "close": 167.71, "volume": 6100242.0}, {"date": "2025-03-19", "close": 168.57, "volume": 7569165.0}, {"date": "2025-03-20", "close": 167.55, "volume": 8789167.0}, {"date": "2025-03-21", "close": 166.69, "volume": 16027250.0}, {"date": "2025-03-24", "close": 165.65, "volume": 6102109.0}, {"date": "2025-03-25", "close": 162.85, "volume": 8366736.0}, {"date": "2025-03-26", "close": 166.58, "volume": 7757259.0}, {"date": "2025-03-27", "close": 168.71, "volume": 6211735.0}, {"date": "2025-03-28", "close": 168.03, "volume": 5479306.0}, {"date": "2025-03-31", "close": 170.42, "volume": 11520450.0}, {"date": "2025-04-01", "close": 170.56, "volume": 7021507.0}, {"date": "2025-04-02", "close": 169.5, "volume": 6274548.0}, {"date": "2025-04-03", "close": 172.39, "volume": 9393270.0}, {"date": "2025-04-04", "close": 163.75, "volume": 13454210.0}, {"date": "2025-04-07", "close": 160.23, "volume": 15708010.0}, {"date": "2025-04-08", "close": 158.39, "volume": 11541110.0}, {"date": "2025-04-09", "close": 162.32, "volume": 10670210.0}, {"date": "2025-04-10", "close": 163.56, "volume": 10581570.0}, {"date": "2025-04-11", "close": 166.91, "volume": 8603200.0}, {"date": "2025-04-14", "close": 169.13, "volume": 9877411.0}, {"date": "2025-04-15", "close": 168.47, "volume": 8764978.0}, {"date": "2025-04-16", "close": 166.39, "volume": 5897634.0}, {"date": "2025-04-17", "close": 170.63, "volume": 7227061.0}, {"date": "2025-04-21", "close": 165.75, "volume": 8062360.0}, {"date": "2025-04-22", "close": 167.88, "volume": 7907421.0}, {"date": "2025-04-23", "close": 165.73, "volume": 9309164.0}, {"date": "2025-04-24", "close": 159.53, "volume": 20077670.0}, {"date": "2025-04-25", "close": 161.02, "volume": 12893200.0}, {"date": "2025-04-28", "close": 161.85, "volume": 8126981.0}, {"date": "2025-04-29", "close": 162.26, "volume": 8266154.0}, {"date": "2025-04-30", "close": 162.57, "volume": 12475540.0}, {"date": "2025-05-01", "close": 159.98, "volume": 6792815.0}, {"date": "2025-05-02", "close": 160.52, "volume": 5750165.0}, {"date": "2025-05-05", "close": 158.83, "volume": 7576219.0}, {"date": "2025-05-06", "close": 159.25, "volume": 7703843.0}, {"date": "2025-05-07", "close": 159.29, "volume": 6430156.0}, {"date": "2025-05-08", "close": 158.65, "volume": 7230806.0}, {"date": "2025-05-09", "close": 157.66, "volume": 6453232.0}, {"date": "2025-05-12", "close": 160.9, "volume": 7378380.0}, {"date": "2025-05-13", "close": 158.73, "volume": 7780827.0}, {"date": "2025-05-14", "close": 158.02, "volume": 5988905.0}, {"date": "2025-05-15", "close": 162.41, "volume": 8727316.0}, {"date": "2025-05-16", "close": 163.28, "volume": 7100784.0}, {"date": "2025-05-19", "close": 164.77, "volume": 8120219.0}, {"date": "2025-05-20", "close": 165.64, "volume": 5576561.0}, {"date": "2025-05-21", "close": 165.43, "volume": 6424153.0}, {"date": "2025-05-22", "close": 165.03, "volume": 6245571.0}, {"date": "2025-05-23", "close": 165.86, "volume": 5349868.0}, {"date": "2025-05-27", "close": 167.76, "volume": 11423790.0}, {"date": "2025-05-28", "close": 167.36, "volume": 5385942.0}, {"date": "2025-05-29", "close": 