{"ticker": "TEL", "overview": {"cik": "1385157", "ticker": "TEL", "name": "TE Connectivity plc", "industry": "Wholesale-Electronic Parts & Equipment, NEC", "country": "", "sic": "5065", "announcements": [{"form": "10-Q", "date": "2026-07-24", "title": "Quarterly report", "accession": "0001104659-26-086509", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-22", "title": "Material event", "accession": "0001104659-26-085589", "price_sensitive": true}, {"form": "4", "date": "2026-06-15", "title": "Insider transaction", "accession": "0001225208-26-006017", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "Insider transaction", "accession": "0001225208-26-006016", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "Insider transaction", "accession": "0001225208-26-005694", "price_sensitive": false}, {"form": "144", "date": "2026-06-01", "title": "Notice of proposed sale", "accession": "0001950047-26-005397", "price_sensitive": false}, {"form": "SD", "date": "2026-05-29", "title": "FORM SD", "accession": "0001104659-26-068087", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "Insider transaction", "accession": "0001225208-26-005435", "price_sensitive": false}, {"form": "4", "date": "2026-05-07", "title": "Insider transaction", "accession": "0001225208-26-004991", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-04-28", "title": "Form SCHEDULE 13G", "accession": "0002100121-26-000050", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-04-28", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-000049", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-04-24", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-001423", "price_sensitive": false}, {"form": "10-Q", "date": "2026-04-24", "title": "Quarterly report", "accession": "0001104659-26-048160", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-22", "title": "Material event", "accession": "0001104659-26-046285", "price_sensitive": true}, {"form": "4", "date": "2026-04-09", "title": "Insider transaction", "accession": "0001225208-26-004458", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-03-27", "title": "Form SCHEDULE 13G/A", "accession": "0000102909-26-002437", "price_sensitive": false}, {"form": "4", "date": "2026-03-16", "title": "Insider transaction", "accession": "0001225208-26-003682", "price_sensitive": false}, {"form": "4", "date": "2026-03-16", "title": "Insider transaction", "accession": "0001225208-26-003681", "price_sensitive": false}, {"form": "8-K", "date": "2026-03-11", "title": "FORM 8-K", "accession": "0001104659-26-026421", "price_sensitive": true}, {"form": "4", "date": "2026-03-03", "title": "Insider transaction", "accession": "0001225208-26-002886", "price_sensitive": false}, {"form": "4", "date": "2026-02-17", "title": "Insider transaction", "accession": "0001225208-26-001928", "price_sensitive": false}, {"form": "4", "date": "2026-02-17", "title": "Insider transaction", "accession": "0001225208-26-001927", "price_sensitive": false}, {"form": "4", "date": "2026-02-17", "title": "Insider transaction", "accession": "0001225208-26-001926", "price_sensitive": false}, {"form": "8-K", "date": "2026-02-17", "title": "FORM 8-K", "accession": "0001104659-26-015617", "price_sensitive": true}, {"form": "144", "date": "2026-02-13", "title": "Notice of proposed sale", "accession": "0001950047-26-001284", "price_sensitive": false}]}, "description": "TE Connectivity plc trades as TEL on the NYSE, classified under Wholesale-Electronic Parts & Equipment, NEC (SIC 5065). Privy Trades holds 39 insider filings for the company. The most recent filing on record is dated 5 June 2026.", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "TEL", "has_prices": true, "as_of": "2026-08-07", "last": 216.33, "prev_close": 215.08, "change": 1.25, "change_pct": 0.005811790961502697, "session_volume": 2552011.0, "vwap_5": 214.17864429499286, "vwap_20": 206.12228623874032, "vwap_60": 206.28968193018233, "vwap_250": 217.2931583535072, "high_52w": 249.0, "low_52w": 195.84, "avg_volume_20": 2847774.55, "sessions": 400, "market_cap": null}, "trades": [{"id": "HOUSE-2026-20034906-T51", "src": "CONGRESS", "ticker": "TEL", "cik": "", "company": "TE Connectivity plc", "company_raw": "> Wells Fargo Advisors\nTE Connectivity plc Ordinary Shares", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Gilbert Cisneros buys TEL ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034906.pdf", "trade_date": "2026-06-05", "timestamp": "2026-06-05", "mins": 216886}, {"id": "HOUSE-2026-20034713-T75", "src": "CONGRESS", "ticker": "TEL", "cik": "", "company": "TE Connectivity plc", "company_raw": "Trust > Bank of America\nTE Connectivity plc Ordinary Shares", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Gilbert Cisneros picks up TEL ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034713.pdf", "trade_date": "2026-05-29", "timestamp": "2026-05-29", "mins": 226966}, {"id": "13DG-0002100119-26-000049", "src": "13DG", "ticker": "TEL", "cik": "1385157", "company": "TE Connectivity plc", "company_raw": "TE Connectivity plc", "who": "TE Connectivity plc", "who_key": "TE Connectivity plc", "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": "Wholesale-Electronic Parts & Equipment, NEC", "country": "", "headline": "TE Connectivity plc crosses 5% of TEL (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1385157/0002100119-26-000049-index.htm", "trade_date": "2026-04-28", "timestamp": "2026-04-28", "mins": 271606}, {"id": "13DG-0002100121-26-000050", "src": "13DG", "ticker": "TEL", "cik": "1385157", "company": "TE Connectivity plc", "company_raw": "TE Connectivity plc", "who": "TE Connectivity plc", "who_key": "TE Connectivity plc", "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": "Wholesale-Electronic Parts & Equipment, NEC", "country": "", "headline": "TE Connectivity plc crosses 5% of TEL (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1385157/0002100121-26-000050-index.htm", "trade_date": "2026-04-28", "timestamp": "2026-04-28", "mins": 271606}, {"id": "13DG-0002012383-26-001423", "src": "13DG", "ticker": "TEL", "cik": "1385157", "company": "TE Connectivity plc", "company_raw": "TE Connectivity plc", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Electronic Parts & Equipment, NEC", "country": "", "headline": "BlackRock, Inc. adjusts its stake in TEL (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-001423-index.htm", "trade_date": "2026-04-24", "timestamp": "2026-04-24", "mins": 277366}, {"id": "13DG-0000102909-26-002437", "src": "13DG", "ticker": "TEL", "cik": "1385157", "company": "TE Connectivity plc", "company_raw": "TE Connectivity plc", "who": "TE Connectivity plc", "who_key": "TE Connectivity plc", "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": "Wholesale-Electronic Parts & Equipment, NEC", "country": "", "headline": "TE Connectivity plc adjusts its stake in TEL (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1385157/0000102909-26-002437-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317686}, {"id": "HOUSE-2026-20034285-T108", "src": "CONGRESS", "ticker": "TEL", "cik": "", "company": "TE Connectivity plc", "company_raw": "on\nDate\nAmount Cap.\nGains >\n$200?\nTE Connectivity plc Ordinary Shares", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Gilbert Cisneros buys TEL ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034285.pdf", "trade_date": "2026-03-18", "timestamp": "2026-03-18", "mins": 330646}, {"id": "HOUSE-2025-20030462-T15", "src": "CONGRESS", "ticker": "TEL", "cik": "", "company": "TE Connectivity plc", "company_raw": "Date\nAmount Cap.\nGains >\n$200?\nJT TE Connectivity plc Ordinary Shares", "who": "Hon. Josh Gottheimer", "who_key": "Hon. Josh Gottheimer", "role": "House \u00b7 NJ05", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Josh Gottheimer files a buy in TEL ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030462.pdf", "trade_date": "2025-05-22", "timestamp": "2025-05-22", "mins": 762646}, {"id": "HOUSE-2025-20030338-T103", "src": "CONGRESS", "ticker": "TEL", "cik": "", "company": "TE Connectivity plc", "company_raw": "anley - Select UMA Account # 1\nJT TE Connectivity plc Ordinary Shares", "who": "Hon. Josh Gottheimer", "who_key": "Hon. Josh Gottheimer", "role": "House \u00b7 NJ05", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Josh Gottheimer trims TEL ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030338.pdf", "trade_date": "2025-04-17", "timestamp": "2025-04-17", "mins": 813046}, {"id": "HOUSE-2025-20030338-T102", "src": "CONGRESS", "ticker": "TEL", "cik": "", "company": "TE Connectivity plc", "company_raw": "Date\nAmount Cap.\nGains >\n$200?\nJT TE Connectivity plc Ordinary Shares", "who": "Hon. Josh Gottheimer", "who_key": "Hon. Josh Gottheimer", "role": "House \u00b7 NJ05", "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. Josh Gottheimer trims TEL ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030338.pdf", "trade_date": "2025-04-09", "timestamp": "2025-04-09", "mins": 824566}, {"id": "HOUSE-2025-20030291-T100", "src": "CONGRESS", "ticker": "TEL", "cik": "", "company": "TE Connectivity plc", "company_raw": "S O: JP Morgan Brokerage Account\nTE Connectivity plc Ordinary Shares", "who": "Hon. Rob Bresnahan", "who_key": "Hon. Rob Bresnahan", "role": "House \u00b7 PA08", "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. Rob Bresnahan picks up TEL ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030291.pdf", "trade_date": "2025-04-08", "timestamp": "2025-04-08", "mins": 826006}, {"id": "HOUSE-2025-20029084-T31", "src": "CONGRESS", "ticker": "TEL", "cik": "", "company": "TE Connectivity plc", "company_raw": "efeller Capital Management (2)\nSP TE Connectivity plc Ordinary Shares", "who": "Hon. Greg Landsman", "who_key": "Hon. Greg Landsman", "role": "House \u00b7 OH01", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Greg Landsman sells TEL ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20029084.pdf", "trade_date": "2025-03-25", "timestamp": "2025-03-25", "mins": 846166}, {"id": "HOUSE-2025-20032149-T66", "src": "CONGRESS", "ticker": "TEL", "cik": "", "company": "TE Connectivity plc", "company_raw": "rofessionally managed account.\nSP TE Connectivity plc Ordinary Shares", "who": "Hon. Sheri Biggs", "who_key": "Hon. Sheri Biggs", "role": "House \u00b7 SC03", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Sheri Biggs sells TEL ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20032149.pdf", "trade_date": "2025-03-19", "timestamp": "2025-03-19", "mins": 854806}, {"id": "HOUSE-2025-20026732-T61", "src": "CONGRESS", "ticker": "TEL", "cik": "", "company": "TE Connectivity plc", "company_raw": "anley - Select UMA Account # 1\nJT TE Connectivity plc Ordinary Shares", "who": "Hon. Josh Gottheimer", "who_key": "Hon. Josh Gottheimer", "role": "House \u00b7 NJ05", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Josh Gottheimer files a buy in TEL ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20026732.pdf", "trade_date": "2025-01-23", "timestamp": "2025-01-23", "mins": 934006}, {"id": "HOUSE-2024-20026154-T39", "src": "CONGRESS", "ticker": "TEL", "cik": "", "company": "TE Connectivity plc", "company_raw": "anley - Select UMA Account # 1\nJT TE Connectivity plc Ordinary Shares", "who": "Hon. Josh Gottheimer", "who_key": "Hon. Josh Gottheimer", "role": "House \u00b7 NJ05", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Josh Gottheimer files a buy in TEL ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20026154.pdf", "trade_date": "2024-10-04", "timestamp": "2024-10-04", "mins": 1093846}, {"id": "HOUSE-2024-20026154-T40", "src": "CONGRESS", "ticker": "TEL", "cik": "", "company": "TE Connectivity plc", "company_raw": "anley - Select UMA Account # 1\nJT TE Connectivity plc Ordinary Shares", "who": "Hon. Josh Gottheimer", "who_key": "Hon. Josh Gottheimer", "role": "House \u00b7 NJ05", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Josh Gottheimer files a buy in TEL ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20026154.pdf", "trade_date": "2024-10-03", "timestamp": "2024-10-03", "mins": 1095286}, {"id": "HOUSE-2024-20025419-T106", "src": "CONGRESS", "ticker": "TEL", "cik": "", "company": "TE Connectivity plc", "company_raw": "Account # 1\nJT TE Connectivity Ltd. New Switzerland\nRegistered Shares", "who": "Hon. Josh Gottheimer", "who_key": "Hon. Josh Gottheimer", "role": "House \u00b7 NJ05", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Josh Gottheimer files a buy in TEL ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025419.pdf", "trade_date": "2024-06-26", "timestamp": "2024-06-26", "mins": 1237846}, {"id": "HOUSE-2024-20025419-T107", "src": "CONGRESS", "ticker": "TEL", "cik": "", "company": "TE Connectivity plc", "company_raw": "Account # 1\nJT TE Connectivity Ltd. New Switzerland\nRegistered Shares", "who": "Hon. Josh Gottheimer", "who_key": "Hon. Josh Gottheimer", "role": "House \u00b7 NJ05", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Josh Gottheimer files a buy in TEL ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025419.pdf", "trade_date": "2024-06-25", "timestamp": "2024-06-25", "mins": 1239286}, {"id": "HOUSE-2024-20025622-T73", "src": "CONGRESS", "ticker": "TEL", "cik": "", "company": "TE Connectivity plc", "company_raw": "agement (1)\nSP TE Connectivity Ltd. New Switzerland\nRegistered Shares", "who": "Hon. Greg Landsman", "who_key": "Hon. Greg Landsman", "role": "House \u00b7 OH01", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Greg Landsman picks up TEL ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025622.pdf", "trade_date": "2024-05-29", "timestamp": "2024-05-29", "mins": 1278166}, {"id": "SENATE-0a25588da3f84ed6971a706097f78e3a-50", "src": "CONGRESS", "ticker": "TEL", "cik": "", "company": "TE Connectivity plc", "company_raw": "Te Connectivity Ltd", "who": "Sen. Thomas H Tuberville", "who_key": "Sen. Thomas H Tuberville", "role": "Tuberville, Tommy (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Sen. Thomas H Tuberville sells TEL ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/0a25588d-a3f8-4ed6-971a-706097f78e3a/", "trade_date": "2024-05-03", "timestamp": "2024-05-03", "mins": 1315606}, {"id": "SENATE-b5272e540ad8462c97f59af1ea47b1f1-50", "src": "CONGRESS", "ticker": "TEL", "cik": "", "company": "TE Connectivity plc", "company_raw": "Te Connectivity Ltd", "who": "Sen. Thomas H Tuberville", "who_key": "Sen. Thomas H Tuberville", "role": "Tuberville, Tommy (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Sen. Thomas H Tuberville sells TEL ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/b5272e54-0ad8-462c-97f5-9af1ea47b1f1/", "trade_date": "2024-05-03", "timestamp": "2024-05-03", "mins": 1315606}, {"id": "SENATE-dda61a6482ed4cc887e7ef1d256c6565-26", "src": "CONGRESS", "ticker": "TEL", "cik": "", "company": "TE Connectivity plc", "company_raw": "Te Connectivity Ltd", "who": "Sen. Thomas H Tuberville", "who_key": "Sen. Thomas H Tuberville", "role": "Tuberville, Tommy (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Sen. Thomas H Tuberville picks up TEL ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/dda61a64-82ed-4cc8-87e7-ef1d256c6565/", "trade_date": "2024-04-05", "timestamp": "2024-04-05", "mins": 1355926}, {"id": "HOUSE-2024-20024984-T10", "src": "CONGRESS", "ticker": "TEL", "cik": "", "company": "TE Connectivity plc", "company_raw": "portfolio.\nSP TE Connectivity Ltd. New Switzerland\nRegistered Shares", "who": "Hon. Earl Blumenauer", "who_key": "Hon. Earl Blumenauer", "role": "House \u00b7 OR03", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Earl Blumenauer trims TEL ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20024984.pdf", "trade_date": "2024-04-04", "timestamp": "2024-04-04", "mins": 1357366}, {"id": "HOUSE-2023-20023816-T87", "src": "CONGRESS", "ticker": "TEL", "cik": "", "company": "TE Connectivity plc", "company_raw": "ley IRA - X141\nTE Connectivity Ltd. New Switzerland\nRegistered Shares", "who": "Hon. Lois Frankel", "who_key": "Hon. Lois Frankel", "role": "House \u00b7 FL22", "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. Lois Frankel sells TEL ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023816.pdf", "trade_date": "2023-09-08", "timestamp": "2023-09-08", "mins": 1658326}, {"id": "HOUSE-2023-20023404-T437", "src": "CONGRESS", "ticker": "TEL", "cik": "", "company": "TE Connectivity plc", "company_raw": "rust > TLH ADR\nTE Connectivity Ltd. New Switzerland\nRegistered Shares", "who": "Hon. Daniel Goldman", "who_key": "Hon. Daniel Goldman", "role": "House \u00b7 NY10", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Daniel Goldman sells TEL ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023404.pdf", "trade_date": "2023-07-14", "timestamp": "2023-07-14", "mins": 1738966}, {"id": "HOUSE-2023-20023404-T436", "src": "CONGRESS", "ticker": "TEL", "cik": "", "company": "TE Connectivity plc", "company_raw": "rust > TLH ADR\nTE Connectivity Ltd. New Switzerland\nRegistered Shares", "who": "Hon. Daniel Goldman", "who_key": "Hon. Daniel Goldman", "role": "House \u00b7 NY10", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Daniel Goldman sells TEL ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023404.pdf", "trade_date": "2023-07-10", "timestamp": "2023-07-10", "mins": 1744726}, {"id": "HOUSE-2023-20023253-T2", "src": "CONGRESS", "ticker": "TEL", "cik": "", "company": "TE Connectivity plc", "company_raw": "Advisors, Inc.