168.56, "volume": 4842554.0}, {"date": "2025-05-30", "close": 169.89, "volume": 12587540.0}, {"date": "2025-06-02", "close": 167.78, "volume": 7574428.0}, {"date": "2025-06-03", "close": 166.85, "volume": 6223447.0}, {"date": "2025-06-04", "close": 165.95, "volume": 4939333.0}, {"date": "2025-06-05", "close": 162.8, "volume": 10352290.0}, {"date": "2025-06-06", "close": 164.02, "volume": 5697877.0}, {"date": "2025-06-09", "close": 162.56, "volume": 6544199.0}, {"date": "2025-06-10", "close": 162.84, "volume": 7680015.0}, {"date": "2025-06-11", "close": 162.11, "volume": 5960052.0}, {"date": "2025-06-12", "close": 163.18, "volume": 6509891.0}, {"date": "2025-06-13", "close": 160.28, "volume": 7104547.0}, {"date": "2025-06-16", "close": 160.88, "volume": 6331961.0}, {"date": "2025-06-17", "close": 158.52, "volume": 6809747.0}, {"date": "2025-06-18", "close": 158.02, "volume": 7211225.0}, {"date": "2025-06-20", "close": 159.08, "volume": 16173370.0}, {"date": "2025-06-23", "close": 161.03, "volume": 6588223.0}, {"date": "2025-06-24", "close": 160.36, "volume": 7470052.0}, {"date": "2025-06-25", "close": 158.97, "volume": 5933715.0}, {"date": "2025-06-26", "close": 158.63, "volume": 7410446.0}, {"date": "2025-06-27", "close": 159.86, "volume": 19256960.0}, {"date": "2025-06-30", "close": 159.32, "volume": 11238200.0}, {"date": "2025-07-01", "close": 161.22, "volume": 10664890.0}, {"date": "2025-07-02", "close": 161.2, "volume": 8848744.0}, {"date": "2025-07-03", "close": 160.83, "volume": 6999589.0}, {"date": "2025-07-07", "close": 160.5, "volume": 7225695.0}, {"date": "2025-07-08", "close": 157.89, "volume": 12034760.0}, {"date": "2025-07-09", "close": 157.52, "volume": 18770890.0}, {"date": "2025-07-10", "close": 158.49, "volume": 7201748.0}, {"date": "2025-07-11", "close": 157.05, "volume": 8053808.0}, {"date": "2025-07-14", "close": 153.76, "volume": 11491690.0}, {"date": "2025-07-15", "close": 152.68, "volume": 9142615.0}, {"date": "2025-07-16", "close": 153.73, "volume": 8478997.0}, {"date": "2025-07-17", "close": 155.62, "volume": 8319996.0}, {"date": "2025-07-18", "close": 155.1, "volume": 7337252.0}, {"date": "2025-07-21", "close": 155.03, "volume": 6328370.0}, {"date": "2025-07-22", "close": 158.32, "volume": 8186970.0}, {"date": "2025-07-23", "close": 158.28, "volume": 4804795.0}, {"date": "2025-07-24", "close": 158.81, "volume": 7027392.0}, {"date": "2025-07-25", "close": 158.3, "volume": 5800248.0}, {"date": "2025-07-28", "close": 157.11, "volume": 7885026.0}, {"date": "2025-07-29", "close": 156.61, "volume": 11466060.0}, {"date": "2025-07-30", "close": 152.88, "volume": 8162888.0}, {"date": "2025-07-31", "close": 150.47, "volume": 11845440.0}, {"date": "2025-08-01", "close": 150.65, "volume": 8594220.0}, {"date": "2025-08-04", "close": 150.76, "volume": 7679361.0}, {"date": "2025-08-05", "close": 150.51, "volume": 6670065.0}, {"date": "2025-08-06", "close": 152.86, "volume": 7376213.0}, {"date": "2025-08-07", "close": 153.49, "volume": 6719044.0}, {"date": "2025-08-08", "close": 153.51, "volume": 5811281.0}, {"date": "2025-08-11", "close": 