\nTE Connectivity Ltd. New Switzerland\nRegistered Shares", "who": "Hon. Daniel Goldman", "who_key": "Hon. Daniel Goldman", "role": "House \u00b7 NY10", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Daniel Goldman sells TEL ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023253.pdf", "trade_date": "2023-06-21", "timestamp": "2023-06-21", "mins": 1772086}, {"id": "HOUSE-2023-20022557-T13", "src": "CONGRESS", "ticker": "TEL", "cik": "", "company": "TE Connectivity plc", "company_raw": "ley IRA - X141\nTE Connectivity Ltd. New Switzerland\nRegistered Shares", "who": "Hon. Lois Frankel", "who_key": "Hon. Lois Frankel", "role": "House \u00b7 FL22", "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. Lois Frankel picks up TEL ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022557.pdf", "trade_date": "2023-02-23", "timestamp": "2023-02-23", "mins": 1942006}, {"id": "SENATE-d411d8c3b7804e4e8490aa790811fa5f-10", "src": "CONGRESS", "ticker": "TEL", "cik": "", "company": "TE Connectivity plc", "company_raw": "TE Connectivity Ltd.", "who": "Sen. Ron L Wyden", "who_key": "Sen. Ron L Wyden", "role": "Wyden, Ron (Senator)", "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: Sen. Ron L Wyden dumps TEL ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/d411d8c3-b780-4e4e-8490-aa790811fa5f/", "trade_date": "2020-04-24", "timestamp": "2020-04-24", "mins": 3432406}, {"id": "SENATE-4de1179d9ca848f9960a81724ef5f260-2", "src": "CONGRESS", "ticker": "TEL", "cik": "", "company": "TE Connectivity plc", "company_raw": "TE Connectivity Ltd.", "who": "Sen. James M Inhofe", "who_key": "Sen. James M Inhofe", "role": "Inhofe, James M. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 50001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. James M Inhofe sells TEL ($50,001 - $100,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/4de1179d-9ca8-48f9-960a-81724ef5f260/", "trade_date": "2019-04-26", "timestamp": "2019-04-26", "mins": 3956566}], "recent_buys": [], "institutional": [{"id": "13DG-0002100119-26-000049", "src": "13DG", "ticker": "TEL", "cik": "1385157", "company": "TE Connectivity plc", "company_raw": "TE Connectivity plc", "who": "TE Connectivity plc", "who_key": "TE Connectivity plc", "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": "Wholesale-Electronic Parts & Equipment, NEC", "country": "", "headline": "TE Connectivity plc crosses 5% of TEL (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1385157/0002100119-26-000049-index.htm", "trade_date": "2026-04-28", "timestamp": "2026-04-28", "mins": 271606}, {"id": "13DG-0002100121-26-000050", "src": "13DG", "ticker": "TEL", "cik": "1385157", "company": "TE Connectivity plc", "company_raw": "TE Connectivity plc", "who": "TE Connectivity plc", "who_key": "TE Connectivity plc", "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": "Wholesale-Electronic Parts & Equipment, NEC", "country": "", "headline": "TE Connectivity plc crosses 5% of TEL (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1385157/0002100121-26-000050-index.htm", "trade_date": "2026-04-28", "timestamp": "2026-04-28", "mins": 271606}, {"id": "13DG-0002012383-26-001423", "src": "13DG", "ticker": "TEL", "cik": "1385157", "company": "TE Connectivity plc", "company_raw": "TE Connectivity plc", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Electronic Parts & Equipment, NEC", "country": "", "headline": "BlackRock, Inc. adjusts its stake in TEL (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-001423-index.htm", "trade_date": "2026-04-24", "timestamp": "2026-04-24", "mins": 277366}, {"id": "13DG-0000102909-26-002437", "src": "13DG", "ticker": "TEL", "cik": "1385157", "company": "TE Connectivity plc", "company_raw": "TE Connectivity plc", "who": "TE Connectivity plc", "who_key": "TE Connectivity plc", "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": "Wholesale-Electronic Parts & Equipment, NEC", "country": "", "headline": "TE Connectivity plc adjusts its stake in TEL (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1385157/0000102909-26-002437-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317686}], "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": "TE Connectivity plc Ordinary Shares", "new_value": "TE Connectivity plc", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001385157", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001385157", "applied": 1, "detected_at": "2026-10-28T01:45:15.332497"}]}, "key_people": [{"who": "Sen. James M Inhofe", "who_key": "Sen. James M Inhofe", "role": "Inhofe, James M. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 50001.0, "sold": 100002.0, "net": -50001.0, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 50001.0, "date": "2019-04-26", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/4de1179d-9ca8-48f9-960a-81724ef5f260/"}, {"action": "SELL", "amount": 50001.0, "date": "2019-04-26", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/8e3005c9-79c5-4981-9fd1-8bf95b79dfd9/"}, {"action": "BUY", "amount": 50001.0, "date": "2018-12-27", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/70830952-268f-4ddb-8d1a-b55fc6aa52d6/"}], "latest": {"action": "SELL", "amount": 50001.0, "date": "2019-04-26", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/4de1179d-9ca8-48f9-960a-81724ef5f260/"}}, {"who": "Hon. Greg Landsman", "who_key": "Hon. Greg Landsman", "role": "House \u00b7 OH01", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 15001.0, "sold": 15001.0, "net": 0.0, "trades": 2, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 15001.0, "date": "2025-03-25", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20029084.pdf"}, {"action": "BUY", "amount": 15001.0, "date": "2024-05-29", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025622.pdf"}], "latest": {"action": "SELL", "amount": 15001.0, "date": "2025-03-25", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20029084.pdf"}}, {"who": "Hon. Josh Gottheimer", "who_key": "Hon. Josh Gottheimer", "role": "House \u00b7 NJ05", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 6006.0, "sold": 16002.0, "net": -9996.0, "trades": 8, "top_score": 0, "lean": "selling", "history": [{"action": "BUY", "amount": 1001.0, "date": "2025-05-22", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030462.pdf"}, {"action": "SELL", "amount": 15001.0, "date": "2025-04-17", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030338.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2025-04-09", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030338.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-01-23", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20026732.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2024-10-04", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20026154.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2024-10-03", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20026154.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2024-06-26", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025419.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2024-06-25", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025419.pdf"}], "latest": {"action": "BUY", "amount": 1001.0, "date": "2025-05-22", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030462.pdf"}}, {"who": "Hon. Daniel Goldman", "who_key": "Hon. Daniel Goldman", "role": "House \u00b7 NY10", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 17003.0, "net": -17003.0, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2023-07-14", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023404.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2023-07-10", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023404.pdf"}, {"action": "SELL", "amount": 15001.0, "date": "2023-06-21", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023253.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2023-07-14", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023404.pdf"}}, {"who": "Hon. Sheri Biggs", "who_key": "Hon. Sheri Biggs", "role": "House \u00b7 SC03", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 15001.0, "net": -15001.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 15001.0, "date": "2025-03-19", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20032149.pdf"}], "latest": {"action": "SELL", "amount": 15001.0, "date": "2025-03-19", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20032149.pdf"}}, {"who": "Hon. Earl Blumenauer", "who_key": "Hon. Earl Blumenauer", "role": "House \u00b7 OR03", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 15001.0, "net": -15001.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 15001.0, "date": "2024-04-04", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20024984.pdf"}], "latest": {"action": "SELL", "amount": 15001.0, "date": "2024-04-04", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20024984.pdf"}}, {"who": "Sen. Thomas H Tuberville", "who_key": "Sen. Thomas H Tuberville", "role": "Tuberville, Tommy (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 2002.0, "net": -1001.0, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2024-05-03", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/0a25588d-a3f8-4ed6-971a-706097f78e3a/"}, {"action": "SELL", "amount": 1001.0, "date": "2024-05-03", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/b5272e54-0ad8-462c-97f5-9af1ea47b1f1/"}, {"action": "BUY", "amount": 1001.0, "date": "2024-04-05", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/dda61a64-82ed-4cc8-87e7-ef1d256c6565/"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2024-05-03", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/0a25588d-a3f8-4ed6-971a-706097f78e3a/"}}, {"who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 3003.0, "sold": 0, "net": 3003.0, "trades": 3, "top_score": 0, "lean": "buying", "history": [{"action": "BUY", "amount": 1001.0, "date": "2026-06-05", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034906.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2026-05-29", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034713.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2026-03-18", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034285.pdf"}], "latest": {"action": "BUY", "amount": 1001.0, "date": "2026-06-05", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034906.pdf"}}], "activity": [], "announcements": [{"form": "10-Q", "date": "2026-07-24", "title": "Quarterly report", "accession": "0001104659-26-086509", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-22", "title": "Material event", "accession": "0001104659-26-085589", "price_sensitive": true}, {"form": "4", "date": "2026-06-15", "title": "Insider transaction", "accession": "0001225208-26-006017", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "Insider transaction", "accession": "0001225208-26-006016", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "Insider transaction", "accession": "0001225208-26-005694", "price_sensitive": false}, {"form": "144", "date": "2026-06-01", "title": "Notice of proposed sale", "accession": "0001950047-26-005397", "price_sensitive": false}, {"form": "SD", "date": "2026-05-29", "title": "FORM SD", "accession": "0001104659-26-068087", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "Insider transaction", "accession": "0001225208-26-005435", "price_sensitive": false}, {"form": "4", "date": "2026-05-07", "title": "Insider transaction", "accession": "0001225208-26-004991", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-04-28", "title": "Form SCHEDULE 13G", "accession": "0002100121-26-000050", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-04-28", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-000049", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-04-24", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-001423", "price_sensitive": false}, {"form": "10-Q", "date": "2026-04-24", "title": "Quarterly report", "accession": "0001104659-26-048160", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-22", "title": "Material event", "accession": "0001104659-26-046285", "price_sensitive": true}, {"form": "4", "date": "2026-04-09", "title": "Insider transaction", "accession": "0001225208-26-004458", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-03-27", "title": "Form SCHEDULE 13G/A", "accession": "0000102909-26-002437", "price_sensitive": false}, {"form": "4", "date": "2026-03-16", "title": "Insider transaction", "accession": "0001225208-26-003682", "price_sensitive": false}, {"form": "4", "date": "2026-03-16", "title": "Insider transaction", "accession": "0001225208-26-003681", "price_sensitive": false}, {"form": "8-K", "date": "2026-03-11", "title": "FORM 8-K", "accession": "0001104659-26-026421", "price_sensitive": true}, {"form": "4", "date": "2026-03-03", "title": "Insider transaction", "accession": "0001225208-26-002886", "price_sensitive": false}, {"form": "4", "date": "2026-02-17", "title": "Insider transaction", "accession": "0001225208-26-001928", "price_sensitive": false}, {"form": "4", "date": "2026-02-17", "title": "Insider transaction", "accession": "0001225208-26-001927", "price_sensitive": false}, {"form": "4", "date": "2026-02-17", "title": "Insider transaction", "accession": "0001225208-26-001926", "price_sensitive": false}, {"form": "8-K", "date": "2026-02-17", "title": "FORM 8-K", "accession": "0001104659-26-015617", "price_sensitive": true}, {"form": "144", "date": "2026-02-13", "title": "Notice of proposed sale", "accession": "0001950047-26-001284", "price_sensitive": false}], "performance": {"ticker": "TEL", "has_prices": true, "summary": {"n": 16, "avg": 0.6373159443077259, "win_rate": 1.0, "best": 1.8763462305544478, "worst": 0.01368258282179849, "as_of": "2026-08-07"}, "buys": [{"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2026-06-05", "score": 0.0, "ref_price": 212.65, "return": 0.01730543146014581}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2026-05-29", "score": 0.0, "ref_price": 213.41, "return": 0.01368258282179849}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2026-03-18", "score": 0.0, "ref_price": 196.25, "return": 0.10231847133757968}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2025-05-22", "score": 0.0, "ref_price": 158.91, "return": 0.36133660562582604}, {"who": "Hon. Rob Bresnahan", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 PA08", "amount": 1001.0, "date": "2025-04-08", "score": 0.0, "ref_price": 122.32, "return": 0.7685578809679531}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2025-01-23", "score": 0.0, "ref_price": 156.98, "return": 0.37807363995413446}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2024-10-04", "score": 0.0, "ref_price": 145.45, "return": 0.487315228600894}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2024-10-03", "score": 0.0, "ref_price": 144.68, "return": 0.49523085429914293}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2024-06-26", "score": 0.0, "ref_price": 147.84, "return": 0.46327110389610393}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2024-06-25", "score": 0.0, "ref_price": 149.49, "return": 0.44712020870961267}, {"who": "Hon. Greg Landsman", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 OH01", "amount": 15001.0, "date": "2024-05-29", "score": 0.0, "ref_price": 147.99, "return": 0.4617879586458544}, {"who": "Sen. Thomas H Tuberville", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Tuberville, Tommy (Senator)", "amount": 1001.0, "date": "2024-04-05", "score": 0.0, "ref_price": 144.65, "return": 0.4955409609402005}, {"who": "Hon. Lois Frankel", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 FL22", "amount": 1001.0, "date": "2023-02-23", "score": 0.0, "ref_price": 127.54, "return": 0.6961737494119492}, {"who": "Sen. James M Inhofe", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Inhofe, James M. (Senator)", "amount": 50001.0, "date": "2018-12-27", "score": 0.0, "ref_price": 75.21, "return": 1.8763462305544478}, {"who": "Hon. Richard W. Allen", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 GA12", "amount": 1001.0, "date": "2017-11-30", "score": 0.0, "ref_price": 94.44, "return": 1.2906607369758578}, {"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": 76.11, "return": 1.842333464722113}]}, "price_series": [{"date": "2016-08-08", "close": 59.14, "volume": 978557.0}, {"date": "2016-08-09", "close": 59.46, "volume": 1353895.0}, {"date": "2016-08-10", "close": 59.73, "volume": 1516947.0}, {"date": "2016-08-11", "close": 60.07, "volume": 1493302.0}, {"date": "2016-08-12", "close": 59.99, "volume": 778935.0}, {"date": "2016-08-15", "close": 61.21, "volume": 1197690.0}, {"date": "2016-08-16", "close": 60.71, "volume": 1161872.0}, {"date": "2016-08-17", "close": 61.43, "volume": 1465603.0}, {"date": "2016-08-18", "close": 61.82, "volume": 1481316.0}, {"date": "2016-08-19", "close": 62.86, "volume": 2042330.0}, {"date": "2016-08-22", "close": 62.9, "volume": 1934846.0}, {"date": "2016-08-23", "close": 63.28, "volume": 1629490.0}, {"date": "2016-08-24", "close": 63.1, "volume": 2296966.0}, {"date": "2016-08-25", "close": 63.33, "volume": 1663827.0}, {"date": "2016-08-26", "close": 63.54, "volume": 1644490.0}, {"date": "2016-08-29", "close": 63.4, "volume": 1193760.0}, {"date": "2016-08-30", "close": 63.44, "volume": 1713255.0}, {"date": "2016-08-31", "close": 63.57, "volume": 1768084.0}, {"date": "2016-09-01", "close": 63.18, "volume": 1242842.0}, {"date": "2016-09-02", "close": 63.64, "volume": 943793.0}, {"date": "2016-09-06", "close": 62.72, "volume": 1632422.0}, {"date": "2016-09-07", "close": 63.25, "volume": 1429532.0}, {"date": "2016-09-08", "close": 62.77, "volume": 1359317.0}, {"date": "2016-09-09", "close": 60.98, "volume": 1498158.0}, {"date": "2016-09-12", "close": 61.62, "volume": 1243269.0}, {"date": "2016-09-13", "close": 60.86, "volume": 1283815.0}, {"date": "2016-09-14", "close": 60.82, "volume": 1258646.0}, {"date": "2016-09-15", "close": 61.89, "volume": 1220758.0}, {"date": "2016-09-16", "close": 61.5, "volume": 1927278.0}, {"date": "2016-09-19", "close": 62.29, "volume": 1730822.0}, {"date": "2016-09-20", "close": 62.95, "volume": 2476912.0}, {"date": "2016-09-21", "close": 63.91, "volume": 1851185.0}, {"date": "2016-09-22", "close": 64.41, "volume": 1944037.0}, {"date": "2016-09-23", "close": 63.88, "volume": 1235641.0}, {"date": "2016-09-26", "close": 63.49, "volume": 906235.0}, {"date": "2016-09-27", "close": 64.54, "volume": 1179422.0}, {"date": "2016-09-28", "close": 64.31, "volume": 961821.0}, {"date": "2016-09-29", "close": 63.31, "volume": 1025485.0}, {"date": "2016-09-30", "close": 64.38, "volume": 1601957.0}, {"date": "2016-10-03", "close": 63.59, "volume": 1173350.0}, {"date": "2016-10-04", "close": 63.75, "volume": 1089207.0}, {"date": "2016-10-05", "close": 64.65, "volume": 1266819.0}, {"date": "2016-10-06", "close": 64.79, "volume": 1270858.0}, {"date": "2016-10-07", "close": 63.92, "volume": 1285406.0}, {"date": "2016-10-10", "close": 63.76, "volume": 578489.0}, {"date": "2016-10-11", "close": 62.75, "volume": 1159284.0}, {"date": "2016-10-12", "close": 62.19, "volume": 904349.0}, {"date": "2016-10-13", "close": 61.35, "volume": 1047726.0}, {"date": "2016-10-14", "close": 61.11, "volume": 968462.0}, {"date": "2016-10-17", "close": 61.03, "volume": 1020780.0}, {"date": "2016-10-18", "close": 61.29, "volume": 1180313.0}, {"date": "2016-10-19", "close": 61.97, "volume": 950918.0}, {"date": "2016-10-20", "close": 62.05, "volume": 831424.0}, {"date": "2016-10-21", "close": 61.78, "volume": 933126.0}, {"date": "2016-10-24", "close": 62.82, "volume": 1220773.0}, {"date": "2016-10-25", "close": 61.9, "volume": 1487130.0}, {"date": "2016-10-26", "close": 62.79, "volume": 1263107.0}, {"date": "2016-10-27", "close": 62.14, "volume": 1022221.0}, {"date": "2016-10-28", "close": 62.36, "volume": 931046.0}, {"date": "2016-10-31", "close": 62.87, "volume": 1517296.0}, {"date": "2016-11-01", "close": 63.29, "volume": 2895729.0}, {"date": "2016-11-02", "close": 62.92, "volume": 2704277.0}, {"date": "2016-11-03", "close": 62.41, "volume": 1477445.0}, {"date": "2016-11-04", "close": 62.63, "volume": 808687.0}, {"date": "2016-11-07", "close": 64.71, "volume": 1194719.0}, {"date": "2016-11-08", "close": 65.35, "volume": 1134420.0}, {"date": "2016-11-09", "close": 65.95, "volume": 1829764.0}, {"date": "2016-11-10", "close": 66.77, "volume": 1678237.0}, {"date": "2016-11-11", "close": 66.9, "volume": 1428561.0}, {"date": "2016-11-14", "close": 66.74, "volume": 2098334.0}, {"date": "2016-11-15", "close": 67.25, "volume": 1705133.0}, {"date": "2016-11-16", "close": 66.82, "volume": 1360041.0}, {"date": "2016-11-17", "close": 67.17, "volume": 1170198.0}, {"date": "2016-11-18", "close": 66.67, "volume": 1077324.0}, {"date": "2016-11-21", "close": 66.75, "volume": 1092380.0}, {"date": "2016-11-22", "close": 66.92, "volume": 1258110.0}, {"date": "2016-11-23", "close": 67.35, "volume": 1112829.0}, {"date": "2016-11-25", "close": 68.0, "volume": 434483.0}, {"date": "2016-11-28", "close": 67.7, "volume": 1111468.0}, {"date": "2016-11-29", "close": 67.22, "volume": 1355852.0}, {"date": "2016-11-30", "close": 67.64, "volume": 1780315.0}, {"date": "2016-12-01", "close": 66.85, "volume": 1555168.0}, {"date": "2016-12-02", "close": 67.58, "volume": 924081.0}, {"date": "2016-12-05", "close": 69.39, "volume": 2999238.0}, {"date": "2016-12-06", "close": 69.04, "volume": 3723520.0}, {"date": "2016-12-07", "close": 70.46, "volume": 1732894.0}, {"date": "2016-12-08", "close": 70.6, "volume": 1192071.0}, {"date": "2016-12-09", "close": 70.75, "volume": 819379.0}, {"date": "2016-12-12", "close": 70.87, "volume": 967885.0}, {"date": "2016-12-13", "close": 71.6, "volume": 1256343.0}, {"date": "2016-12-14", "close": 70.62, "volume": 1074634.0}, {"date": "2016-12-15", "close": 70.69, "volume": 954038.0}, {"date": "2016-12-16", "close": 69.74, "volume": 1954107.0}, {"date": "2016-12-19", "close": 70.44, "volume": 1099381.0}, {"date": "2016-12-20", "close": 70.83, "volume": 756364.0}, {"date": "2016-12-21", "close": 70.66, "volume": 633651.0}, {"date": "2016-12-22", "close": 70.6, "volume": 979493.0}, {"date": "2016-12-23", "close": 70.62, "volume": 506166.0}, {"date": "2016-12-27", "close": 70.55, "volume": 886716.0}, {"date": "2016-12-28", "close": 70.0, "volume": 875056.0}, {"date": "2016-12-29", "close": 70.05, "volume": 566430.0}, {"date": "2016-12-30", "close": 69.28, "volume": 1146257.0}, {"date": "2017-01-03", "close": 68.96, "volume": 1942009.0}, {"date": "2017-01-04", "close": 68.67, "volume": 2208809.0}, {"date": "2017-01-05", "close": 67.84, "volume": 1491317.0}, {"date": "2017-01-06", "close": 68.3, "volume": 1178469.0}, {"date": "2017-01-09", "close": 67.31, "volume": 2795561.0}, {"date": "2017-01-10", "close": 67.6, "volume": 1258793.0}, {"date": "2017-01-11", "close": 68.52, "volume": 2437522.0}, {"date": "2017-01-12", "close": 69.15, "volume": 1582332.0}, {"date": "2017-01-13", "close": 69.61, "volume": 931765.0}, {"date": "2017-01-17", "close": 69.13, "volume": 1224889.0}, {"date": "2017-01-18", "close": 69.82, "volume": 1129931.0}, {"date": "2017-01-19", "close": 69.6, "volume": 1050217.0}, {"date": "2017-01-20", "close": 69.92, "volume": 1528355.0}, {"date": "2017-01-23", "close": 70.52, "volume": 2798375.0}, {"date": "2017-01-24", "close": 71.68, "volume": 3670944.0}, {"date": "2017-01-25", "close": 75.17, "volume": 2854523.0}, {"date": "2017-01-26", "close": 74.73, "volume": 2554255.0}, {"date": "2017-01-27", "close": 74.5, "volume": 1379949.0}, {"date": "2017-01-30", "close": 74.26, "volume": 1312392.0}, {"date": "2017-01-31", "close": 74.35, "volume": 1455310.0}, {"date": "2017-02-01", "close": 74.62, "volume": 1613900.0}, {"date": "2017-02-02", "close": 74.51, "volume": 1333072.0}, {"date": "2017-02-03", "close": 75.38, "volume": 1637775.0}, {"date": "2017-02-06", "close": 75.51, "volume": 1860576.0}, {"date": "2017-02-07", "close": 75.71, "volume": 2229407.0}, {"date": "2017-02-08", "close": 74.88, "volume": 1654680.0}, {"date": "2017-02-09", "close": 75.31, "volume": 2247196.0}, {"date": "2017-02-10", "close": 75.11, "volume": 1914501.0}, {"date": "2017-02-13", "close": 75.44, "volume": 1268763.0}, {"date": "2017-02-14", "close": 75.42, "volume": 1302109.0}, {"date": "2017-02-15", "close": 75.58, "volume": 1553857.0}, {"date": "2017-02-16", "close": 75.23, "volume": 1461359.0}, {"date": "2017-02-17", "close": 75.21, "volume": 1547593.0}, {"date": "2017-02-21", "close": 75.73, "volume": 1386328.0}, {"date": "2017-02-22", "close": 75.27, "volume": 1780126.0}, {"date": "2017-02-23", "close": 74.21, "volume": 2011068.0}, {"date": "2017-02-24", "close": 74.3, "volume": 2099045.0}, {"date": "2017-02-27", "close": 74.79, "volume": 1112232.0}, {"date": "2017-02-28", "close": 74.47, "volume": 1958467.0}, {"date": "2017-03-01", "close": 76.13, "volume": 1825470.0}, {"date": "2017-03-02", "close": 75.53, "volume": 1210702.0}, {"date": "2017-03-03", "close": 75.52, "volume": 1362446.0}, {"date": "2017-03-06", "close": 74.16, "volume": 2120382.0}, {"date": "2017-03-07", "close": 74.36, "volume": 1553373.0}, {"date": "2017-03-08", "close": 74.55, "volume": 1073063.0}, {"date": "2017-03-09", "close": 74.29, "volume": 1091651.0}, {"date": "2017-03-10", "close": 74.61, "volume": 1427878.0}, {"date": "2017-03-13", "close": 75.14, "volume": 2137623.0}, {"date": "2017-03-14", "close": 74.83, "volume": 903940.0}, {"date": "2017-03-15", "close": 76.53, "volume": 1835323.0}, {"date": "2017-03-16", "close": 76.11, "volume": 1041738.0}, {"date": "2017-03-17", "close": 76.13, "volume": 1716957.0}, {"date": "2017-03-20", "close": 75.73, "volume": 1489965.0}, {"date": "2017-03-21", "close": 73.6, "volume": 2233355.0}, {"date": "2017-03-22", "close": 74.49, "volume": 3166979.0}, {"date": "2017-03-23", "close": 74.42, "volume": 2144432.0}, {"date": "2017-03-24", "close": 74.32, "volume": 963770.0}, {"date": "2017-03-27", "close": 74.46, "volume": 1417466.0}, {"date": "2017-03-28", "close": 75.03, "volume": 1321667.0}, {"date": "2017-03-29", "close": 74.57, "volume": 989362.0}, {"date": "2017-03-30", "close": 74.87, "volume": 1427495.0}, {"date": "2017-03-31", "close": 74.55, "volume": 1627623.0}, {"date": "2017-04-03", "close": 73.67, "volume": 2065557.0}, {"date": "2017-04-04", "close": 73.45, "volume": 1873175.0}, {"date": "2017-04-05", "close": 72.86, "volume": 1537384.0}, {"date": "2017-04-06", "close": 73.11, "volume": 1260185.0}, {"date": "2017-04-07", "close": 72.99, "volume": 1254688.0}, {"date": "2017-04-10", "close": 73.5, "volume": 1674150.0}, {"date": "2017-04-11", "close": 73.29, "volume": 1189472.0}, {"date": "2017-04-12", "close": 72.42, "volume": 1236145.0}, {"date": "2017-04-13", "close": 71.93, "volume": 782394.0}, {"date": "2017-04-17", "close": 72.77, "volume": 1096840.0}, {"date": "2017-04-18", "close": 73.08, "volume": 1007419.0}, {"date": "2017-04-19", "close": 73.18, "volume": 1060095.0}, {"date": "2017-04-20", "close": 74.12, "volume": 978334.0}, {"date": "2017-04-21", "close": 73.61, "volume": 2348144.0}, {"date": "2017-04-24", "close": 75.21, "volume": 1898748.0}, {"date": "2017-04-25", "close": 75.6, "volume": 2928688.0}, {"date": "2017-04-26", "close": 76.65, "volume": 2649483.0}, {"date": "2017-04-27", "close": 76.99, "volume": 1729985.0}, {"date": "2017-04-28", "close": 77.37, "volume": 1416409.0}, {"date": "2017-05-01", "close": 76.7, "volume": 1716457.0}, {"date": "2017-05-02", "close": 75.62, "volume": 1945661.0}, {"date": "2017-05-03", "close": 75.07, "volume": 1703551.0}, {"date": "2017-05-04", "close": 75.65, "volume": 1106220.0}, {"date": "2017-05-05", "close": 75.45, "volume": 1163250.0}, {"date": "2017-05-08", "close": 75.82, "volume": 951636.0}, {"date": "2017-05-09", "close": 75.81, "volume": 920891.0}, {"date": "2017-05-10", "close": 76.26, "volume": 1104201.0}, {"date": "2017-05-11", "close": 76.47, "volume": 1120393.0}, {"date": "2017-05-12", "close": 75.67, "volume": 1646938.0}, {"date": "2017-05-15", "close": 75.99, "volume": 1149796.0}, {"date": "2017-05-16", "close": 76.43, "volume": 1394689.0}, {"date": "2017-05-17", "close": 73.95, "volume": 1333293.0}, {"date": "2017-05-18", "close": 73.89, "volume": 1316386.0}, {"date": "2017-05-19", "close": 74.67, "volume": 1337275.0}, {"date": "2017-05-22", "close": 75.46, "volume": 857495.0}, {"date": "2017-05-23", "close": 75.97, "volume": 1200065.0}, {"date": "2017-05-24", "close": 76.85, "volume": 1718312.0}, {"date": "2017-05-25", "close": 78.17, "volume": 2077339.0}, {"date": "2017-05-26", "close": 78.01, "volume": 1251855.0}, {"date": "2017-05-30", "close": 79.01, "volume": 2500232.0}, {"date": "2017-05-31", "close": 78.85, "volume": 2075962.0}, {"date": "2017-06-01", "close": 79.82, "volume": 1692775.0}, {"date": "2017-06-02", "close": 79.47, "volume": 1034939.0}, {"date": "2017-06-05", "close": 79.88, "volume": 1370862.0}, {"date": "2017-06-06", "close": 79.43, "volume": 1313247.0}, {"date": "2017-06-07", "close": 79.73, "volume": 1716347.0}, {"date": "2017-06-08", "close": 79.95, "volume": 1893855.0}, {"date": "2017-06-09", "close": 79.59, "volume": 1343217.0}, {"date": "2017-06-12", "close": 78.34, "volume": 1953181.0}, {"date": "2017-06-13", "close": 78.77, "volume": 1497324.0}, {"date": "2017-06-14", "close": 78.71, "volume": 853485.0}, {"date": "2017-06-15", "close": 78.84, "volume": 1129057.0}, {"date": "2017-06-16", "close": 78.71, "volume": 1610218.0}, {"date": "2017-06-19", "close": 80.03, "volume": 1534213.0}, {"date": "2017-06-20", "close": 79.3, "volume": 1078404.0}, {"date": "2017-06-21", "close": 78.97, "volume": 1261029.0}, {"date": "2017-06-22", "close": 78.81, "volume": 1826016.0}, {"date": "2017-06-23", "close": 78.77, "volume": 1006722.0}, {"date": "2017-06-26", "close": 78.65, "volume": 1214311.0}, {"date": "2017-06-27", "close": 77.95, "volume": 1090598.0}, {"date": "2017-06-28", "close": 78.91, "volume": 1259333.0}, {"date": "2017-06-29", "close": 78.09, "volume": 1028412.0}, {"date": "2017-06-30", "close": 78.68, "volume": 1772258.0}, {"date": "2017-07-03", "close": 78.15, "volume": 1421114.0}, {"date": "2017-07-05", "close": 78.84, "volume": 1398032.0}, {"date": "2017-07-06", "close": 78.24, "volume": 2214729.0}, {"date": "2017-07-07", "close": 79.08, "volume": 1659787.0}, {"date": "2017-07-10", "close": 79.43, "volume": 1042144.0}, {"date": "2017-07-11", "close": 79.24, "volume": 1427154.0}, {"date": "2017-07-12", "close": 81.19, "volume": 1877122.0}, {"date": "2017-07-13", "close": 81.22, "volume": 1404011.0}, {"date": "2017-07-14", "close": 81.49, "volume": 779420.0}, {"date": "2017-07-17", "close": 81.6, "volume": 662602.0}, {"date": "2017-07-18", "close": 81.8, "volume": 894151.0}, {"date": "2017-07-19", "close": 83.11, "volume": 1377474.0}, {"date": "2017-07-20", "close": 82.59, "volume": 1073327.0}, {"date": "2017-07-21", "close": 82.03, "volume": 1354269.0}, {"date": "2017-07-24", "close": 81.67, "volume": 1570765.0}, {"date": "2017-07-25", "close": 83.22, "volume": 2223860.0}, {"date": "2017-07-26", "close": 80.65, "volume": 3415220.0}, {"date": "2017-07-27", "close": 80.57, "volume": 2314400.0}, {"date": "2017-07-28", "close": 81.89, "volume": 2041961.0}, {"date": "2017-07-31", "close": 80.39, "volume": 1371655.0}, {"date": "2017-08-01", "close": 79.85, "volume": 1803360.0}, {"date": "2017-08-02", "close": 80.64, "volume": 1679470.0}, {"date": "2017-08-03", "close": 79.72, "volume": 1644244.0}, {"date": "2017-08-04", "close": 80.38, "volume": 953946.0}, {"date": "2017-08-07", "close": 80.9, "volume": 929990.0}, {"date": "2017-08-08", "close": 80.68, "volume": 906823.0}, {"date": "2017-08-09", "close": 81.19, "volume": 1253119.0}, {"date": "2017-08-10", "close": 78.79, "volume": 1325919.0}, {"date": "2017-08-11", "close": 78.66, "volume": 1107537.0}, {"date": "2017-08-14", "close": 79.68, "volume": 758002.0}, {"date": "2017-08-15", "close": 78.89, "volume": 1028184.0}, {"date": "2017-08-16", "close": 79.46, "volume": 748021.0}, {"date": "2017-08-17", "close": 77.61, "volume": 1081252.0}, {"date": "2017-08-18", "close": 77.71, "volume": 1407046.0}, {"date": "2017-08-21", "close": 78.31, "volume": 784703.0}, {"date": "2017-08-22", "close": 78.75, "volume": 814407.0}, {"date": "2017-08-23", "close": 78.53, "volume": 758149.0}, {"date": "2017-08-24", "close": 78.23, "volume": 963791.0}, {"date": "2017-08-25", "close": 78.49, "volume": 941510.0}, {"date": "2017-08-28", "close": 77.77, "volume": 1256974.0}, {"date": "2017-08-29", "close": 78.53, "volume": 1294203.0}, {"date": "2017-08-30", "close": 78.86, "volume": 766642.0}, {"date": "2017-08-31", "close": 79.6, "volume": 982223.0}, {"date": "2017-09-01", "close": 79.74, "volume": 1144642.0}, {"date": "2017-09-05", "close": 79.12, "volume": 742997.0}, {"date": "2017-09-06", "close": 79.15, "volume": 1095281.0}, {"date": "2017-09-07", "close": 78.8, "volume": 943583.0}, {"date": "2017-09-08", "close": 78.93, "volume": 1035566.0}, {"date": "2017-09-11", "close": 80.97, "volume": 808273.0}, {"date": "2017-09-12", "close": 81.44, "volume": 905182.0}, {"date": "2017-09-13", "close": 81.47, "volume": 751260.0}, {"date": "2017-09-14", "close": 81.28, "volume": 1009118.0}, {"date": "2017-09-15", "close": 82.15, "volume": 1633504.0}, {"date": "2017-09-18", "close": 82.62, "volume": 690764.0}, {"date": "2017-09-19", "close": 82.53, "volume": 1016362.0}, {"date": "2017-09-20", "close": 82.51, "volume": 919720.0}, {"date": "2017-09-21", "close": 82.21, "volume": 916640.0}, {"date": "2017-09-22", "close": 82.36, "volume": 698264.0}, {"date": "2017-09-25", "close": 81.14, "volume": 1261346.0}, {"date": "2017-09-26", "close": 82.05, "volume": 1402094.0}, {"date": "2017-09-27", "close": 82.77, "volume": 967867.0}, {"date": "2017-09-28", "close": 82.63, "volume": 1153953.0}, {"date": "2017-09-29", "close": 83.06, "volume": 1056455.0}, {"date": "2017-10-02", "close": 83.79, "volume": 1061974.0}, {"date": "2017-10-03", "close": 84.86, "volume": 1233744.0}, {"date": "2017-10-04", "close": 85.76, "volume": 1516441.0}, {"date": "2017-10-05", "close": 