154.98, "volume": 7331707.0}, {"date": "2025-08-12", "close": 155.09, "volume": 6938336.0}, {"date": "2025-08-13", "close": 155.41, "volume": 5812356.0}, {"date": "2025-08-14", "close": 153.74, "volume": 6343715.0}, {"date": "2025-08-15", "close": 154.36, "volume": 7121700.0}, {"date": "2025-08-18", "close": 155.72, "volume": 8274726.0}, {"date": "2025-08-19", "close": 158.4, "volume": 7868129.0}, {"date": "2025-08-20", "close": 159.51, "volume": 7840355.0}, {"date": "2025-08-21", "close": 158.73, "volume": 6417695.0}, {"date": "2025-08-22", "close": 158.67, "volume": 5797325.0}, {"date": "2025-08-25", "close": 156.15, "volume": 4692505.0}, {"date": "2025-08-26", "close": 155.97, "volume": 6337977.0}, {"date": "2025-08-27", "close": 156.96, "volume": 4551219.0}, {"date": "2025-08-28", "close": 155.65, "volume": 5857727.0}, {"date": "2025-08-29", "close": 157.04, "volume": 5318179.0}, {"date": "2025-09-02", "close": 157.99, "volume": 6432837.0}, {"date": "2025-09-03", "close": 158.17, "volume": 6592451.0}, {"date": "2025-09-04", "close": 159.19, "volume": 6935245.0}, {"date": "2025-09-05", "close": 160.02, "volume": 6436150.0}, {"date": "2025-09-08", "close": 159.01, "volume": 7178356.0}, {"date": "2025-09-09", "close": 159.46, "volume": 4984936.0}, {"date": "2025-09-10", "close": 157.35, "volume": 6205463.0}, {"date": "2025-09-11", "close": 158.63, "volume": 5819875.0}, {"date": "2025-09-12", "close": 157.9, "volume": 5957021.0}, {"date": "2025-09-15", "close": 156.83, "volume": 5994966.0}, {"date": "2025-09-16", "close": 158.05, "volume": 6559608.0}, {"date": "2025-09-17", "close": 160.33, "volume": 6764169.0}, {"date": "2025-09-18", "close": 157.32, "volume": 7651487.0}, {"date": "2025-09-19", "close": 156.04, "volume": 17224770.0}, {"date": "2025-09-22", "close": 153.07, "volume": 8712910.0}, {"date": "2025-09-23", "close": 152.5, "volume": 8853418.0}, {"date": "2025-09-24", "close": 152.42, "volume": 6483264.0}, {"date": "2025-09-25", "close": 152.15, "volume": 7511415.0}, {"date": "2025-09-26", "close": 152.5, "volume": 5721092.0}, {"date": "2025-09-29", "close": 153.53, "volume": 8139711.0}, {"date": "2025-09-30", "close": 153.65, "volume": 7762609.0}, {"date": "2025-10-01", "close": 153.18, "volume": 7566014.0}, {"date": "2025-10-02", "close": 152.05, "volume": 6892089.0}, {"date": "2025-10-03", "close": 152.27, "volume": 5212584.0}, {"date": "2025-10-06", "close": 150.41, "volume": 6736960.0}, {"date": "2025-10-07", "close": 152.54, "volume": 6844361.0}, {"date": "2025-10-08", "close": 150.69, "volume": 5254728.0}, {"date": "2025-10-09", "close": 150.58, "volume": 6134461.0}, {"date": "2025-10-10", "close": 149.69, "volume": 7374046.0}, {"date": "2025-10-13", "close": 147.49, "volume": 7511103.0}, {"date": "2025-10-14", "close": 149.16, "volume": 8585346.0}, {"date": "2025-10-15", "close": 147.42, "volume": 10003070.0}, {"date": "2025-10-16", "close": 149.6, "volume": 8809673.0}, {"date": "2025-10-17", "close": 151.4, "volume": 8612894.0}, {"date": "2025-10-20", "close": 151.96, "volume": 5601287.0}, {"date": "2025-10-21", "close": 