86.08, "volume": 1289154.0}, {"date": "2017-10-06", "close": 86.23, "volume": 989757.0}, {"date": "2017-10-09", "close": 86.23, "volume": 783507.0}, {"date": "2017-10-10", "close": 86.51, "volume": 1189926.0}, {"date": "2017-10-11", "close": 86.75, "volume": 983349.0}, {"date": "2017-10-12", "close": 87.44, "volume": 1077081.0}, {"date": "2017-10-13", "close": 87.74, "volume": 876070.0}, {"date": "2017-10-16", "close": 88.27, "volume": 492724.0}, {"date": "2017-10-17", "close": 87.73, "volume": 883435.0}, {"date": "2017-10-18", "close": 87.52, "volume": 1135789.0}, {"date": "2017-10-19", "close": 87.44, "volume": 1057539.0}, {"date": "2017-10-20", "close": 88.47, "volume": 1007147.0}, {"date": "2017-10-23", "close": 88.08, "volume": 910130.0}, {"date": "2017-10-24", "close": 89.09, "volume": 812315.0}, {"date": "2017-10-25", "close": 88.9, "volume": 1029596.0}, {"date": "2017-10-26", "close": 88.59, "volume": 1456249.0}, {"date": "2017-10-27", "close": 89.42, "volume": 966149.0}, {"date": "2017-10-30", "close": 89.5, "volume": 1259149.0}, {"date": "2017-10-31", "close": 90.97, "volume": 1678858.0}, {"date": "2017-11-01", "close": 91.87, "volume": 2479322.0}, {"date": "2017-11-02", "close": 91.57, "volume": 1065209.0}, {"date": "2017-11-03", "close": 92.73, "volume": 1222933.0}, {"date": "2017-11-06", "close": 92.97, "volume": 1436211.0}, {"date": "2017-11-07", "close": 93.23, "volume": 1178106.0}, {"date": "2017-11-08", "close": 93.7, "volume": 1117453.0}, {"date": "2017-11-09", "close": 92.92, "volume": 1354827.0}, {"date": "2017-11-10", "close": 93.53, "volume": 1022471.0}, {"date": "2017-11-13", "close": 93.36, "volume": 1534442.0}, {"date": "2017-11-14", "close": 93.82, "volume": 1407169.0}, {"date": "2017-11-15", "close": 92.77, "volume": 1284470.0}, {"date": "2017-11-16", "close": 95.15, "volume": 1891245.0}, {"date": "2017-11-17", "close": 95.04, "volume": 2994727.0}, {"date": "2017-11-20", "close": 95.89, "volume": 1500617.0}, {"date": "2017-11-21", "close": 95.95, "volume": 1708852.0}, {"date": "2017-11-22", "close": 94.51, "volume": 1698225.0}, {"date": "2017-11-24", "close": 95.26, "volume": 685596.0}, {"date": "2017-11-27", "close": 94.8, "volume": 1551782.0}, {"date": "2017-11-28", "close": 95.7, "volume": 1585249.0}, {"date": "2017-11-29", "close": 94.25, "volume": 1683773.0}, {"date": "2017-11-30", "close": 94.44, "volume": 2316023.0}, {"date": "2017-12-01", "close": 93.73, "volume": 2406005.0}, {"date": "2017-12-04", "close": 92.87, "volume": 1624160.0}, {"date": "2017-12-05", "close": 92.56, "volume": 1642274.0}, {"date": "2017-12-06", "close": 92.28, "volume": 1989051.0}, {"date": "2017-12-07", "close": 93.89, "volume": 1798419.0}, {"date": "2017-12-08", "close": 94.82, "volume": 2090429.0}, {"date": "2017-12-11", "close": 95.04, "volume": 1405202.0}, {"date": "2017-12-12", "close": 95.65, "volume": 2005440.0}, {"date": "2017-12-13", "close": 95.27, "volume": 1794783.0}, {"date": "2017-12-14", "close": 95.51, "volume": 1396892.0}, {"date": "2017-12-15", "close": 96.22, "volume": 2949496.0}, {"date": "2017-12-18", "close": 95.99, "volume": 1522250.0}, {"date": "2017-12-19", "close": 95.91, "volume": 1410133.0}, {"date": "2017-12-20", "close": 96.23, "volume": 1184570.0}, {"date": "2017-12-21", "close": 95.54, "volume": 812842.0}, {"date": "2017-12-22", "close": 94.95, "volume": 1008372.0}, {"date": "2017-12-26", "close": 95.26, "volume": 1192568.0}, {"date": "2017-12-27", "close": 95.19, "volume": 1118753.0}, {"date": "2017-12-28", "close": 95.24, "volume": 1009718.0}, {"date": "2017-12-29", "close": 95.04, "volume": 859831.0}, {"date": "2018-01-02", "close": 95.32, "volume": 1805738.0}, {"date": "2018-01-03", "close": 96.93, "volume": 1812273.0}, {"date": "2018-01-04", "close": 97.38, "volume": 1399073.0}, {"date": "2018-01-05", "close": 99.6, "volume": 2318337.0}, {"date": "2018-01-08", "close": 99.81, "volume": 1609073.0}, {"date": "2018-01-09", "close": 98.82, "volume": 1618639.0}, {"date": "2018-01-10", "close": 98.52, "volume": 2254106.0}, {"date": "2018-01-11", "close": 99.26, "volume": 1199953.0}, {"date": "2018-01-12", "close": 100.17, "volume": 1493342.0}, {"date": "2018-01-16", "close": 100.11, "volume": 1925128.0}, {"date": "2018-01-17", "close": 100.57, "volume": 1683721.0}, {"date": "2018-01-18", "close": 99.97, "volume": 2215725.0}, {"date": "2018-01-19", "close": 100.73, "volume": 2091036.0}, {"date": "2018-01-22", "close": 101.26, "volume": 1643150.0}, {"date": "2018-01-23", "close": 100.7, "volume": 1982254.0}, {"date": "2018-01-24", "close": 102.39, "volume": 4116393.0}, {"date": "2018-01-25", "close": 102.64, "volume": 2640573.0}, {"date": "2018-01-26", "close": 104.35, "volume": 2283123.0}, {"date": "2018-01-29", "close": 103.88, "volume": 2693861.0}, {"date": "2018-01-30", "close": 102.33, "volume": 1912480.0}, {"date": "2018-01-31", "close": 102.53, "volume": 2907089.0}, {"date": "2018-02-01", "close": 103.78, "volume": 1916287.0}, {"date": "2018-02-02", "close": 102.18, "volume": 2801371.0}, {"date": "2018-02-05", "close": 98.72, "volume": 2159323.0}, {"date": "2018-02-06", "close": 99.14, "volume": 3173556.0}, {"date": "2018-02-07", "close": 99.61, "volume": 1991682.0}, {"date": "2018-02-08", "close": 95.27, "volume": 1870855.0}, {"date": "2018-02-09", "close": 96.4, "volume": 2892536.0}, {"date": "2018-02-12", "close": 98.7, "volume": 2201810.0}, {"date": "2018-02-13", "close": 98.79, "volume": 1086717.0}, {"date": "2018-02-14", "close": 99.74, "volume": 1512900.0}, {"date": "2018-02-15", "close": 101.4, "volume": 1466597.0}, {"date": "2018-02-16", "close": 102.1, "volume": 1706916.0}, {"date": "2018-02-20", "close": 102.51, "volume": 1264063.0}, {"date": "2018-02-21", "close": 102.17, "volume": 1384828.0}, {"date": "2018-02-22", "close": 101.02, "volume": 1355496.0}, {"date": "2018-02-23", "close": 102.27, "volume": 759198.0}, {"date": "2018-02-26", "close": 104.44, "volume": 1178753.0}, {"date": "2018-02-27", "close": 104.39, "volume": 1380298.0}, {"date": "2018-02-28", "close": 103.09, "volume": 1456791.0}, {"date": "2018-03-01", "close": 100.08, "volume": 2264567.0}, {"date": "2018-03-02", "close": 101.38, "volume": 1395753.0}, {"date": "2018-03-05", "close": 101.59, "volume": 1568560.0}, {"date": "2018-03-06", "close": 101.93, "volume": 989581.0}, {"date": "2018-03-07", "close": 102.17, "volume": 2248281.0}, {"date": "2018-03-08", "close": 102.83, "volume": 1521237.0}, {"date": "2018-03-09", "close": 105.75, "volume": 1497373.0}, {"date": "2018-03-12", "close": 105.24, "volume": 1280441.0}, {"date": "2018-03-13", "close": 104.62, "volume": 1216072.0}, {"date": "2018-03-14", "close": 103.93, "volume": 1066830.0}, {"date": "2018-03-15", "close": 104.51, "volume": 1220566.0}, {"date": "2018-03-16", "close": 104.44, "volume": 1303156.0}, {"date": "2018-03-19", "close": 103.37, "volume": 1110394.0}, {"date": "2018-03-20", "close": 104.54, "volume": 1282168.0}, {"date": "2018-03-21", "close": 104.68, "volume": 873329.0}, {"date": "2018-03-22", "close": 100.49, "volume": 1449799.0}, {"date": "2018-03-23", "close": 96.84, "volume": 1723710.0}, {"date": "2018-03-26", "close": 98.96, "volume": 1403649.0}, {"date": "2018-03-27", "close": 97.8, "volume": 1869029.0}, {"date": "2018-03-28", "close": 96.34, "volume": 1566751.0}, {"date": "2018-03-29", "close": 99.9, "volume": 1906988.0}, {"date": "2018-04-02", "close": 96.91, "volume": 1265712.0}, {"date": "2018-04-03", "close": 98.3, "volume": 1448495.0}, {"date": "2018-04-04", "close": 98.34, "volume": 1478147.0}, {"date": "2018-04-05", "close": 98.79, "volume": 930044.0}, {"date": "2018-04-06", "close": 95.91, "volume": 1162085.0}, {"date": "2018-04-09", "close": 96.25, "volume": 1805806.0}, {"date": "2018-04-10", "close": 99.16, "volume": 2305806.0}, {"date": "2018-04-11", "close": 98.72, "volume": 1863125.0}, {"date": "2018-04-12", "close": 99.1, "volume": 3376381.0}, {"date": "2018-04-13", "close": 99.37, "volume": 1157067.0}, {"date": "2018-04-16", "close": 99.62, "volume": 1208296.0}, {"date": "2018-04-17", "close": 100.85, "volume": 2082944.0}, {"date": "2018-04-18", "close": 102.18, "volume": 1395884.0}, {"date": "2018-04-19", "close": 101.05, "volume": 1836142.0}, {"date": "2018-04-20", "close": 100.26, "volume": 1653537.0}, {"date": "2018-04-23", "close": 100.01, "volume": 1301135.0}, {"date": "2018-04-24", "close": 97.74, "volume": 2224899.0}, {"date": "2018-04-25", "close": 94.38, "volume": 2927692.0}, {"date": "2018-04-26", "close": 93.69, "volume": 2336621.0}, {"date": "2018-04-27", "close": 93.23, "volume": 2383368.0}, {"date": "2018-04-30", "close": 91.75, "volume": 1860570.0}, {"date": "2018-05-01", "close": 91.8, "volume": 2259233.0}, {"date": "2018-05-02", "close": 91.8, "volume": 2425729.0}, {"date": "2018-05-03", "close": 91.65, "volume": 1700084.0}, {"date": "2018-05-04", "close": 92.43, "volume": 1492991.0}, {"date": "2018-05-07", "close": 92.94, "volume": 1584376.0}, {"date": "2018-05-08", "close": 92.92, "volume": 1829478.0}, {"date": "2018-05-09", "close": 93.46, "volume": 2380016.0}, {"date": "2018-05-10", "close": 94.28, "volume": 1528863.0}, {"date": "2018-05-11", "close": 94.58, "volume": 1376887.0}, {"date": "2018-05-14", "close": 95.05, "volume": 1434457.0}, {"date": "2018-05-15", "close": 94.88, "volume": 1396339.0}, {"date": "2018-05-16", "close": 95.31, "volume": 1023860.0}, {"date": "2018-05-17", "close": 95.43, "volume": 1411300.0}, {"date": "2018-05-18", "close": 95.16, "volume": 2609933.0}, {"date": "2018-05-21", "close": 95.93, "volume": 1207025.0}, {"date": "2018-05-22", "close": 94.91, "volume": 1556427.0}, {"date": "2018-05-23", "close": 94.95, "volume": 1133061.0}, {"date": "2018-05-24", "close": 94.32, "volume": 1400395.0}, {"date": "2018-05-25", "close": 94.12, "volume": 758479.0}, {"date": "2018-05-29", "close": 92.99, "volume": 1595679.0}, {"date": "2018-05-30", "close": 93.95, "volume": 1173238.0}, {"date": "2018-05-31", "close": 93.08, "volume": 3450892.0}, {"date": "2018-06-01", "close": 94.59, "volume": 1280386.0}, {"date": "2018-06-04", "close": 94.68, "volume": 1372320.0}, {"date": "2018-06-05", "close": 95.41, "volume": 1671013.0}, {"date": "2018-06-06", "close": 97.46, "volume": 1727643.0}, {"date": "2018-06-07", "close": 97.51, "volume": 1635729.0}, {"date": "2018-06-08", "close": 97.25, "volume": 1271822.0}, {"date": "2018-06-11", "close": 97.2, "volume": 1543103.0}, {"date": "2018-06-12", "close": 97.49, "volume": 1300934.0}, {"date": "2018-06-13", "close": 97.14, "volume": 1336219.0}, {"date": "2018-06-14", "close": 99.31, "volume": 1692029.0}, {"date": "2018-06-15", "close": 99.0, "volume": 1683733.0}, {"date": "2018-06-18", "close": 98.28, "volume": 1113762.0}, {"date": "2018-06-19", "close": 96.73, "volume": 1639334.0}, {"date": "2018-06-20", "close": 96.64, "volume": 1082329.0}, {"date": "2018-06-21", "close": 95.5, "volume": 1878354.0}, {"date": "2018-06-22", "close": 95.13, "volume": 1718496.0}, {"date": "2018-06-25", "close": 93.84, "volume": 1870507.0}, {"date": "2018-06-26", "close": 93.95, "volume": 1286142.0}, {"date": "2018-06-27", "close": 91.82, "volume": 1616624.0}, {"date": "2018-06-28", "close": 89.45, "volume": 3179699.0}, {"date": "2018-06-29", "close": 90.06, "volume": 3498582.0}, {"date": "2018-07-02", "close": 90.49, "volume": 1646911.0}, {"date": "2018-07-03", "close": 89.69, "volume": 815359.0}, {"date": "2018-07-05", "close": 91.26, "volume": 1516928.0}, {"date": "2018-07-06", "close": 91.22, "volume": 983648.0}, {"date": "2018-07-09", "close": 92.77, "volume": 1140298.0}, {"date": "2018-07-10", "close": 93.54, "volume": 1044004.0}, {"date": "2018-07-11", "close": 91.24, "volume": 987610.0}, {"date": "2018-07-12", "close": 92.18, "volume": 1630153.0}, {"date": "2018-07-13", "close": 91.85, "volume": 1004692.0}, {"date": "2018-07-16", "close": 91.26, "volume": 572821.0}, {"date": "2018-07-17", "close": 92.34, "volume": 1867776.0}, {"date": "2018-07-18", "close": 92.45, "volume": 1407207.0}, {"date": "2018-07-19", "close": 92.32, "volume": 757444.0}, {"date": "2018-07-20", "close": 91.69, "volume": 846008.0}, {"date": "2018-07-23", "close": 91.7, "volume": 1335656.0}, {"date": "2018-07-24", "close": 94.0, "volume": 2807948.0}, {"date": "2018-07-25", "close": 93.99, "volume": 4383896.0}, {"date": "2018-07-26", "close": 94.26, "volume": 2985943.0}, {"date": "2018-07-27", "close": 94.0, "volume": 1907122.0}, {"date": "2018-07-30", "close": 93.24, "volume": 1957128.0}, {"date": "2018-07-31", "close": 93.57, "volume": 3016948.0}, {"date": "2018-08-01", "close": 92.66, "volume": 1959498.0}, {"date": "2018-08-02", "close": 92.51, "volume": 1548725.0}, {"date": "2018-08-03", "close": 93.09, "volume": 1243267.0}, {"date": "2018-08-06", "close": 94.03, "volume": 1023673.0}, {"date": "2018-08-07", "close": 94.92, "volume": 1564983.0}, {"date": "2018-08-08", "close": 94.71, "volume": 974377.0}, {"date": "2018-08-09", "close": 93.65, "volume": 1348784.0}, {"date": "2018-08-10", "close": 92.15, "volume": 1648285.0}, {"date": "2018-08-13", "close": 92.37, "volume": 1347658.0}, {"date": "2018-08-14", "close": 93.24, "volume": 1159806.0}, {"date": "2018-08-15", "close": 92.5, "volume": 1276218.0}, {"date": "2018-08-16", "close": 92.79, "volume": 1063617.0}, {"date": "2018-08-17", "close": 92.95, "volume": 2726223.0}, {"date": "2018-08-20", "close": 93.77, "volume": 2341967.0}, {"date": "2018-08-21", "close": 93.62, "volume": 1226178.0}, {"date": "2018-08-22", "close": 92.17, "volume": 2700368.0}, {"date": "2018-08-23", "close": 90.98, "volume": 1682255.0}, {"date": "2018-08-24", "close": 91.54, "volume": 1328697.0}, {"date": "2018-08-27", "close": 92.59, "volume": 1173055.0}, {"date": "2018-08-28", "close": 92.49, "volume": 1740259.0}, {"date": "2018-08-29", "close": 92.0, "volume": 1779409.0}, {"date": "2018-08-30", "close": 91.37, "volume": 3140169.0}, {"date": "2018-08-31", "close": 91.68, "volume": 2220019.0}, {"date": "2018-09-04", "close": 90.35, "volume": 1771935.0}, {"date": "2018-09-05", "close": 90.61, "volume": 2262122.0}, {"date": "2018-09-06", "close": 89.6, "volume": 1927920.0}, {"date": "2018-09-07", "close": 90.32, "volume": 2034496.0}, {"date": "2018-09-10", "close": 91.15, "volume": 1246987.0}, {"date": "2018-09-11", "close": 90.89, "volume": 1309317.0}, {"date": "2018-09-12", "close": 90.73, "volume": 1149771.0}, {"date": "2018-09-13", "close": 91.73, "volume": 1579951.0}, {"date": "2018-09-14", "close": 91.77, "volume": 1404122.0}, {"date": "2018-09-17", "close": 91.88, "volume": 2172487.0}, {"date": "2018-09-18", "close": 89.76, "volume": 2243018.0}, {"date": "2018-09-19", "close": 92.06, "volume": 2098550.0}, {"date": "2018-09-20", "close": 92.63, "volume": 1685132.0}, {"date": "2018-09-21", "close": 92.61, "volume": 3166813.0}, {"date": "2018-09-24", "close": 90.58, "volume": 1806082.0}, {"date": "2018-09-25", "close": 89.38, "volume": 2092641.0}, {"date": "2018-09-26", "close": 88.99, "volume": 1495976.0}, {"date": "2018-09-27", "close": 88.09, "volume": 1993074.0}, {"date": "2018-09-28", "close": 87.93, "volume": 2110542.0}, {"date": "2018-10-01", "close": 86.83, "volume": 2738903.0}, {"date": "2018-10-02", "close": 86.91, "volume": 2362451.0}, {"date": "2018-10-03", "close": 86.8, "volume": 1461854.0}, {"date": "2018-10-04", "close": 86.16, "volume": 1501528.0}, {"date": "2018-10-05", "close": 84.19, "volume": 1915646.0}, {"date": "2018-10-08", "close": 83.99, "volume": 1856529.0}, {"date": "2018-10-09", "close": 82.38, "volume": 3562221.0}, {"date": "2018-10-10", "close": 80.88, "volume": 5172923.0}, {"date": "2018-10-11", "close": 78.66, "volume": 2495250.0}, {"date": "2018-10-12", "close": 78.91, "volume": 1840570.0}, {"date": "2018-10-15", "close": 78.62, "volume": 1815091.0}, {"date": "2018-10-16", "close": 80.06, "volume": 1420531.0}, {"date": "2018-10-17", "close": 79.55, "volume": 1465550.0}, {"date": "2018-10-18", "close": 78.61, "volume": 2069781.0}, {"date": "2018-10-19", "close": 77.55, "volume": 1968426.0}, {"date": "2018-10-22", "close": 77.48, "volume": 1032136.0}, {"date": "2018-10-23", "close": 76.72, "volume": 3006932.0}, {"date": "2018-10-24", "close": 74.15, "volume": 2325059.0}, {"date": "2018-10-25", "close": 75.82, "volume": 1960715.0}, {"date": "2018-10-26", "close": 74.86, "volume": 2750684.0}, {"date": "2018-10-29", "close": 75.68, "volume": 2490447.0}, {"date": "2018-10-30", "close": 78.17, "volume": 4201710.0}, {"date": "2018-10-31", "close": 75.42, "volume": 5454425.0}, {"date": "2018-11-01", "close": 77.25, "volume": 5263643.0}, {"date": "2018-11-02", "close": 77.44, "volume": 2714785.0}, {"date": "2018-11-05", "close": 78.67, "volume": 2152031.0}, {"date": "2018-11-06", "close": 78.4, "volume": 2093825.0}, {"date": "2018-11-07", "close": 80.23, "volume": 2687611.0}, {"date": "2018-11-08", "close": 80.29, "volume": 1326136.0}, {"date": "2018-11-09", "close": 79.13, "volume": 2170189.0}, {"date": "2018-11-12", "close": 76.66, "volume": 2361986.0}, {"date": "2018-11-13", "close": 76.82, "volume": 2529520.0}, {"date": "2018-11-14", "close": 76.08, "volume": 3191812.0}, {"date": "2018-11-15", "close": 76.83, "volume": 3903964.0}, {"date": "2018-11-16", "close": 77.65, "volume": 3995088.0}, {"date": "2018-11-19", "close": 74.62, "volume": 2304489.0}, {"date": "2018-11-20", "close": 74.41, "volume": 2093074.0}, {"date": "2018-11-21", "close": 75.14, "volume": 1941344.0}, {"date": "2018-11-23", "close": 74.96, "volume": 724741.0}, {"date": "2018-11-26", "close": 75.43, "volume": 1460488.0}, {"date": "2018-11-27", "close": 73.97, "volume": 2277713.0}, {"date": "2018-11-28", "close": 75.98, "volume": 2248142.0}, {"date": "2018-11-29", "close": 75.7, "volume": 1254458.0}, {"date": "2018-11-30", "close": 76.93, "volume": 2255678.0}, {"date": "2018-12-03", "close": 77.83, "volume": 2242949.0}, {"date": "2018-12-04", "close": 74.17, "volume": 3153057.0}, {"date": "2018-12-06", "close": 75.7, "volume": 3321779.0}, {"date": "2018-12-07", "close": 73.33, "volume": 2907935.0}, {"date": "2018-12-10", "close": 74.09, "volume": 1852523.0}, {"date": "2018-12-11", "close": 73.85, "volume": 1879554.0}, {"date": "2018-12-12", "close": 74.76, "volume": 1769965.0}, {"date": "2018-12-13", "close": 73.58, "volume": 1401595.0}, {"date": "2018-12-14", "close": 73.0, "volume": 2251350.0}, {"date": "2018-12-17", "close": 72.01, "volume": 2261428.0}, {"date": "2018-12-18", "close": 73.14, "volume": 2770249.0}, {"date": "2018-12-19", "close": 72.28, "volume": 3288556.0}, {"date": "2018-12-20", "close": 71.6, "volume": 2806810.0}, {"date": "2018-12-21", "close": 71.99, "volume": 5043972.0}, {"date": "2018-12-24", "close": 70.72, "volume": 1451128.0}, {"date": "2018-12-26", "close": 73.14, "volume": 1730842.0}, {"date": "2018-12-27", "close": 75.21, "volume": 1915761.0}, {"date": "2018-12-28", "close": 74.75, "volume": 1651921.0}, {"date": "2018-12-31", "close": 75.63, "volume": 1683636.0}, {"date": "2019-01-02", "close": 75.24, "volume": 1536597.0}, {"date": "2019-01-03", "close": 72.43, "volume": 3593473.0}, {"date": "2019-01-04", "close": 74.33, "volume": 1919517.0}, {"date": "2019-01-07", "close": 75.8, "volume": 2717949.0}, {"date": "2019-01-08", "close": 75.55, "volume": 2796968.0}, {"date": "2019-01-09", "close": 77.07, "volume": 1766777.0}, {"date": "2019-01-10", "close": 78.12, "volume": 1268872.0}, {"date": "2019-01-11", "close": 78.46, "volume": 1457592.0}, {"date": "2019-01-14", "close": 77.66, "volume": 1229971.0}, {"date": "2019-01-15", "close": 77.32, "volume": 1274888.0}, {"date": "2019-01-16", "close": 78.49, "volume": 2066605.0}, {"date": "2019-01-17", "close": 79.73, "volume": 1917190.0}, {"date": "2019-01-18", "close": 81.25, "volume": 1737258.0}, {"date": "2019-01-22", "close": 79.48, "volume": 2927470.0}, {"date": "2019-01-23", "close": 76.0, "volume": 6516616.0}, {"date": "2019-01-24", "close": 78.76, "volume": 2725328.0}, {"date": "2019-01-25", "close": 80.15, "volume": 2001521.0}, {"date": "2019-01-28", "close": 79.85, "volume": 1191872.0}, {"date": "2019-01-29", "close": 78.75, "volume": 1847961.0}, {"date": "2019-01-30", "close": 80.27, "volume": 1235887.0}, {"date": "2019-01-31", "close": 80.95, "volume": 1277784.0}, {"date": "2019-02-01", "close": 81.37, "volume": 1307631.0}, {"date": "2019-02-04", "close": 80.97, "volume": 1187922.0}, {"date": "2019-02-05", "close": 81.75, "volume": 1315301.0}, {"date": "2019-02-06", "close": 82.99, "volume": 1793180.0}, {"date": "2019-02-07", "close": 80.96, "volume": 1980816.0}, {"date": "2019-02-08", "close": 80.41, "volume": 1824571.0}, {"date": "2019-02-11", "close": 80.08, "volume": 1568775.0}, {"date": "2019-02-12", "close": 81.44, "volume": 2091910.0}, {"date": "2019-02-13", "close": 81.26, "volume": 1913177.0}, {"date": "2019-02-14", "close": 80.86, "volume": 1324418.0}, {"date": "2019-02-15", "close": 82.14, "volume": 1199929.0}, {"date": "2019-02-19", "close": 82.17, "volume": 1418496.0}, {"date": "2019-02-20", "close": 82.78, "volume": 1462030.0}, {"date": "2019-02-21", "close": 82.46, "volume": 1204264.0}, {"date": "2019-02-22", "close": 83.35, "volume": 960179.0}, {"date": "2019-02-25", "close": 84.06, "volume": 1592630.0}, {"date": "2019-02-26", "close": 83.45, "volume": 942314.0}, {"date": "2019-02-27", "close": 82.49, "volume": 1089677.0}, {"date": "2019-02-28", "close": 82.09, "volume": 1307037.0}, {"date": "2019-03-01", "close": 83.16, "volume": 1439537.0}, {"date": "2019-03-04", "close": 82.91, "volume": 1767684.0}, {"date": "2019-03-05", "close": 82.53, "volume": 1541366.0}, {"date": "2019-03-06", "close": 81.64, "volume": 1262513.0}, {"date": "2019-03-07", "close": 81.12, "volume": 1709966.0}, {"date": "2019-03-08", "close": 81.19, "volume": 1223093.0}, {"date": "2019-03-11", "close": 82.86, "volume": 1028944.0}, {"date": "2019-03-12", "close": 82.54, "volume": 1425981.0}, {"date": "2019-03-13", "close": 83.42, "volume": 1396699.0}, {"date": "2019-03-14", "close": 83.29, "volume": 1508304.0}, {"date": "2019-03-15", "close": 83.7, "volume": 2405728.0}, {"date": "2019-03-18", "close": 83.34, "volume": 1858071.0}, {"date": "2019-03-19", "close": 83.47, "volume": 1240437.0}, {"date": "2019-03-20", "close": 82.64, "volume": 2471223.0}, {"date": "2019-03-21", "close": 83.87, "volume": 1552299.0}, {"date": "2019-03-22", "close": 81.69, "volume": 1716571.0}, {"date": "2019-03-25", "close": 81.08, "volume": 1071923.0}, {"date": "2019-03-26", "close": 82.27, "volume": 1246817.0}, {"date": "2019-03-27", "close": 81.32, "volume": 1500755.0}, {"date": "2019-03-28", "close": 80.01, "volume": 2482909.0}, {"date": "2019-03-29", "close": 80.75, "volume": 2016092.0}, {"date": "2019-04-01", "close": 83.66, "volume": 1583383.0}, {"date": "2019-04-02", "close": 84.32, "volume": 1117370.0}, {"date": "2019-04-03", "close": 85.72, "volume": 2937652.0}, {"date": "2019-04-04", "close": 86.2, "volume": 1213599.0}, {"date": "2019-04-05", "close": 86.27, "volume": 942364.0}, {"date": "2019-04-08", "close": 86.67, "volume": 1048185.0}, {"date": "2019-04-09", "close": 85.3, "volume": 970766.0}, {"date": "2019-04-10", "close": 86.08, "volume": 757688.0}, {"date": "2019-04-11", "close": 86.9, "volume": 1006724.0}, {"date": "2019-04-12", "close": 87.95, "volume": 1227514.0}, {"date": "2019-04-15", "close": 87.56, "volume": 768005.0}, {"date": "2019-04-16", "close": 88.66, "volume": 859485.0}, {"date": "2019-04-17", "close": 89.02, "volume": 1294552.0}, {"date": "2019-04-18", "close": 89.43, "volume": 832304.0}, {"date": "2019-04-22", "close": 88.63, "volume": 975343.0}, {"date": "2019-04-23", "close": 89.81, "volume": 1803651.0}, {"date": "2019-04-24", "close": 95.83, "volume": 3192336.0}, {"date": "2019-04-25", "close": 95.51, "volume": 1753217.0}, {"date": "2019-04-26", "close": 94.51, "volume": 1298367.0}, {"date": "2019-04-29", "close": 94.21, "volume": 1704575.0}, {"date": "2019-04-30", "close": 95.65, "volume": 1479303.0}, {"date": "2019-05-01", "close": 94.41, "volume": 1704891.0}, {"date": "2019-05-02", "close": 94.51, "volume": 1064938.0}, {"date": "2019-05-03", "close": 95.65, "volume": 1126767.0}, {"date": "2019-05-06", "close": 93.75, "volume": 1074115.0}, {"date": "2019-05-07", "close": 92.05, "volume": 1141153.0}, {"date": "2019-05-08", "close": 91.14, "volume": 1437611.0}, {"date": "2019-05-09", "close": 90.89, "volume": 899565.0}, {"date": "2019-05-10", "close": 90.91, "volume": 918507.0}, {"date": "2019-05-13", "close": 88.14, "volume": 1329007.0}, {"date": "2019-05-14", "close": 88.97, "volume": 943771.0}, {"date": "2019-05-15", "close": 89.88, "volume": 914370.0}, {"date": "2019-05-16", "close": 90.32, "volume": 1059097.0}, {"date": "2019-05-17", "close": 89.54, "volume": 920149.0}, {"date": "2019-05-20", "close": 88.19, "volume": 1130000.0}, {"date": "2019-05-21", "close": 89.27, "volume": 1204586.0}, {"date": "2019-05-22", "close": 88.43, "volume": 942232.0}, {"date": "2019-05-23", "close": 86.73, "volume": 933252.0}, {"date": "2019-05-24", "close": 86.67, "volume": 843866.0}, {"date": "2019-05-28", "close": 86.29, "volume": 2300897.0}, {"date": "2019-05-29", "close": 86.25, "volume": 1323924.0}, {"date": "2019-05-30", "close": 86.86, "volume": 910678.0}, {"date": "2019-05-31", "close": 84.23, "volume": 1916664.0}, {"date": "2019-06-03", "close": 85.26, "volume": 1303913.0}, {"date": "2019-06-04", "close": 88.1, "volume": 1110648.0}, {"date": "2019-06-05", "close": 88.59, "volume": 945477.0}, {"date": "2019-06-06", "close": 89.66, "volume": 836655.0}, {"date": "2019-06-07", "close": 90.91, "volume": 1037156.0}, {"date": "2019-06-10", "close": 91.51, "volume": 681323.0}, {"date": "2019-06-11", "close": 91.31, "volume": 1208478.0}, {"date": "2019-06-12", "close": 91.87, "volume": 792417.0}, {"date": "2019-06-13", "close": 92.11, "volume": 623902.0}, {"date": "2019-06-14", "close": 90.66, "volume": 710887.0}, {"date": "2019-06-17", "close": 90.46, "volume": 996371.0}, {"date": "2019-06-18", "close": 92.71, "volume": 1290879.0}, {"date": "2019-06-19", "close": 93.38, "volume": 894451.0}, {"date": "2019-06-20", "close": 95.94, "volume": 1704113.0}, {"date": "2019-06-21", "close": 95.19, "volume": 1641756.0}, {"date": "2019-06-24", "close": 95.0, "volume": 863025.0}, {"date": "2019-06-25", "close": 94.41, "volume": 1100298.0}, {"date": "2019-06-26", "close": 95.16, "volume": 943774.0}, {"date": "2019-06-27", "close": 95.16, "volume": 1195436.0}, {"date": "2019-06-28", "close": 95.78, "volume": 1196040.0}, {"date": "2019-07-01", "close": 97.35, "volume": 1116641.0}, {"date": "2019-07-02", "close": 96.09, "volume": 1007663.0}, {"date": "2019-07-03", "close": 95.84, "volume": 682631.0}, {"date": "2019-07-05", "close": 95.39, "volume": 962745.0}, {"date": "2019-07-08", "close": 94.2, "volume": 1184411.0}, {"date": "2019-07-09", "close": 93.99, "volume": 1320972.0}, {"date": "2019-07-10", "close": 93.75, "volume": 736317.0}, {"date": "2019-07-11", "close": 92.69, "volume": 1516588.0}, {"date": "2019-07-12", "close": 94.44, "volume": 1619910.0}, {"date": "2019-07-15", "close": 93.52, "volume": 1012373.0}, {"date": "2019-07-16", "close": 90.05, "volume": 1865256.0}, {"date": "2019-07-17", "close": 88.22, "volume": 2764251.0}, {"date": "2019-07-18", "close": 88.75, "volume": 1793983.0}, {"date": "2019-07-19", "close": 88.71, "volume": 1131927.0}, {"date": "2019-07-22", "close": 89.47, "volume": 1170284.0}, {"date": "2019-07-23", "close": 91.2, "volume": 1562670.0}, {"date": "2019-07-24", "close": 91.38, "volume": 2347900.0}, {"date": "2019-07-25", "close": 91.95, "volume": 2258245.0}, {"date": "2019-07-26", "close": 93.65, "volume": 2193629.0}, {"date": "2019-07-29", "close": 94.01, "volume": 2119029.0}, {"date": "2019-07-30", "close": 93.35, "volume": 2570446.0}, {"date": "2019-07-31", "close": 92.4, "volume": 2202929.0}, {"date": "2019-08-01", "close": 90.98, "volume": 2113858.0}, {"date": "2019-08-02", "close": 90.31, "volume": 1873796.0}, {"date": "2019-08-05", "close": 87.68, "volume": 2766814.0}, {"date": "2019-08-06", "close": 88.61, "volume": 1679654.0}, {"date": "2019-08-07", "close": 88.89, "volume": 1160178.0}, {"date": "2019-08-08", "close": 90.22, "volume": 1313975.0}, {"date": "2019-08-09", "close": 89.77, "volume": 1014250.0}, {"date": "2019-08-12", "close": 88.17, "volume": 1185757.0}, {"date": "2019-08-13", "close": 89.78, "volume": 848053.0}, {"date": "2019-08-14", "close": 87.99, "volume": 1915280.0}, {"date": "2019-08-15", "close": 87.29, "volume": 1329307.0}, {"date": "2019-08-16", "close": 89.99, "volume": 973682.0}, {"date": "2019-08-19", "close": 90.91, "volume": 930736.0}, {"date": "2019-08-20", "close": 90.1, "volume": 1101215.0}, {"date": "2019-08-21", "close": 90.85, "volume": 699303.0}, {"date": "2019-08-22", "close": 90.73, "volume": 897239.0}, {"date": "2019-08-23", "close": 89.29, "volume": 2050442.0}, {"date": "2019-08-26", "close": 88.95, "volume": 1558511.0}, {"date": "2019-08-27", "close": 89.66, "volume": 1150890.0}, {"date": "2019-08-28", "close": 89.18, "volume": 1355794.0}, {"date": "2019-08-29", "close": 91.83, "volume": 1670426.0}, {"date": "2019-08-30", "close": 91.22, "volume": 2363282.0}, {"date": "2019-09-03", "close": 89.05, "volume": 1708198.0}, {"date": "2019-09-04", "close": 90.94, "volume": 1662879.0}, {"date": "2019-09-05", "close": 94.51, "volume": 1273391.0}, {"date": "2019-09-06", "close": 94.85, "volume": 816526.0}, {"date": "2019-09-09", "close": 95.09, "volume": 748208.0}, {"date": "2019-09-10", "close": 95.76, "volume": 776416.0}, {"date": "2019-09-11", "close": 95.99, "volume": 1747526.0}, {"date": "2019-09-12", "close": 97.0, "volume": 1154665.0}, {"date": "2019-09-13", "close": 96.69, "volume": 1036561.0}, {"date": "2019-09-16", "close": 95.1, "volume": 1148507.0}, {"date": "2019-09-17", "close": 94.55, "volume": 2599567.0}, {"date": "2019-09-18", "close": 94.73, "volume": 1201615.0}, {"date": "2019-09-19", "close": 94.38, "volume": 937395.0}, {"date": "2019-09-20", "close": 93.18, "volume": 1409365.0}, {"date": "2019-09-23", "close": 91.57, "volume": 1668874.0}, {"date": "2019-09-24", "close": 91.38, "volume": 2373795.0}, {"date": "2019-09-25", "close": 92.66, "volume": 1497655.0}, {"date": "2019-09-26", "close": 93.09, "volume": 1265467.0}, {"date": "2019-09-27", "close": 92.71, "volume": 640002.0}, {"date": "2019-09-30", "close": 93.18, "volume": 1158567.0}, {"date": "2019-10-01", "close": 91.53, "volume": 1172565.0}, {"date": "2019-10-02", "close": 89.01, "volume": 1469849.0}, {"date": "2019-10-03", "close": 89.36, "volume": 1187621.0}, {"date": "2019-10-04", "close": 89.89, "volume": 1074655.0}, {"date": "2019-10-07", "close": 88.5, "volume": 1620987.0}, {"date": "2019-10-08", "close": 85.53, "volume": 1911665.0}, {"date": "2019-10-09", "close": 87.12, "volume": 2054501.0}, {"date": "2019-10-10", "close": 88.07, "volume": 1030992.0}, {"date": "2019-10-11", "close": 90.15, "volume": 1040959.0}, {"date": "2019-10-14", "close": 90.42, "volume": 632449.0}, {"date": "2019-10-15", "close": 92.02, "volume": 959049.0}, {"date": "2019-10-16", "close": 92.64, "volume": 1266950.0}, {"date": "2019-10-17", "close": 93.0, "volume": 1182959.0}, {"date": "2019-10-18", "close": 92.81, "volume": 929992.0}, {"date": "2019-10-21", "close": 93.77, "volume": 652851.0}, {"date": "2019-10-22", "close": 93.92, "volume": 830801.0}, {"date": "2019-10-23", "close": 93.54, "volume": 1023169.0}, {"date": "2019-10-24", "close": 93.88, "volume": 1162045.0}, {"date": "2019-10-25", "close": 94.1, "volume": 1678947.0}, {"date": "2019-10-28", "close": 94.56, "volume": 2050490.0}, {"date": "2019-10-29", "close": 94.43, "volume": 1583856.0}, {"date": "2019-10-30", "close": 90.15, "volume": 2818461.0}, {"date": "2019-10-31", "close": 89.5, "volume": 2527937.0}, {"date": "2019-11-01", "close": 91.52, "volume": 1624463.0}, {"date": "2019-11-04", "close": 94.45, "volume": 2042056.0}, {"date": "2019-11-05", "close": 94.56, "volume": 1194018.0}, {"date": "2019-11-06", "close": 93.94, "volume": 1493409.0}, {"date": "2019-11-07", "close": 94.01, "volume": 1305290.0}, {"date": "2019-11-08", "close": 93.9, "volume": 901271.0}, {"date": "2019-11-11", "close": 93.63, "volume": 592358.0}, {"date": "2019-11-12", "close": 93.18, "volume": 1112252.0}, {"date": "2019-11-13", "close": 93.64, "volume": 1322648.0}, {"date": "2019-11-14", "close": 92.9, "volume": 693263.0}, {"date": "2019-11-15", "close": 93.1, "volume": 1278313.0}, {"date": "2019-11-18", "close": 92.45, "volume": 1813096.0}, {"date": "2019-11-19", "close": 92.6, "volume": 1342864.0}, {"date": "2019-11-20", "close": 91.83, "volume": 972119.0}, {"date": "2019-11-21", "close": 90.85, "volume": 1176541.0}, {"date": "2019-11-22", "close": 90.59, "volume": 817090.0}, {"date": "2019-11-25", "close": 93.13, "volume": 1438522.0}, {"date": "2019-11-26", "close": 93.3, "volume": 2026110.0}, {"date": "2019-11-27", "close": 93.41, "volume": 1131011.0}, {"date": "2019-11-29", "close": 92.71, "volume": 575338.0}, {"date": "2019-12-02", "close": 90.96, "volume": 1442323.0}, {"date": "2019-12-03", "close": 89.59, "volume": 1370377.0}, {"date": "2019-12-04", "close": 90.5, "volume": 1039492.0}, {"date": "2019-12-05", "close": 91.15, "volume": 1616357.0}, {"date": "2019-12-06", "close": 92.15, "volume": 1216524.0}, {"date": "2019-12-09", "close": 91.56, "volume": 2226163.0}, {"date": "2019-12-10", "close": 91.53, "volume": 1210393.0}, {"date": "2019-12-11", "close": 93.15, "volume": 963209.0}, {"date": "2019-12-12", "close": 94.45, "volume": 1448033.0}, {"date": "2019-12-13", "close": 94.0, "volume": 1172316.0}, {"date": "2019-12-16", "close": 95.21, "volume": 1036400.0}, {"date": "2019-12-17", "close": 95.45, "volume": 1189527.0}, {"date": "2019-12-18", "close": 95.51, "volume": 1685615.0}, {"date": "2019-12-19", "close": 95.41, "volume": 1107161.0}, {"date": "2019-12-20", "close": 95.92, "volume": 2548883.0}, {"date": "2019-12-23", "close": 95.08, "volume": 964647.0}, {"date": "2019-12-24", "close": 95.2, "volume": 338592.0}, {"date": "2019-12-26", "close": 95.31, "volume": 970830.0}, {"date": "2019-12-27", "close": 95.51, "volume": 643822.0}, {"date": "2019-12-30", "close": 95.58, "volume": 1006548.0}, {"date": "2019-12-31", "close": 95.84, "volume": 1599256.0}, {"date": "2020-01-02", "close": 96.51, "volume": 1866482.0}, {"date": "2020-01-03", "close": 95.37, "volume": 1439794.0}, {"date": "2020-01-06", "close": 94.71, "volume": 1150129.0}, {"date": "2020-01-07", "close": 96.67, "volume": 