151.62, "volume": 6013379.0}, {"date": "2025-10-22", "close": 152.2, "volume": 6394378.0}, {"date": "2025-10-23", "close": 152.21, "volume": 8205353.0}, {"date": "2025-10-24", "close": 152.49, "volume": 11968490.0}, {"date": "2025-10-27", "close": 151.74, "volume": 7775323.0}, {"date": "2025-10-28", "close": 151.37, "volume": 5819257.0}, {"date": "2025-10-29", "close": 148.77, "volume": 7405466.0}, {"date": "2025-10-30", "close": 149.58, "volume": 6760702.0}, {"date": "2025-10-31", "close": 150.37, "volume": 7930334.0}, {"date": "2025-11-03", "close": 148.02, "volume": 8946383.0}, {"date": "2025-11-04", "close": 147.17, "volume": 9295449.0}, {"date": "2025-11-05", "close": 145.79, "volume": 11199880.0}, {"date": "2025-11-06", "close": 146.13, "volume": 10024550.0}, {"date": "2025-11-07", "close": 146.98, "volume": 8500097.0}, {"date": "2025-11-10", "close": 145.5, "volume": 10208090.0}, {"date": "2025-11-11", "close": 148.54, "volume": 7332540.0}, {"date": "2025-11-12", "close": 148.01, "volume": 7851052.0}, {"date": "2025-11-13", "close": 147.96, "volume": 7566789.0}, {"date": "2025-11-14", "close": 147.67, "volume": 9151066.0}, {"date": "2025-11-17", "close": 145.82, "volume": 9902310.0}, {"date": "2025-11-18", "close": 146.99, "volume": 10735180.0}, {"date": "2025-11-19", "close": 146.99, "volume": 6367038.0}, {"date": "2025-11-20", "close": 148.19, "volume": 9021325.0}, {"date": "2025-11-21", "close": 150.92, "volume": 12017990.0}, {"date": "2025-11-24", "close": 146.98, "volume": 13846910.0}, {"date": "2025-11-25", "close": 148.49, "volume": 10477660.0}, {"date": "2025-11-26", "close": 148.25, "volume": 9238450.0}, {"date": "2025-11-28", "close": 148.16, "volume": 4707161.0}, {"date": "2025-12-01", "close": 147.44, "volume": 8240689.0}, {"date": "2025-12-02", "close": 145.86, "volume": 16376770.0}, {"date": "2025-12-03", "close": 146.71, "volume": 9125320.0}, {"date": "2025-12-04", "close": 145.36, "volume": 10479270.0}, {"date": "2025-12-05", "close": 143.45, "volume": 12791750.0}, {"date": "2025-12-08", "close": 138.34, "volume": 17507500.0}, {"date": "2025-12-09", "close": 139.63, "volume": 10375690.0}, {"date": "2025-12-10", "close": 139.82, "volume": 13650380.0}, {"date": "2025-12-11", "close": 140.76, "volume": 11797980.0}, {"date": "2025-12-12", "close": 142.84, "volume": 10268770.0}, {"date": "2025-12-15", "close": 145.13, "volume": 13877670.0}, {"date": "2025-12-16", "close": 145.21, "volume": 10251720.0}, {"date": "2025-12-17", "close": 147.81, "volume": 9833261.0}, {"date": "2025-12-18", "close": 145.52, "volume": 12239860.0}, {"date": "2025-12-19", "close": 144.46, "volume": 19345620.0}, {"date": "2025-12-22", "close": 142.69, "volume": 11731360.0}, {"date": "2025-12-23", "close": 143.18, "volume": 9541563.0}, {"date": "2025-12-24", "close": 144.49, "volume": 3259209.0}, {"date": "2025-12-26", "close": 144.74, "volume": 4711505.0}, {"date": "2025-12-29", "close": 144.57, "volume": 7662127.0}, {"date": "2025-12-30", "close": 144.05, "volume": 6006432.0}, {"date": "2025-12-31", "close": 143.31, "volume": 5293220.0}, {"date": "2026-01-02", "close": 