2103847.0}, {"date": "2020-01-08", "close": 97.67, "volume": 2000979.0}, {"date": "2020-01-09", "close": 97.77, "volume": 1253950.0}, {"date": "2020-01-10", "close": 98.07, "volume": 1528650.0}, {"date": "2020-01-13", "close": 97.92, "volume": 1225371.0}, {"date": "2020-01-14", "close": 100.32, "volume": 2502590.0}, {"date": "2020-01-15", "close": 98.84, "volume": 1275373.0}, {"date": "2020-01-16", "close": 99.5, "volume": 1395761.0}, {"date": "2020-01-17", "close": 100.18, "volume": 1709720.0}, {"date": "2020-01-21", "close": 99.5, "volume": 2619998.0}, {"date": "2020-01-22", "close": 98.95, "volume": 1464414.0}, {"date": "2020-01-23", "close": 100.37, "volume": 1728021.0}, {"date": "2020-01-24", "close": 98.4, "volume": 1794792.0}, {"date": "2020-01-27", "close": 96.84, "volume": 2012022.0}, {"date": "2020-01-28", "close": 98.1, "volume": 2131134.0}, {"date": "2020-01-29", "close": 98.07, "volume": 2735771.0}, {"date": "2020-01-30", "close": 95.82, "volume": 2750921.0}, {"date": "2020-01-31", "close": 92.18, "volume": 1949384.0}, {"date": "2020-02-03", "close": 94.0, "volume": 2355583.0}, {"date": "2020-02-04", "close": 95.33, "volume": 2109915.0}, {"date": "2020-02-05", "close": 96.96, "volume": 2134507.0}, {"date": "2020-02-06", "close": 94.63, "volume": 1505608.0}, {"date": "2020-02-07", "close": 93.22, "volume": 1583646.0}, {"date": "2020-02-10", "close": 93.18, "volume": 1226891.0}, {"date": "2020-02-11", "close": 93.45, "volume": 1530388.0}, {"date": "2020-02-12", "close": 94.92, "volume": 1971630.0}, {"date": "2020-02-13", "close": 94.54, "volume": 1609996.0}, {"date": "2020-02-14", "close": 93.3, "volume": 1433930.0}, {"date": "2020-02-18", "close": 91.98, "volume": 1651350.0}, {"date": "2020-02-19", "close": 93.38, "volume": 1147005.0}, {"date": "2020-02-20", "close": 92.92, "volume": 987804.0}, {"date": "2020-02-21", "close": 91.73, "volume": 1363002.0}, {"date": "2020-02-24", "close": 88.09, "volume": 1914574.0}, {"date": "2020-02-25", "close": 86.35, "volume": 2510828.0}, {"date": "2020-02-26", "close": 86.16, "volume": 2286447.0}, {"date": "2020-02-27", "close": 83.19, "volume": 2269574.0}, {"date": "2020-02-28", "close": 82.87, "volume": 3458347.0}, {"date": "2020-03-02", "close": 85.35, "volume": 2015248.0}, {"date": "2020-03-03", "close": 83.0, "volume": 2237705.0}, {"date": "2020-03-04", "close": 85.8, "volume": 1645549.0}, {"date": "2020-03-05", "close": 81.37, "volume": 2027377.0}, {"date": "2020-03-06", "close": 78.69, "volume": 2955755.0}, {"date": "2020-03-09", "close": 74.14, "volume": 3217534.0}, {"date": "2020-03-10", "close": 78.7, "volume": 2747662.0}, {"date": "2020-03-11", "close": 72.99, "volume": 2831437.0}, {"date": "2020-03-12", "close": 67.6, "volume": 3878419.0}, {"date": "2020-03-13", "close": 70.21, "volume": 4747759.0}, {"date": "2020-03-16", "close": 60.94, "volume": 5085687.0}, {"date": "2020-03-17", "close": 63.06, "volume": 6008975.0}, {"date": "2020-03-18", "close": 53.08, "volume": 5309770.0}, {"date": "2020-03-19", "close": 54.6, "volume": 4333677.0}, {"date": "2020-03-20", "close": 55.56, "volume": 4068013.0}, {"date": "2020-03-23", "close": 54.67, "volume": 3602041.0}, {"date": "2020-03-24", "close": 60.56, "volume": 3292975.0}, {"date": "2020-03-25", "close": 63.49, "volume": 2708847.0}, {"date": "2020-03-26", "close": 68.2, "volume": 2705332.0}, {"date": "2020-03-27", "close": 62.78, "volume": 2018745.0}, {"date": "2020-03-30", "close": 63.72, "volume": 1610404.0}, {"date": "2020-03-31", "close": 62.98, "volume": 2138457.0}, {"date": "2020-04-01", "close": 59.12, "volume": 2559681.0}, {"date": "2020-04-02", "close": 58.99, "volume": 2410909.0}, {"date": "2020-04-03", "close": 58.69, "volume": 2125369.0}, {"date": "2020-04-06", "close": 65.62, "volume": 2107520.0}, {"date": "2020-04-07", "close": 65.04, "volume": 2190801.0}, {"date": "2020-04-08", "close": 69.06, "volume": 1580700.0}, {"date": "2020-04-09", "close": 71.17, "volume": 3026201.0}, {"date": "2020-04-13", "close": 69.12, "volume": 1898064.0}, {"date": "2020-04-14", "close": 69.97, "volume": 1649434.0}, {"date": "2020-04-15", "close": 65.41, "volume": 2001646.0}, {"date": "2020-04-16", "close": 63.66, "volume": 2623509.0}, {"date": "2020-04-17", "close": 67.44, "volume": 4389861.0}, {"date": "2020-04-20", "close": 66.58, "volume": 2251930.0}, {"date": "2020-04-21", "close": 64.55, "volume": 2397423.0}, {"date": "2020-04-22", "close": 67.28, "volume": 1748949.0}, {"date": "2020-04-23", "close": 68.15, "volume": 2137197.0}, {"date": "2020-04-24", "close": 70.15, "volume": 1887455.0}, {"date": "2020-04-27", "close": 73.47, "volume": 1972144.0}, {"date": "2020-04-28", "close": 73.65, "volume": 3449924.0}, {"date": "2020-04-29", "close": 78.38, "volume": 2743166.0}, {"date": "2020-04-30", "close": 73.46, "volume": 2241303.0}, {"date": "2020-05-01", "close": 70.58, "volume": 1510246.0}, {"date": "2020-05-04", "close": 69.46, "volume": 1256211.0}, {"date": "2020-05-05", "close": 70.82, "volume": 1634021.0}, {"date": "2020-05-06", "close": 71.83, "volume": 1248979.0}, {"date": "2020-05-07", "close": 73.32, "volume": 1259568.0}, {"date": "2020-05-08", "close": 76.75, "volume": 1668112.0}, {"date": "2020-05-11", "close": 74.61, "volume": 1399214.0}, {"date": "2020-05-12", "close": 71.41, "volume": 1358769.0}, {"date": "2020-05-13", "close": 68.75, "volume": 1082835.0}, {"date": "2020-05-14", "close": 69.85, "volume": 2054018.0}, {"date": "2020-05-15", "close": 70.04, "volume": 3278880.0}, {"date": "2020-05-18", "close": 76.27, "volume": 1640214.0}, {"date": "2020-05-19", "close": 76.37, "volume": 1540142.0}, {"date": "2020-05-20", "close": 78.35, "volume": 2285965.0}, {"date": "2020-05-21", "close": 76.29, "volume": 1531923.0}, {"date": "2020-05-22", "close": 76.23, "volume": 1186299.0}, {"date": "2020-05-26", "close": 80.62, "volume": 1729642.0}, {"date": "2020-05-27", "close": 83.22, "volume": 1740623.0}, {"date": "2020-05-28", "close": 82.78, "volume": 3425079.0}, {"date": "2020-05-29", "close": 81.25, "volume": 4787671.0}, {"date": "2020-06-01", "close": 84.53, "volume": 2366607.0}, {"date": "2020-06-02", "close": 86.27, "volume": 2316781.0}, {"date": "2020-06-03", "close": 89.1, "volume": 2334260.0}, {"date": "2020-06-04", "close": 88.82, "volume": 1747428.0}, {"date": "2020-06-05", "close": 91.04, "volume": 2753438.0}, {"date": "2020-06-08", "close": 91.65, "volume": 1977324.0}, {"date": "2020-06-09", "close": 87.08, "volume": 2764796.0}, {"date": "2020-06-10", "close": 85.14, "volume": 2806290.0}, {"date": "2020-06-11", "close": 78.87, "volume": 1525386.0}, {"date": "2020-06-12", "close": 78.59, "volume": 3650092.0}, {"date": "2020-06-15", "close": 79.94, "volume": 1925296.0}, {"date": "2020-06-16", "close": 82.2, "volume": 2512185.0}, {"date": "2020-06-17", "close": 81.41, "volume": 1698073.0}, {"date": "2020-06-18", "close": 81.33, "volume": 1159483.0}, {"date": "2020-06-19", "close": 80.7, "volume": 2758369.0}, {"date": "2020-06-22", "close": 80.95, "volume": 1327385.0}, {"date": "2020-06-23", "close": 81.66, "volume": 2851054.0}, {"date": "2020-06-24", "close": 78.07, "volume": 1664215.0}, {"date": "2020-06-25", "close": 78.98, "volume": 1316338.0}, {"date": "2020-06-26", "close": 78.68, "volume": 2140429.0}, {"date": "2020-06-29", "close": 80.6, "volume": 946741.0}, {"date": "2020-06-30", "close": 81.55, "volume": 1921079.0}, {"date": "2020-07-01", "close": 80.06, "volume": 1469617.0}, {"date": "2020-07-02", "close": 80.88, "volume": 1164125.0}, {"date": "2020-07-06", "close": 82.5, "volume": 927112.0}, {"date": "2020-07-07", "close": 80.83, "volume": 1377448.0}, {"date": "2020-07-08", "close": 80.09, "volume": 1514684.0}, {"date": "2020-07-09", "close": 79.06, "volume": 1599280.0}, {"date": "2020-07-10", "close": 78.77, "volume": 2293870.0}, {"date": "2020-07-13", "close": 79.79, "volume": 1760517.0}, {"date": "2020-07-14", "close": 81.47, "volume": 1796614.0}, {"date": "2020-07-15", "close": 85.49, "volume": 2043858.0}, {"date": "2020-07-16", "close": 84.72, "volume": 1632662.0}, {"date": "2020-07-17", "close": 85.58, "volume": 2065834.0}, {"date": "2020-07-20", "close": 85.2, "volume": 1316171.0}, {"date": "2020-07-21", "close": 86.14, "volume": 1384140.0}, {"date": "2020-07-22", "close": 86.78, "volume": 1032855.0}, {"date": "2020-07-23", "close": 88.31, "volume": 1849108.0}, {"date": "2020-07-24", "close": 87.27, "volume": 2175992.0}, {"date": "2020-07-27", "close": 89.94, "volume": 1496462.0}, {"date": "2020-07-28", "close": 86.91, "volume": 2363854.0}, {"date": "2020-07-29", "close": 89.89, "volume": 2335217.0}, {"date": "2020-07-30", "close": 89.2, "volume": 2214175.0}, {"date": "2020-07-31", "close": 89.07, "volume": 1778885.0}, {"date": "2020-08-03", "close": 89.79, "volume": 1206673.0}, {"date": "2020-08-04", "close": 91.07, "volume": 1878310.0}, {"date": "2020-08-05", "close": 92.24, "volume": 1377377.0}, {"date": "2020-08-06", "close": 91.71, "volume": 1113545.0}, {"date": "2020-08-07", "close": 92.42, "volume": 1032237.0}, {"date": "2020-08-10", "close": 94.25, "volume": 1168615.0}, {"date": "2020-08-11", "close": 95.04, "volume": 2124901.0}, {"date": "2020-08-12", "close": 95.45, "volume": 1169098.0}, {"date": "2020-08-13", "close": 95.89, "volume": 1858778.0}, {"date": "2020-08-14", "close": 94.76, "volume": 960078.0}, {"date": "2020-08-17", "close": 94.76, "volume": 853830.0}, {"date": "2020-08-18", "close": 94.04, "volume": 1042327.0}, {"date": "2020-08-19", "close": 94.17, "volume": 1845564.0}, {"date": "2020-08-20", "close": 92.39, "volume": 1225551.0}, {"date": "2020-08-21", "close": 93.54, "volume": 1582625.0}, {"date": "2020-08-24", "close": 94.68, "volume": 994707.0}, {"date": "2020-08-25", "close": 94.91, "volume": 1515871.0}, {"date": "2020-08-26", "close": 95.8, "volume": 1035505.0}, {"date": "2020-08-27", "close": 95.45, "volume": 1272726.0}, {"date": "2020-08-28", "close": 97.94, "volume": 1858056.0}, {"date": "2020-08-31", "close": 96.6, "volume": 2232373.0}, {"date": "2020-09-01", "close": 98.51, "volume": 1697066.0}, {"date": "2020-09-02", "close": 100.64, "volume": 1695159.0}, {"date": "2020-09-03", "close": 97.83, "volume": 2396474.0}, {"date": "2020-09-04", "close": 98.75, "volume": 2213458.0}, {"date": "2020-09-08", "close": 95.4, "volume": 1424978.0}, {"date": "2020-09-09", "close": 98.05, "volume": 1545029.0}, {"date": "2020-09-10", "close": 96.8, "volume": 1354945.0}, {"date": "2020-09-11", "close": 97.83, "volume": 941510.0}, {"date": "2020-09-14", "close": 99.58, "volume": 1192777.0}, {"date": "2020-09-15", "close": 100.95, "volume": 1183860.0}, {"date": "2020-09-16", "close": 101.87, "volume": 1895209.0}, {"date": "2020-09-17", "close": 101.09, "volume": 1495002.0}, {"date": "2020-09-18", "close": 98.59, "volume": 2762813.0}, {"date": "2020-09-21", "close": 96.37, "volume": 2240779.0}, {"date": "2020-09-22", "close": 96.33, "volume": 1638942.0}, {"date": "2020-09-23", "close": 93.96, "volume": 1488613.0}, {"date": "2020-09-24", "close": 94.18, "volume": 1920670.0}, {"date": "2020-09-25", "close": 95.37, "volume": 1654215.0}, {"date": "2020-09-28", "close": 97.09, "volume": 1484624.0}, {"date": "2020-09-29", "close": 97.45, "volume": 1614544.0}, {"date": "2020-09-30", "close": 97.74, "volume": 1443593.0}, {"date": "2020-10-01", "close": 98.55, "volume": 1350541.0}, {"date": "2020-10-02", "close": 98.36, "volume": 947744.0}, {"date": "2020-10-05", "close": 101.37, "volume": 1474749.0}, {"date": "2020-10-06", "close": 101.83, "volume": 1968183.0}, {"date": "2020-10-07", "close": 104.55, "volume": 1492839.0}, {"date": "2020-10-08", "close": 106.01, "volume": 1190531.0}, {"date": "2020-10-09", "close": 107.35, "volume": 1372704.0}, {"date": "2020-10-12", "close": 107.33, "volume": 1567582.0}, {"date": "2020-10-13", "close": 106.38, "volume": 1361084.0}, {"date": "2020-10-14", "close": 105.65, "volume": 1374163.0}, {"date": "2020-10-15", "close": 107.13, "volume": 1933064.0}, {"date": "2020-10-16", "close": 107.76, "volume": 1901647.0}, {"date": "2020-10-19", "close": 105.43, "volume": 994416.0}, {"date": "2020-10-20", "close": 106.02, "volume": 1846006.0}, {"date": "2020-10-21", "close": 105.9, "volume": 1416704.0}, {"date": "2020-10-22", "close": 106.29, "volume": 2237639.0}, {"date": "2020-10-23", "close": 106.3, "volume": 1870677.0}, {"date": "2020-10-26", "close": 103.97, "volume": 1481889.0}, {"date": "2020-10-27", "close": 101.67, "volume": 1644786.0}, {"date": "2020-10-28", "close": 96.87, "volume": 2049828.0}, {"date": "2020-10-29", "close": 96.05, "volume": 1889844.0}, {"date": "2020-10-30", "close": 96.88, "volume": 1295007.0}, {"date": "2020-11-02", "close": 99.5, "volume": 2217616.0}, {"date": "2020-11-03", "close": 101.78, "volume": 1216985.0}, {"date": "2020-11-04", "close": 101.35, "volume": 1843505.0}, {"date": "2020-11-05", "close": 104.78, "volume": 1867748.0}, {"date": "2020-11-06", "close": 105.3, "volume": 1127967.0}, {"date": "2020-11-09", "close": 105.86, "volume": 2595917.0}, {"date": "2020-11-10", "close": 106.88, "volume": 1589805.0}, {"date": "2020-11-11", "close": 108.62, "volume": 2131877.0}, {"date": "2020-11-12", "close": 106.33, "volume": 1579925.0}, {"date": "2020-11-13", "close": 109.54, "volume": 1491121.0}, {"date": "2020-11-16", "close": 111.05, "volume": 1676353.0}, {"date": "2020-11-17", "close": 111.18, "volume": 1385947.0}, {"date": "2020-11-18", "close": 110.31, "volume": 2032344.0}, {"date": "2020-11-19", "close": 111.34, "volume": 1376423.0}, {"date": "2020-11-20", "close": 110.68, "volume": 1179628.0}, {"date": "2020-11-23", "close": 112.97, "volume": 1189212.0}, {"date": "2020-11-24", "close": 116.93, "volume": 1845329.0}, {"date": "2020-11-25", "close": 114.93, "volume": 996535.0}, {"date": "2020-11-27", "close": 115.31, "volume": 621461.0}, {"date": "2020-11-30", "close": 113.97, "volume": 2432451.0}, {"date": "2020-12-01", "close": 114.64, "volume": 1668113.0}, {"date": "2020-12-02", "close": 115.86, "volume": 1286776.0}, {"date": "2020-12-03", "close": 117.97, "volume": 2636264.0}, {"date": "2020-12-04", "close": 119.66, "volume": 1794643.0}, {"date": "2020-12-07", "close": 118.65, "volume": 2192948.0}, {"date": "2020-12-08", "close": 118.99, "volume": 1401041.0}, {"date": "2020-12-09", "close": 118.82, "volume": 2358750.0}, {"date": "2020-12-10", "close": 118.47, "volume": 1727445.0}, {"date": "2020-12-11", "close": 118.08, "volume": 1377689.0}, {"date": "2020-12-14", "close": 117.17, "volume": 1618712.0}, {"date": "2020-12-15", "close": 117.91, "volume": 2818466.0}, {"date": "2020-12-16", "close": 115.68, "volume": 1550108.0}, {"date": "2020-12-17", "close": 116.16, "volume": 1633626.0}, {"date": "2020-12-18", "close": 117.49, "volume": 2979941.0}, {"date": "2020-12-21", "close": 117.05, "volume": 1164659.0}, {"date": "2020-12-22", "close": 116.79, "volume": 1178462.0}, {"date": "2020-12-23", "close": 119.65, "volume": 2120003.0}, {"date": "2020-12-24", "close": 119.82, "volume": 627279.0}, {"date": "2020-12-28", "close": 119.92, "volume": 652131.0}, {"date": "2020-12-29", "close": 118.15, "volume": 888556.0}, {"date": "2020-12-30", "close": 119.76, "volume": 697808.0}, {"date": "2020-12-31", "close": 121.07, "volume": 760013.0}, {"date": "2021-01-04", "close": 120.3, "volume": 1386468.0}, {"date": "2021-01-05", "close": 122.61, "volume": 1191381.0}, {"date": "2021-01-06", "close": 126.13, "volume": 2306146.0}, {"date": "2021-01-07", "close": 128.66, "volume": 1875028.0}, {"date": "2021-01-08", "close": 130.47, "volume": 2301341.0}, {"date": "2021-01-11", "close": 130.47, "volume": 2445801.0}, {"date": "2021-01-12", "close": 129.53, "volume": 1473486.0}, {"date": "2021-01-13", "close": 129.91, "volume": 1430268.0}, {"date": "2021-01-14", "close": 130.2, "volume": 1970816.0}, {"date": "2021-01-15", "close": 127.95, "volume": 1482536.0}, {"date": "2021-01-19", "close": 129.52, "volume": 1612532.0}, {"date": "2021-01-20", "close": 130.38, "volume": 1362462.0}, {"date": "2021-01-21", "close": 130.31, "volume": 1498081.0}, {"date": "2021-01-22", "close": 128.39, "volume": 1540510.0}, {"date": "2021-01-25", "close": 127.7, "volume": 1479423.0}, {"date": "2021-01-26", "close": 123.54, "volume": 2722718.0}, {"date": "2021-01-27", "close": 119.93, "volume": 2443956.0}, {"date": "2021-01-28", "close": 119.85, "volume": 3148439.0}, {"date": "2021-01-29", "close": 120.4, "volume": 3439380.0}, {"date": "2021-02-01", "close": 124.53, "volume": 2544616.0}, {"date": "2021-02-02", "close": 124.2, "volume": 2396899.0}, {"date": "2021-02-03", "close": 128.69, "volume": 3415474.0}, {"date": "2021-02-04", "close": 128.89, "volume": 2615803.0}, {"date": "2021-02-05", "close": 128.06, "volume": 1866615.0}, {"date": "2021-02-08", "close": 129.99, "volume": 1347276.0}, {"date": "2021-02-09", "close": 128.79, "volume": 1761032.0}, {"date": "2021-02-10", "close": 126.49, "volume": 1806382.0}, {"date": "2021-02-11", "close": 127.61, "volume": 1323022.0}, {"date": "2021-02-12", "close": 129.77, "volume": 1126151.0}, {"date": "2021-02-16", "close": 131.26, "volume": 1174317.0}, {"date": "2021-02-17", "close": 129.71, "volume": 1910837.0}, {"date": "2021-02-18", "close": 128.59, "volume": 873729.0}, {"date": "2021-02-19", "close": 