141.79, "volume": 8946091.0}, {"date": "2026-01-05", "close": 140.37, "volume": 12297330.0}, {"date": "2026-01-06", "close": 139.91, "volume": 10421760.0}, {"date": "2026-01-07", "close": 138.04, "volume": 14369140.0}, {"date": "2026-01-08", "close": 141.53, "volume": 9297080.0}, {"date": "2026-01-09", "close": 141.87, "volume": 9528476.0}, {"date": "2026-01-12", "close": 143.46, "volume": 12812010.0}, {"date": "2026-01-13", "close": 144.24, "volume": 15549150.0}, {"date": "2026-01-14", "close": 146.35, "volume": 13474980.0}, {"date": "2026-01-15", "close": 144.63, "volume": 10102760.0}, {"date": "2026-01-16", "close": 144.53, "volume": 11729330.0}, {"date": "2026-01-20", "close": 147.0, "volume": 12901430.0}, {"date": "2026-01-21", "close": 146.06, "volume": 14126810.0}, {"date": "2026-01-22", "close": 149.93, "volume": 18501850.0}, {"date": "2026-01-23", "close": 150.15, "volume": 14562630.0}, {"date": "2026-01-26", "close": 149.49, "volume": 12655660.0}, {"date": "2026-01-27", "close": 148.34, "volume": 9546000.0}, {"date": "2026-01-28", "close": 147.34, "volume": 7465812.0}, {"date": "2026-01-29", "close": 149.9, "volume": 11035560.0}, {"date": "2026-01-30", "close": 151.77, "volume": 12651430.0}, {"date": "2026-02-02", "close": 153.19, "volume": 10554870.0}, {"date": "2026-02-03", "close": 155.32, "volume": 12424740.0}, {"date": "2026-02-04", "close": 156.87, "volume": 12178460.0}, {"date": "2026-02-05", "close": 158.61, "volume": 13077660.0}, {"date": "2026-02-06", "close": 159.17, "volume": 10441740.0}, {"date": "2026-02-09", "close": 157.33, "volume": 11439940.0}, {"date": "2026-02-10", "close": 159.08, "volume": 9910099.0}, {"date": "2026-02-11", "close": 160.0, "volume": 10217310.0}, {"date": "2026-02-12", "close": 161.21, "volume": 13512860.0}, {"date": "2026-02-13", "close": 160.07, "volume": 13999210.0}, {"date": "2026-02-17", "close": 159.55, "volume": 13319140.0}, {"date": "2026-02-18", "close": 156.86, "volume": 14434310.0}, {"date": "2026-02-19", "close": 158.56, "volume": 10724560.0}, {"date": "2026-02-20", "close": 160.78, "volume": 11508130.0}, {"date": "2026-02-23", "close": 165.17, "volume": 14772450.0}, {"date": "2026-02-24", "close": 165.28, "volume": 9709847.0}, {"date": "2026-02-25", "close": 163.39, "volume": 7878458.0}, {"date": "2026-02-26", "close": 163.75, "volume": 7028558.0}, {"date": "2026-02-27", "close": 167.2, "volume": 14878480.0}, {"date": "2026-03-02", "close": 163.51, "volume": 9095500.0}, {"date": "2026-03-03", "close": 159.72, "volume": 10161000.0}, {"date": "2026-03-04", "close": 158.3, "volume": 8752716.0}, {"date": "2026-03-05", "close": 153.99, "volume": 10060310.0}, {"date": "2026-03-06", "close": 153.63, "volume": 8187905.0}, {"date": "2026-03-09", "close": 155.22, "volume": 12494930.0}, {"date": "2026-03-10", "close": 156.01, "volume": 7756771.0}, {"date": "2026-03-11", "close": 153.32, "volume": 8857194.0}, {"date": "2026-03-12", "close": 150.5, "volume": 8489278.0}, {"date": "2026-03-13", "close": 150.65, "volume": 7298896.0}, {"date": "2026-03-16", "close": 152.12, "volume": 6944219.0}, {"date": "2026-03-17", "close": 