132.22, "volume": 1681583.0}, {"date": "2021-02-22", "close": 129.93, "volume": 2154228.0}, {"date": "2021-02-23", "close": 129.04, "volume": 2080227.0}, {"date": "2021-02-24", "close": 130.72, "volume": 1766745.0}, {"date": "2021-02-25", "close": 125.94, "volume": 1841057.0}, {"date": "2021-02-26", "close": 130.03, "volume": 2261967.0}, {"date": "2021-03-01", "close": 134.18, "volume": 1614261.0}, {"date": "2021-03-02", "close": 134.79, "volume": 2186676.0}, {"date": "2021-03-03", "close": 131.29, "volume": 1141544.0}, {"date": "2021-03-04", "close": 127.86, "volume": 2086011.0}, {"date": "2021-03-05", "close": 130.04, "volume": 1343728.0}, {"date": "2021-03-08", "close": 127.15, "volume": 1390248.0}, {"date": "2021-03-09", "close": 129.41, "volume": 1543518.0}, {"date": "2021-03-10", "close": 130.09, "volume": 877760.0}, {"date": "2021-03-11", "close": 131.66, "volume": 1349663.0}, {"date": "2021-03-12", "close": 131.21, "volume": 1062851.0}, {"date": "2021-03-15", "close": 134.38, "volume": 1628360.0}, {"date": "2021-03-16", "close": 134.0, "volume": 1435682.0}, {"date": "2021-03-17", "close": 133.78, "volume": 2375835.0}, {"date": "2021-03-18", "close": 131.88, "volume": 1765941.0}, {"date": "2021-03-19", "close": 129.15, "volume": 5238962.0}, {"date": "2021-03-22", "close": 128.51, "volume": 3112148.0}, {"date": "2021-03-23", "close": 123.75, "volume": 2275310.0}, {"date": "2021-03-24", "close": 124.89, "volume": 1318642.0}, {"date": "2021-03-25", "close": 125.9, "volume": 1845937.0}, {"date": "2021-03-26", "close": 128.75, "volume": 2152422.0}, {"date": "2021-03-29", "close": 127.59, "volume": 3170056.0}, {"date": "2021-03-30", "close": 127.48, "volume": 1543428.0}, {"date": "2021-03-31", "close": 129.11, "volume": 1727827.0}, {"date": "2021-04-01", "close": 130.79, "volume": 1149113.0}, {"date": "2021-04-05", "close": 132.77, "volume": 948960.0}, {"date": "2021-04-06", "close": 132.1, "volume": 1791509.0}, {"date": "2021-04-07", "close": 129.5, "volume": 2193397.0}, {"date": "2021-04-08", "close": 130.94, "volume": 1294904.0}, {"date": "2021-04-09", "close": 131.54, "volume": 912283.0}, {"date": "2021-04-12", "close": 131.86, "volume": 923533.0}, {"date": "2021-04-13", "close": 131.44, "volume": 1730335.0}, {"date": "2021-04-14", "close": 130.88, "volume": 1359597.0}, {"date": "2021-04-15", "close": 132.64, "volume": 908862.0}, {"date": "2021-04-16", "close": 133.4, "volume": 1696698.0}, {"date": "2021-04-19", "close": 130.35, "volume": 1809961.0}, {"date": "2021-04-20", "close": 128.39, "volume": 3714789.0}, {"date": "2021-04-21", "close": 133.5, "volume": 3229848.0}, {"date": "2021-04-22", "close": 132.01, "volume": 2050432.0}, {"date": "2021-04-23", "close": 134.72, "volume": 1655540.0}, {"date": "2021-04-26", "close": 135.17, "volume": 1450523.0}, {"date": "2021-04-27", "close": 135.15, "volume": 1313055.0}, {"date": "2021-04-28", "close": 135.92, "volume": 2006359.0}, {"date": "2021-04-29", "close": 138.18, "volume": 1748874.0}, {"date": "2021-04-30", "close": 134.47, "volume": 1923484.0}, {"date": "2021-05-03", "close": 133.33, "volume": 1309239.0}, {"date": "2021-05-04", "close": 133.29, "volume": 2199960.0}, {"date": "2021-05-05", "close": 134.71, "volume": 1078480.0}, {"date": "2021-05-06", "close": 135.74, "volume": 1606326.0}, {"date": "2021-05-07", "close": 138.0, "volume": 973330.0}, {"date": "2021-05-10", "close": 136.5, "volume": 1070996.0}, {"date": "2021-05-11", "close": 133.79, "volume": 1584962.0}, {"date": "2021-05-12", "close": 129.14, "volume": 1405201.0}, {"date": "2021-05-13", "close": 131.54, "volume": 1641209.0}, {"date": "2021-05-14", "close": 134.2, "volume": 1272668.0}, {"date": "2021-05-17", "close": 134.16, "volume": 913145.0}, {"date": "2021-05-18", "close": 131.25, "volume": 1622455.0}, {"date": "2021-05-19", "close": 132.7, "volume": 1525481.0}, {"date": "2021-05-20", "close": 133.5, "volume": 1395662.0}, {"date": "2021-05-21", "close": 132.89, "volume": 1321663.0}, {"date": "2021-05-24", "close": 134.54, "volume": 810475.0}, {"date": "2021-05-25", "close": 133.94, "volume": 1361614.0}, {"date": "2021-05-26", "close": 134.67, "volume": 1056161.0}, {"date": "2021-05-27", "close": 135.32, "volume": 2835516.0}, {"date": "2021-05-28", "close": 135.68, "volume": 1128092.0}, {"date": "2021-06-01", "close": 137.52, "volume": 1393485.0}, {"date": "2021-06-02", "close": 137.17, "volume": 1747187.0}, {"date": "2021-06-03", "close": 137.12, "volume": 1362476.0}, {"date": "2021-06-04", "close": 139.36, "volume": 1336218.0}, {"date": "2021-06-07", "close": 139.01, "volume": 1758979.0}, {"date": "2021-06-08", "close": 137.95, "volume": 1504564.0}, {"date": "2021-06-09", "close": 135.69, "volume": 1673583.0}, {"date": "2021-06-10", "close": 136.94, "volume": 962512.0}, {"date": "2021-06-11", "close": 137.0, "volume": 952159.0}, {"date": "2021-06-14", "close": 137.1, "volume": 1177482.0}, {"date": "2021-06-15", "close": 136.65, "volume": 597423.0}, {"date": "2021-06-16", "close": 135.96, "volume": 976150.0}, {"date": "2021-06-17", "close": 133.81, "volume": 1519642.0}, {"date": "2021-06-18", "close": 129.16, "volume": 2580237.0}, {"date": "2021-06-21", "close": 131.64, "volume": 1568008.0}, {"date": "2021-06-22", "close": 131.68, "volume": 1049577.0}, {"date": "2021-06-23", "close": 132.17, "volume": 1040134.0}, {"date": "2021-06-24", "close": 133.64, "volume": 661855.0}, {"date": "2021-06-25", "close": 133.8, "volume": 1078329.0}, {"date": "2021-06-28", "close": 133.03, "volume": 1620170.0}, {"date": "2021-06-29", "close": 135.16, "volume": 1119996.0}, {"date": "2021-06-30", "close": 135.21, "volume": 1562062.0}, {"date": "2021-07-01", "close": 136.73, "volume": 1711891.0}, {"date": "2021-07-02", "close": 138.27, "volume": 1262661.0}, {"date": "2021-07-06", "close": 135.82, "volume": 1718905.0}, {"date": "2021-07-07", "close": 137.05, "volume": 1145111.0}, {"date": "2021-07-08", "close": 135.04, "volume": 1164822.0}, {"date": "2021-07-09", "close": 138.0, "volume": 1027646.0}, {"date": "2021-07-12", "close": 138.64, "volume": 590607.0}, {"date": "2021-07-13", "close": 137.61, "volume": 1263180.0}, {"date": "2021-07-14", "close": 138.39, "volume": 1090545.0}, {"date": "2021-07-15", "close": 136.88, "volume": 1011472.0}, {"date": "2021-07-16", "close": 134.31, "volume": 846233.0}, {"date": "2021-07-19", "close": 132.38, "volume": 1255180.0}, {"date": "2021-07-20", "close": 135.52, "volume": 1358844.0}, {"date": "2021-07-21", "close": 139.3, "volume": 1153636.0}, {"date": "2021-07-22", "close": 137.97, "volume": 1388942.0}, {"date": "2021-07-23", "close": 138.35, "volume": 1527511.0}, {"date": "2021-07-26", "close": 138.66, "volume": 1155120.0}, {"date": "2021-07-27", "close": 137.65, "volume": 1737606.0}, {"date": "2021-07-28", "close": 141.93, "volume": 3087415.0}, {"date": "2021-07-29", "close": 146.17, "volume": 1745299.0}, {"date": "2021-07-30", "close": 147.47, "volume": 1761977.0}, {"date": "2021-08-02", "close": 148.5, "volume": 2823421.0}, {"date": "2021-08-03", "close": 149.4, "volume": 1550412.0}, {"date": "2021-08-04", "close": 148.94, "volume": 1255411.0}, {"date": "2021-08-05", "close": 148.52, "volume": 1061359.0}, {"date": "2021-08-06", "close": 149.62, "volume": 849298.0}, {"date": "2021-08-09", "close": 149.61, "volume": 698130.0}, {"date": "2021-08-10", "close": 149.99, "volume": 1179580.0}, {"date": "2021-08-11", "close": 151.55, "volume": 1154184.0}, {"date": "2021-08-12", "close": 152.65, "volume": 1318107.0}, {"date": "2021-08-13", "close": 152.57, "volume": 876697.0}, {"date": "2021-08-16", "close": 153.44, "volume": 772923.0}, {"date": "2021-08-17", "close": 150.44, "volume": 1069389.0}, {"date": "2021-08-18", "close": 149.34, "volume": 831826.0}, {"date": "2021-08-19", "close": 147.02, "volume": 1580166.0}, {"date": "2021-08-20", "close": 148.06, "volume": 1092925.0}, {"date": "2021-08-23", "close": 150.15, "volume": 1268472.0}, {"date": "2021-08-24", "close": 151.15, "volume": 1755701.0}, {"date": "2021-08-25", "close": 150.81, "volume": 1812481.0}, {"date": "2021-08-26", "close": 150.85, "volume": 884187.0}, {"date": "2021-08-27", "close": 152.7, "volume": 730786.0}, {"date": "2021-08-30", "close": 152.69, "volume": 883993.0}, {"date": "2021-08-31", "close": 150.22, "volume": 2193617.0}, {"date": "2021-09-01", "close": 150.48, "volume": 1337495.0}, {"date": "2021-09-02", "close": 151.08, "volume": 951430.0}, {"date": "2021-09-03", "close": 149.67, "volume": 1077490.0}, {"date": "2021-09-07", "close": 148.71, "volume": 1006275.0}, {"date": "2021-09-08", "close": 147.03, "volume": 972266.0}, {"date": "2021-09-09", "close": 145.77, "volume": 804110.0}, {"date": "2021-09-10", "close": 145.4, "volume": 937885.0}, {"date": "2021-09-13", "close": 146.34, "volume": 1194070.0}, {"date": "2021-09-14", "close": 144.74, "volume": 1349382.0}, {"date": "2021-09-15", "close": 145.0, "volume": 1864215.0}, {"date": "2021-09-16", "close": 143.79, "volume": 1734612.0}, {"date": "2021-09-17", "close": 141.83, "volume": 3016816.0}, {"date": "2021-09-20", "close": 139.54, "volume": 1895609.0}, {"date": "2021-09-21", "close": 138.24, "volume": 1905915.0}, {"date": "2021-09-22", "close": 140.54, "volume": 1462083.0}, {"date": "2021-09-23", "close": 144.0, "volume": 1154943.0}, {"date": "2021-09-24", "close": 144.05, "volume": 1245512.0}, {"date": "2021-09-27", "close": 144.9, "volume": 933114.0}, {"date": "2021-09-28", "close": 140.93, "volume": 1315775.0}, {"date": "2021-09-29", "close": 138.71, "volume": 1156558.0}, {"date": "2021-09-30", "close": 137.22, "volume": 1516448.0}, {"date": "2021-10-01", "close": 141.73, "volume": 1898278.0}, {"date": "2021-10-04", "close": 140.29, "volume": 1460415.0}, {"date": "2021-10-05", "close": 143.62, "volume": 1762297.0}, {"date": "2021-10-06", "close": 144.39, "volume": 1620404.0}, {"date": "2021-10-07", "close": 146.41, "volume": 1123300.0}, {"date": "2021-10-08", "close": 145.67, "volume": 1079655.0}, {"date": "2021-10-11", "close": 145.63, "volume": 1469005.0}, {"date": "2021-10-12", "close": 141.51, "volume": 1997268.0}, {"date": "2021-10-13", "close": 141.42, "volume": 1642558.0}, {"date": "2021-10-14", "close": 146.9, "volume": 1382990.0}, {"date": "2021-10-15", "close": 147.3, "volume": 2814126.0}, {"date": "2021-10-18", "close": 147.24, "volume": 756983.0}, {"date": "2021-10-19", "close": 147.01, "volume": 1144862.0}, {"date": "2021-10-20", "close": 147.14, "volume": 3074327.0}, {"date": "2021-10-21", "close": 148.7, "volume": 1752652.0}, {"date": "2021-10-22", "close": 147.6, "volume": 1065149.0}, {"date": "2021-10-25", "close": 147.69, "volume": 1244878.0}, {"date": "2021-10-26", "close": 146.91, "volume": 1715223.0}, {"date": "2021-10-27", "close": 142.84, "volume": 1963967.0}, {"date": "2021-10-28", "close": 145.18, "volume": 1383538.0}, {"date": "2021-10-29", "close": 146.0, "volume": 1671435.0}, {"date": "2021-11-01", "close": 151.13, "volume": 2123748.0}, {"date": "2021-11-02", "close": 152.05, "volume": 1310270.0}, {"date": "2021-11-03", "close": 153.46, "volume": 1368029.0}, {"date": "2021-11-04", "close": 154.97, "volume": 1191177.0}, {"date": "2021-11-05", "close": 158.8, "volume": 1534446.0}, {"date": "2021-11-08", "close": 158.0, "volume": 1848431.0}, {"date": "2021-11-09", "close": 161.06, "volume": 1603557.0}, {"date": "2021-11-10", "close": 160.59, "volume": 1230054.0}, {"date": "2021-11-11", "close": 163.23, "volume": 1348703.0}, {"date": "2021-11-12", "close": 164.31, "volume": 1553855.0}, {"date": "2021-11-15", "close": 164.23, "volume": 1127999.0}, {"date": "2021-11-16", "close": 164.9, "volume": 1409648.0}, {"date": "2021-11-17", "close": 166.05, "volume": 1323312.0}, {"date": "2021-11-18", "close": 164.15, "volume": 1373502.0}, {"date": "2021-11-19", "close": 165.25, "volume": 1743017.0}, {"date": "2021-11-22", "close": 162.54, "volume": 1279124.0}, {"date": "2021-11-23", "close": 160.75, "volume": 2317915.0}, {"date": "2021-11-24", "close": 160.36, "volume": 1678369.0}, {"date": "2021-11-26", "close": 156.0, "volume": 1843392.0}, {"date": "2021-11-29", "close": 159.39, "volume": 1515423.0}, {"date": "2021-11-30", "close": 153.93, "volume": 3319320.0}, {"date": "2021-12-01", "close": 152.72, "volume": 1458723.0}, {"date": "2021-12-02", "close": 157.49, "volume": 1618104.0}, {"date": "2021-12-03", "close": 155.95, "volume": 1459014.0}, {"date": "2021-12-06", "close": 157.73, "volume": 888764.0}, {"date": "2021-12-07", "close": 159.22, "volume": 1509907.0}, {"date": "2021-12-08", "close": 158.88, "volume": 997149.0}, {"date": "2021-12-09", "close": 157.14, "volume": 946339.0}, {"date": "2021-12-10", "close": 160.36, "volume": 1050477.0}, {"date": "2021-12-13", "close": 158.08, "volume": 1129726.0}, {"date": "2021-12-14", "close": 157.1, "volume": 1393323.0}, {"date": "2021-12-15", "close": 160.75, "volume": 1093293.0}, {"date": "2021-12-16", "close": 160.06, "volume": 1403554.0}, {"date": "2021-12-17", "close": 156.41, "volume": 2772602.0}, {"date": "2021-12-20", "close": 153.07, "volume": 1426361.0}, {"date": "2021-12-21", "close": 156.82, "volume": 1257964.0}, {"date": "2021-12-22", "close": 156.76, "volume": 729914.0}, {"date": "2021-12-23", "close": 158.45, "volume": 632347.0}, {"date": "2021-12-27", "close": 162.79, "volume": 829691.0}, {"date": "2021-12-28", "close": 162.59, "volume": 687467.0}, {"date": "2021-12-29", "close": 162.43, "volume": 1156448.0}, {"date": "2021-12-30", "close": 160.59, "volume": 675383.0}, {"date": "2021-12-31", "close": 161.34, "volume": 592185.0}, {"date": "2022-01-03", "close": 161.0, "volume": 1152641.0}, {"date": "2022-01-04", "close": 164.13, "volume": 1257761.0}, {"date": "2022-01-05", "close": 160.7, "volume": 1216550.0}, {"date": "2022-01-06", "close": 161.56, "volume": 981976.0}, {"date": "2022-01-07", "close": 158.57, "volume": 1523347.0}, {"date": "2022-01-10", "close": 158.27, "volume": 1323622.0}, {"date": "2022-01-11", "close": 160.26, "volume": 1031044.0}, {"date": "2022-01-12", "close": 160.7, "volume": 911002.0}, {"date": "2022-01-13", "close": 159.62, "volume": 1239592.0}, {"date": "2022-01-14", "close": 160.74, "volume": 2385231.0}, {"date": "2022-01-18", "close": 159.05, "volume": 2135643.0}, {"date": "2022-01-19", "close": 156.99, "volume": 2388795.0}, {"date": "2022-01-20", "close": 154.0, "volume": 2218661.0}, {"date": "2022-01-21", "close": 150.9, "volume": 3608459.0}, {"date": "2022-01-24", "close": 152.51, "volume": 2566968.0}, {"date": "2022-01-25", "close": 149.2, "volume": 1543645.0}, {"date": "2022-01-26", "close": 140.72, "volume": 3361260.0}, {"date": "2022-01-27", "close": 137.27, "volume": 2558150.0}, {"date": "2022-01-28", "close": 140.42, "volume": 2461270.0}, {"date": "2022-01-31", "close": 143.01, "volume": 1778837.0}, {"date": "2022-02-01", "close": 143.1, "volume": 2264289.0}, {"date": "2022-02-02", "close": 147.96, "volume": 2025546.0}, {"date": "2022-02-03", "close": 145.3, "volume": 1674304.0}, {"date": "2022-02-04", "close": 144.62, "volume": 1593322.0}, {"date": "2022-02-07", "close": 143.37, "volume": 1780772.0}, {"date": "2022-02-08", "close": 145.78, "volume": 1033446.0}, {"date": "2022-02-09", "close": 149.9, "volume": 1090589.0}, {"date": "2022-02-10", "close": 147.38, "volume": 1426791.0}, {"date": "2022-02-11", "close": 143.45, "volume": 1660376.0}, {"date": "2022-02-14", "close": 143.53, "volume": 1529451.0}, {"date": "2022-02-15", "close": 147.99, "volume": 1506657.0}, {"date": "2022-02-16", "close": 149.74, "volume": 1273372.0}, {"date": "2022-02-17", "close": 144.3, "volume": 983356.0}, {"date": "2022-02-18", "close": 143.48, "volume": 1293097.0}, {"date": "2022-02-22", "close": 140.68, "volume": 1565802.0}, {"date": "2022-02-23", "close": 138.3, "volume": 1242019.0}, {"date": "2022-02-24", "close": 141.44, "volume": 1617807.0}, {"date": "2022-02-25", "close": 144.71, "volume": 1042303.0}, {"date": "2022-02-28", "close": 142.43, "volume": 1875283.0}, {"date": "2022-03-01", "close": 135.29, "volume": 2808642.0}, {"date": "2022-03-02", "close": 138.65, "volume": 1630294.0}, {"date": "2022-03-03", "close": 136.66, "volume": 2174598.0}, {"date": "2022-03-04", "close": 133.43, "volume": 2558526.0}, {"date": "2022-03-07", "close": 127.7, "volume": 4066509.0}, {"date": "2022-03-08", "close": 128.76, "volume": 2004597.0}, {"date": "2022-03-09", "close": 130.43, "volume": 2769157.0}, {"date": "2022-03-10", "close": 130.29, "volume": 2021983.0}, {"date": "2022-03-11", "close": 127.42, "volume": 3146981.0}, {"date": "2022-03-14", "close": 126.42, "volume": 2358438.0}, {"date": "2022-03-15", "close": 127.38, "volume": 3103369.0}, {"date": "2022-03-16", "close": 131.36, "volume": 2467638.0}, {"date": "2022-03-17", "close": 132.66, "volume": 2224714.0}, {"date": "2022-03-18", "close": 133.84, "volume": 2550702.0}, {"date": "2022-03-21", "close": 132.01, "volume": 1770765.0}, {"date": "2022-03-22", "close": 131.83, "volume": 3416786.0}, {"date": "2022-03-23", "close": 129.23, "volume": 2180364.0}, {"date": "2022-03-24", "close": 131.83, "volume": 2227421.0}, {"date": "2022-03-25", "close": 132.24, "volume": 1766095.0}, {"date": "2022-03-28", "close": 131.44, "volume": 1780202.0}, {"date": "2022-03-29", "close": 