151.48, "volume": 6147692.0}, {"date": "2026-03-18", "close": 146.71, "volume": 10059260.0}, {"date": "2026-03-19", "close": 144.84, "volume": 10340330.0}, {"date": "2026-03-20", "close": 144.28, "volume": 60620860.0}, {"date": "2026-03-23", "close": 143.99, "volume": 10315580.0}, {"date": "2026-03-24", "close": 143.16, "volume": 8567608.0}, {"date": "2026-03-25", "close": 143.92, "volume": 8418089.0}, {"date": "2026-03-26", "close": 142.42, "volume": 6443158.0}, {"date": "2026-03-27", "close": 142.71, "volume": 11558270.0}, {"date": "2026-03-30", "close": 144.72, "volume": 11616290.0}, {"date": "2026-03-31", "close": 144.44, "volume": 10407550.0}, {"date": "2026-04-01", "close": 144.09, "volume": 8061652.0}, {"date": "2026-04-02", "close": 143.12, "volume": 5941663.0}, {"date": "2026-04-06", "close": 142.77, "volume": 6823103.0}, {"date": "2026-04-07", "close": 141.3, "volume": 7207503.0}, {"date": "2026-04-08", "close": 144.9, "volume": 10849670.0}, {"date": "2026-04-09", "close": 146.66, "volume": 6794840.0}, {"date": "2026-04-10", "close": 145.16, "volume": 9790295.0}, {"date": "2026-04-13", "close": 143.58, "volume": 7121405.0}, {"date": "2026-04-14", "close": 144.38, "volume": 6621561.0}, {"date": "2026-04-15", "close": 143.38, "volume": 7698188.0}, {"date": "2026-04-16", "close": 143.11, "volume": 6947144.0}, {"date": "2026-04-17", "close": 146.93, "volume": 10886020.0}, {"date": "2026-04-20", "close": 144.49, "volume": 8084743.0}, {"date": "2026-04-21", "close": 142.32, "volume": 11197210.0}, {"date": "2026-04-22", "close": 142.85, "volume": 7236304.0}, {"date": "2026-04-23", "close": 145.71, "volume": 11288760.0}, {"date": "2026-04-24", "close": 148.18, "volume": 13786240.0}, {"date": "2026-04-27", "close": 148.4, "volume": 9166393.0}, {"date": "2026-04-28", "close": 149.17, "volume": 7965681.0}, {"date": "2026-04-29", "close": 146.46, "volume": 9002422.0}, {"date": "2026-04-30", "close": 147.09, "volume": 9491704.0}, {"date": "2026-05-01", "close": 147.26, "volume": 6814828.0}, {"date": "2026-05-04", "close": 143.42, "volume": 9642763.0}, {"date": "2026-05-05", "close": 144.9, "volume": 7664267.0}, {"date": "2026-05-06", "close": 147.9, "volume": 9399519.0}, {"date": "2026-05-07", "close": 146.06, "volume": 9545761.0}, {"date": "2026-05-08", "close": 146.42, "volume": 5740971.0}, {"date": "2026-05-11", "close": 143.36, "volume": 7489537.0}, {"date": "2026-05-12", "close": 143.91, "volume": 9051215.0}, {"date": "2026-05-13", "close": 142.24, "volume": 6685871.0}, {"date": "2026-05-14", "close": 142.71, "volume": 9636209.0}, {"date": "2026-05-15", "close": 141.57, "volume": 6989372.0}, {"date": "2026-05-18", "close": 142.39, "volume": 7731165.0}, {"date": "2026-05-19", "close": 141.3, "volume": 8355788.0}, {"date": "2026-05-20", "close": 142.44, "volume": 8375642.0}, {"date": "2026-05-21", "close": 143.4, "volume": 6297289.0}, {"date": "2026-05-22", "close": 144.44, "volume": 4618184.0}, {"date": "2026-05-26", "close": 142.96, "volume": 8161742.0}, {"date": "2026-05-27", "close": 147.49, "volume": 10049830.0}, {"date": "2026-05-28", "close": 145.91, "volume": 10200880.0}, {"date": "2026-05-29", "close": 143.56, "volume": 12359910.0}, {"date": "2026-06-01", "close": 140.28, "volume": 11093790.0}, {"date": "2026-06-02", "close": 140.82, "volume": 9599450.0}, {"date": "2026-06-03", "close": 140.19, "volume": 9351044.0}, {"date": "2026-06-04", "close": 140.78, "volume": 8193955.0}, {"date": "2026-06-05", "close": 146.54, "volume": 10963200.0}, {"date": "2026-06-08", "close": 145.1, "volume": 7200679.0}, {"date": "2026-06-09", "close": 148.67, "volume": 8259310.0}, {"date": "2026-06-10", "close": 149.05, "volume": 7345886.0}, {"date": "2026-06-11", "close": 148.34, "volume": 6684664.0}, {"date": "2026-06-12", "close": 149.61, "volume": 6832001.0}, {"date": "2026-06-15", "close": 150.46, "volume": 9158900.0}, {"date": "2026-06-16", "close": 152.49, "volume": 8518945.0}, {"date": "2026-06-17", "close": 150.56, "volume": 7055832.0}, {"date": "2026-06-18", "close": 150.38, "volume": 17076440.0}, {"date": "2026-06-22", "close": 147.68, "volume": 10533000.0}, {"date": "2026-06-23", "close": 150.86, "volume": 7259577.0}, {"date": "2026-06-24", "close": 152.04, "volume": 8618470.0}, {"date": "2026-06-25", "close": 148.5, "volume": 11202140.0}, {"date": "2026-06-26", "close": 149.02, "volume": 16724560.0}, {"date": "2026-06-29", "close": 148.45, "volume": 10387690.0}, {"date": "2026-06-30", "close": 146.64, "volume": 9353791.0}, {"date": "2026-07-01", "close": 147.43, "volume": 9571736.0}, {"date": "2026-07-02", "close": 151.41, "volume": 9256703.0}, {"date": "2026-07-06", "close": 149.31, "volume": 8323139.0}, {"date": "2026-07-07", "close": 152.75, "volume": 8061360.0}, {"date": "2026-07-08", "close": 148.4, "volume": 14272270.0}, {"date": "2026-07-09", "close": 146.85, "volume": 7747987.0}, {"date": "2026-07-10", "close": 147.04, "volume": 12472970.0}, {"date": "2026-07-13", "close": 148.37, "volume": 7816074.0}, {"date": "2026-07-14", "close": 146.08, "volume": 7668081.0}, {"date": "2026-07-15", "close": 148.05, "volume": 6180006.0}, {"date": "2026-07-16", "close": 151.5, "volume": 6485409.0}, {"date": "2026-07-17", "close": 149.98, "volume": 8917388.0}, {"date": "2026-07-20", "close": 149.13, "volume": 5788262.0}, {"date": "2026-07-21", "close": 148.1, "volume": 7027580.0}, {"date": "2026-07-22", "close": 149.13, "volume": 5371217.0}, {"date": "2026-07-23", "close": 146.97, "volume": 6499248.0}, {"date": "2026-07-24", "close": 147.41, "volume": 6620893.0}, {"date": "2026-07-27", "close": 148.63, "volume": 7302441.0}, {"date": "2026-07-28", "close": 148.88, "volume": 12848770.0}, {"date": "2026-07-29", "close": 146.1, "volume": 14616800.0}, {"date": "2026-07-30", "close": 143.96, "volume": 9572624.0}, {"date": "2026-07-31", "close": 144.49, "volume": 9152630.0}, {"date": "2026-08-03", "close": 144.97, "volume": 8843619.0}, {"date": "2026-08-04", "close": 148.01, "volume": 7362261.0}, {"date": "2026-08-05", "close": 146.8, "volume": 9753275.0}, {"date": "2026-08-06", "close": 146.97, "volume": 8767101.0}, {"date": "2026-08-07", "close": 145.79, "volume": 7565510.0}], "refreshing": true}