136.92, "volume": 1704473.0}, {"date": "2022-03-30", "close": 133.59, "volume": 1518540.0}, {"date": "2022-03-31", "close": 130.98, "volume": 2237958.0}, {"date": "2022-04-01", "close": 131.82, "volume": 1360597.0}, {"date": "2022-04-04", "close": 132.15, "volume": 1037568.0}, {"date": "2022-04-05", "close": 127.53, "volume": 1903651.0}, {"date": "2022-04-06", "close": 125.06, "volume": 2022657.0}, {"date": "2022-04-07", "close": 125.4, "volume": 2125640.0}, {"date": "2022-04-08", "close": 124.76, "volume": 1746132.0}, {"date": "2022-04-11", "close": 123.22, "volume": 1553553.0}, {"date": "2022-04-12", "close": 123.4, "volume": 1377585.0}, {"date": "2022-04-13", "close": 124.18, "volume": 1023985.0}, {"date": "2022-04-14", "close": 120.88, "volume": 1576454.0}, {"date": "2022-04-18", "close": 122.0, "volume": 1160014.0}, {"date": "2022-04-19", "close": 124.38, "volume": 972035.0}, {"date": "2022-04-20", "close": 126.67, "volume": 1442457.0}, {"date": "2022-04-21", "close": 126.02, "volume": 1249876.0}, {"date": "2022-04-22", "close": 122.88, "volume": 1269181.0}, {"date": "2022-04-25", "close": 124.4, "volume": 1411264.0}, {"date": "2022-04-26", "close": 120.26, "volume": 1727414.0}, {"date": "2022-04-27", "close": 125.18, "volume": 3210063.0}, {"date": "2022-04-28", "close": 126.96, "volume": 1903938.0}, {"date": "2022-04-29", "close": 124.78, "volume": 1424649.0}, {"date": "2022-05-02", "close": 125.78, "volume": 1193565.0}, {"date": "2022-05-03", "close": 126.97, "volume": 1343760.0}, {"date": "2022-05-04", "close": 131.17, "volume": 1916050.0}, {"date": "2022-05-05", "close": 127.65, "volume": 1841265.0}, {"date": "2022-05-06", "close": 127.31, "volume": 1511172.0}, {"date": "2022-05-09", "close": 123.29, "volume": 1818042.0}, {"date": "2022-05-10", "close": 124.82, "volume": 1449508.0}, {"date": "2022-05-11", "close": 122.02, "volume": 1787351.0}, {"date": "2022-05-12", "close": 122.61, "volume": 1576138.0}, {"date": "2022-05-13", "close": 125.22, "volume": 1349637.0}, {"date": "2022-05-16", "close": 123.75, "volume": 1334158.0}, {"date": "2022-05-17", "close": 129.14, "volume": 1216546.0}, {"date": "2022-05-18", "close": 122.32, "volume": 1510564.0}, {"date": "2022-05-19", "close": 122.68, "volume": 1429016.0}, {"date": "2022-05-20", "close": 122.68, "volume": 1981628.0}, {"date": "2022-05-23", "close": 123.65, "volume": 1423765.0}, {"date": "2022-05-24", "close": 123.63, "volume": 1291487.0}, {"date": "2022-05-25", "close": 122.38, "volume": 2138340.0}, {"date": "2022-05-26", "close": 124.84, "volume": 2509259.0}, {"date": "2022-05-27", "close": 129.49, "volume": 1342638.0}, {"date": "2022-05-31", "close": 129.39, "volume": 2183646.0}, {"date": "2022-06-01", "close": 128.16, "volume": 1359474.0}, {"date": "2022-06-02", "close": 131.67, "volume": 914376.0}, {"date": "2022-06-03", "close": 130.07, "volume": 967247.0}, {"date": "2022-06-06", "close": 131.94, "volume": 1385847.0}, {"date": "2022-06-07", "close": 132.67, "volume": 1038389.0}, {"date": "2022-06-08", "close": 130.8, "volume": 871324.0}, {"date": "2022-06-09", "close": 127.79, "volume": 875670.0}, {"date": "2022-06-10", "close": 123.38, "volume": 1190081.0}, {"date": "2022-06-13", "close": 118.53, "volume": 2444431.0}, {"date": "2022-06-14", "close": 118.39, "volume": 1135020.0}, {"date": "2022-06-15", "close": 120.6, "volume": 1068543.0}, {"date": "2022-06-16", "close": 112.87, "volume": 1906584.0}, {"date": "2022-06-17", "close": 115.53, "volume": 2980203.0}, {"date": "2022-06-21", "close": 117.93, "volume": 1301789.0}, {"date": "2022-06-22", "close": 114.59, "volume": 2604904.0}, {"date": "2022-06-23", "close": 115.59, "volume": 1383164.0}, {"date": "2022-06-24", "close": 118.39, "volume": 1611493.0}, {"date": "2022-06-27", "close": 117.55, "volume": 1819606.0}, {"date": "2022-06-28", "close": 114.92, "volume": 1645829.0}, {"date": "2022-06-29", "close": 112.89, "volume": 2302223.0}, {"date": "2022-06-30", "close": 113.15, "volume": 1997700.0}, {"date": "2022-07-01", "close": 111.0, "volume": 1861244.0}, {"date": "2022-07-05", "close": 111.47, "volume": 2284072.0}, {"date": "2022-07-06", "close": 112.73, "volume": 1626948.0}, {"date": "2022-07-07", "close": 114.83, "volume": 913077.0}, {"date": "2022-07-08", "close": 115.04, "volume": 1516900.0}, {"date": "2022-07-11", "close": 112.78, "volume": 1179611.0}, {"date": "2022-07-12", "close": 113.01, "volume": 2093101.0}, {"date": "2022-07-13", "close": 113.52, "volume": 1286535.0}, {"date": "2022-07-14", "close": 112.42, "volume": 1875992.0}, {"date": "2022-07-15", "close": 115.66, "volume": 1029524.0}, {"date": "2022-07-18", "close": 115.07, "volume": 1500590.0}, {"date": "2022-07-19", "close": 120.01, "volume": 1391331.0}, {"date": "2022-07-20", "close": 122.21, "volume": 1358335.0}, {"date": "2022-07-21", "close": 124.82, "volume": 1300469.0}, {"date": "2022-07-22", "close": 123.05, "volume": 1290204.0}, {"date": "2022-07-25", "close": 123.06, "volume": 974774.0}, {"date": "2022-07-26", "close": 123.05, "volume": 1748275.0}, {"date": "2022-07-27", "close": 127.83, "volume": 1978551.0}, {"date": "2022-07-28", "close": 131.23, "volume": 1692512.0}, {"date": "2022-07-29", "close": 133.73, "volume": 1972044.0}, {"date": "2022-08-01", "close": 132.11, "volume": 1391066.0}, {"date": "2022-08-02", "close": 131.39, "volume": 1216607.0}, {"date": "2022-08-03", "close": 133.23, "volume": 1085000.0}, {"date": "2022-08-04", "close": 133.26, "volume": 962913.0}, {"date": "2022-08-05", "close": 133.14, "volume": 947202.0}, {"date": "2022-08-08", "close": 132.92, "volume": 706200.0}, {"date": "2022-08-09", "close": 131.04, "volume": 907611.0}, {"date": "2022-08-10", "close": 134.21, "volume": 1131713.0}, {"date": "2022-08-11", "close": 134.26, "volume": 1049472.0}, {"date": "2022-08-12", "close": 137.31, "volume": 836269.0}, {"date": "2022-08-15", "close": 137.18, "volume": 1067163.0}, {"date": "2022-08-16", "close": 137.45, "volume": 732191.0}, {"date": "2022-08-17", "close": 135.97, "volume": 1515059.0}, {"date": "2022-08-18", "close": 137.03, "volume": 974394.0}, {"date": "2022-08-19", "close": 134.87, "volume": 1445650.0}, {"date": "2022-08-22", "close": 129.77, "volume": 1411380.0}, {"date": "2022-08-23", "close": 130.36, "volume": 1012036.0}, {"date": "2022-08-24", "close": 129.12, "volume": 1834188.0}, {"date": "2022-08-25", "close": 132.41, "volume": 907337.0}, {"date": "2022-08-26", "close": 126.77, "volume": 1106377.0}, {"date": "2022-08-29", "close": 126.24, "volume": 1297022.0}, {"date": "2022-08-30", "close": 126.36, "volume": 1485564.0}, {"date": "2022-08-31", "close": 126.21, "volume": 2104118.0}, {"date": "2022-09-01", "close": 124.72, "volume": 1405484.0}, {"date": "2022-09-02", "close": 123.89, "volume": 1134262.0}, {"date": "2022-09-06", "close": 123.1, "volume": 1759142.0}, {"date": "2022-09-07", "close": 126.47, "volume": 1193011.0}, {"date": "2022-09-08", "close": 127.16, "volume": 928180.0}, {"date": "2022-09-09", "close": 129.04, "volume": 1062779.0}, {"date": "2022-09-12", "close": 131.05, "volume": 805697.0}, {"date": "2022-09-13", "close": 126.33, "volume": 1232390.0}, {"date": "2022-09-14", "close": 126.03, "volume": 1153516.0}, {"date": "2022-09-15", "close": 124.28, "volume": 1148919.0}, {"date": "2022-09-16", "close": 122.73, "volume": 2274701.0}, {"date": "2022-09-19", "close": 123.36, "volume": 928993.0}, {"date": "2022-09-20", "close": 121.63, "volume": 1091424.0}, {"date": "2022-09-21", "close": 120.2, "volume": 1110420.0}, {"date": "2022-09-22", "close": 116.52, "volume": 1707323.0}, {"date": "2022-09-23", "close": 114.58, "volume": 1874722.0}, {"date": "2022-09-26", "close": 113.39, "volume": 1413785.0}, {"date": "2022-09-27", "close": 113.44, "volume": 1170859.0}, {"date": "2022-09-28", "close": 115.22, "volume": 1232134.0}, {"date": "2022-09-29", "close": 112.54, "volume": 1554322.0}, {"date": "2022-09-30", "close": 110.36, "volume": 1773612.0}, {"date": "2022-10-03", "close": 114.32, "volume": 1267884.0}, {"date": "2022-10-04", "close": 118.53, "volume": 1131075.0}, {"date": "2022-10-05", "close": 118.22, "volume": 1157932.0}, {"date": "2022-10-06", "close": 118.08, "volume": 1557246.0}, {"date": "2022-10-07", "close": 114.16, "volume": 1610434.0}, {"date": "2022-10-10", "close": 111.67, "volume": 1261431.0}, {"date": "2022-10-11", "close": 109.92, "volume": 1490295.0}, {"date": "2022-10-12", "close": 108.14, "volume": 1377511.0}, {"date": "2022-10-13", "close": 111.46, "volume": 1510671.0}, {"date": "2022-10-14", "close": 107.52, "volume": 1609603.0}, {"date": "2022-10-17", "close": 111.91, "volume": 1583065.0}, {"date": "2022-10-18", "close": 112.91, "volume": 1180007.0}, {"date": "2022-10-19", "close": 112.03, "volume": 1175245.0}, {"date": "2022-10-20", "close": 110.91, "volume": 1152022.0}, {"date": "2022-10-21", "close": 114.89, "volume": 1151549.0}, {"date": "2022-10-24", "close": 115.48, "volume": 1321305.0}, {"date": "2022-10-25", "close": 117.27, "volume": 1584533.0}, {"date": "2022-10-26", "close": 118.85, "volume": 1540377.0}, {"date": "2022-10-27", "close": 119.0, "volume": 1570174.0}, {"date": "2022-10-28", "close": 122.65, "volume": 1146936.0}, {"date": "2022-10-31", "close": 122.23, "volume": 2088431.0}, {"date": "2022-11-01", "close": 123.44, "volume": 1902292.0}, {"date": "2022-11-02", "close": 113.64, "volume": 4040065.0}, {"date": "2022-11-03", "close": 112.95, "volume": 2271206.0}, {"date": "2022-11-04", "close": 116.68, "volume": 1559497.0}, {"date": "2022-11-07", "close": 116.79, "volume": 2302832.0}, {"date": "2022-11-08", "close": 117.15, "volume": 2218050.0}, {"date": "2022-11-09", "close": 114.2, "volume": 1646507.0}, {"date": "2022-11-10", "close": 122.15, "volume": 2050656.0}, {"date": "2022-11-11", "close": 124.11, "volume": 2773804.0}, {"date": "2022-11-14", "close": 124.52, "volume": 2487523.0}, {"date": "2022-11-15", "close": 127.03, "volume": 1974801.0}, {"date": "2022-11-16", "close": 125.76, "volume": 2113153.0}, {"date": "2022-11-17", "close": 124.39, "volume": 2009794.0}, {"date": "2022-11-18", "close": 126.39, "volume": 1454063.0}, {"date": "2022-11-21", "close": 124.69, "volume": 1053727.0}, {"date": "2022-11-22", "close": 126.57, "volume": 1624443.0}, {"date": "2022-11-23", "close": 127.26, "volume": 1666569.0}, {"date": "2022-11-25", "close": 127.99, "volume": 654229.0}, {"date": "2022-11-28", "close": 124.62, "volume": 1823339.0}, {"date": "2022-11-29", "close": 123.94, "volume": 1172880.0}, {"date": "2022-11-30", "close": 126.12, "volume": 2984039.0}, {"date": "2022-12-01", "close": 126.8, "volume": 1361396.0}, {"date": "2022-12-02", "close": 125.78, "volume": 1617472.0}, {"date": "2022-12-05", "close": 123.95, "volume": 1069052.0}, {"date": "2022-12-06", "close": 120.83, "volume": 1325462.0}, {"date": "2022-12-07", "close": 121.56, "volume": 1071070.0}, {"date": "2022-12-08", "close": 122.13, "volume": 1484923.0}, {"date": "2022-12-09", "close": 121.73, "volume": 1203933.0}, {"date": "2022-12-12", "close": 123.88, "volume": 1597698.0}, {"date": "2022-12-13", "close": 125.51, "volume": 1396894.0}, {"date": "2022-12-14", "close": 124.25, "volume": 1711687.0}, {"date": "2022-12-15", "close": 119.12, "volume": 2827090.0}, {"date": "2022-12-16", "close": 116.44, "volume": 3081953.0}, {"date": "2022-12-19", "close": 115.54, "volume": 1416536.0}, {"date": "2022-12-20", "close": 114.85, "volume": 1310201.0}, {"date": "2022-12-21", "close": 115.5, "volume": 1177785.0}, {"date": "2022-12-22", "close": 114.23, "volume": 1310771.0}, {"date": "2022-12-23", "close": 113.95, "volume": 1360303.0}, {"date": "2022-12-27", "close": 113.86, "volume": 972640.0}, {"date": "2022-12-28", "close": 112.23, "volume": 1452652.0}, {"date": "2022-12-29", "close": 115.64, "volume": 984538.0}, {"date": "2022-12-30", "close": 114.8, "volume": 754898.0}, {"date": "2023-01-03", "close": 114.66, "volume": 1700806.0}, {"date": "2023-01-04", "close": 117.62, "volume": 1644018.0}, {"date": "2023-01-05", "close": 116.26, "volume": 1209673.0}, {"date": "2023-01-06", "close": 120.4, "volume": 1981938.0}, {"date": "2023-01-09", "close": 121.41, "volume": 1951275.0}, {"date": "2023-01-10", "close": 122.7, "volume": 1932207.0}, {"date": "2023-01-11", "close": 123.75, "volume": 2543445.0}, {"date": "2023-01-12", "close": 124.13, "volume": 1659541.0}, {"date": "2023-01-13", "close": 124.24, "volume": 1864823.0}, {"date": "2023-01-17", "close": 124.21, "volume": 1673133.0}, {"date": "2023-01-18", "close": 123.29, "volume": 1903373.0}, {"date": "2023-01-19", "close": 121.34, "volume": 2279719.0}, {"date": "2023-01-20", "close": 122.22, "volume": 2270799.0}, {"date": "2023-01-23", "close": 124.77, "volume": 1977013.0}, {"date": "2023-01-24", "close": 124.65, "volume": 2977707.0}, {"date": "2023-01-25", "close": 123.57, "volume": 2556671.0}, {"date": "2023-01-26", "close": 124.27, "volume": 2080899.0}, {"date": "2023-01-27", "close": 125.35, "volume": 1443508.0}, {"date": "2023-01-30", "close": 125.5, "volume": 1832864.0}, {"date": "2023-01-31", "close": 127.15, "volume": 1635833.0}, {"date": "2023-02-01", "close": 130.2, "volume": 2138485.0}, {"date": "2023-02-02", "close": 134.95, "volume": 2555438.0}, {"date": "2023-02-03", "close": 133.89, "volume": 2669994.0}, {"date": "2023-02-06", "close": 133.1, "volume": 2507331.0}, {"date": "2023-02-07", "close": 134.0, "volume": 1792356.0}, {"date": "2023-02-08", "close": 131.55, "volume": 1598042.0}, {"date": "2023-02-09", "close": 131.82, "volume": 2064402.0}, {"date": "2023-02-10", "close": 129.79, "volume": 1864204.0}, {"date": "2023-02-13", "close": 132.21, "volume": 1240328.0}, {"date": "2023-02-14", "close": 132.7, "volume": 1601637.0}, {"date": "2023-02-15", "close": 133.08, "volume": 2038547.0}, {"date": "2023-02-16", "close": 132.0, "volume": 1688364.0}, {"date": "2023-02-17", "close": 131.85, "volume": 1557044.0}, {"date": "2023-02-21", "close": 126.68, "volume": 1917505.0}, {"date": "2023-02-22", "close": 126.72, "volume": 1292755.0}, {"date": "2023-02-23", "close": 127.54, "volume": 1488118.0}, {"date": "2023-02-24", "close": 125.47, "volume": 1788997.0}, {"date": "2023-02-27", "close": 127.2, "volume": 1612487.0}, {"date": "2023-02-28", "close": 127.32, "volume": 1735659.0}, {"date": "2023-03-01", "close": 127.83, "volume": 2003278.0}, {"date": "2023-03-02", "close": 129.14, "volume": 1757205.0}, {"date": "2023-03-03", "close": 130.48, "volume": 1150421.0}, {"date": "2023-03-06", "close": 130.62, "volume": 1508513.0}, {"date": "2023-03-07", "close": 128.86, "volume": 1386670.0}, {"date": "2023-03-08", "close": 129.61, "volume": 1286396.0}, {"date": "2023-03-09", "close": 128.06, "volume": 2061786.0}, {"date": "2023-03-10", "close": 124.53, "volume": 2565434.0}, {"date": "2023-03-13", "close": 124.02, "volume": 2141090.0}, {"date": "2023-03-14", "close": 126.51, "volume": 1634131.0}, {"date": "2023-03-15", "close": 123.93, "volume": 2373257.0}, {"date": "2023-03-16", "close": 124.91, "volume": 2301481.0}, {"date": "2023-03-17", "close": 123.23, "volume": 3185119.0}, {"date": "2023-03-20", "close": 124.57, "volume": 1605738.0}, {"date": "2023-03-21", "close": 125.42, "volume": 1688042.0}, {"date": "2023-03-22", "close": 123.81, "volume": 1799125.0}, {"date": "2023-03-23", "close": 125.15, "volume": 1616338.0}, {"date": "2023-03-24", "close": 124.68, "volume": 1263761.0}, {"date": "2023-03-27", "close": 125.18, "volume": 1231035.0}, {"date": "2023-03-28", "close": 124.44, "volume": 1162580.0}, {"date": "2023-03-29", "close": 127.36, "volume": 1102526.0}, {"date": "2023-03-30", "close": 129.14, "volume": 1121750.0}, {"date": "2023-03-31", "close": 131.15, "volume": 1361861.0}, {"date": "2023-04-03", "close": 130.89, "volume": 1345833.0}, {"date": "2023-04-04", "close": 126.27, "volume": 1342271.0}, {"date": "2023-04-05", "close": 124.49, "volume": 1688090.0}, {"date": "2023-04-06", "close": 123.96, "volume": 1559008.0}, {"date": "2023-04-10", "close": 125.29, "volume": 1016790.0}, {"date": "2023-04-11", "close": 125.73, "volume": 820073.0}, {"date": "2023-04-12", "close": 125.38, "volume": 1051150.0}, {"date": "2023-04-13", "close": 126.0, "volume": 1125341.0}, {"date": "2023-04-14", "close": 125.92, "volume": 923569.0}, {"date": "2023-04-17", "close": 126.74, "volume": 1122524.0}, {"date": "2023-04-18", "close": 127.75, "volume": 1585867.0}, {"date": "2023-04-19", "close": 128.25, "volume": 1430315.0}, {"date": "2023-04-20", "close": 127.61, "volume": 1575339.0}, {"date": "2023-04-21", "close": 128.4, "volume": 1464406.0}, {"date": "2023-04-24", "close": 128.26, "volume": 864144.0}, {"date": "2023-04-25", "close": 124.18, "volume": 1998310.0}, {"date": "2023-04-26", "close": 120.2, "volume": 3341747.0}, {"date": "2023-04-27", "close": 121.39, "volume": 2003451.0}, {"date": "2023-04-28", "close": 122.37, "volume": 1313961.0}, {"date": "2023-05-01", "close": 123.2, "volume": 886014.0}, {"date": "2023-05-02", "close": 122.63, "volume": 1246140.0}, {"date": "2023-05-03", "close": 121.41, "volume": 1307822.0}, {"date": "2023-05-04", "close": 119.33, "volume": 2227195.0}, {"date": "2023-05-05", "close": 122.94, "volume": 1661380.0}, {"date": "2023-05-08", "close": 122.64, "volume": 1071145.0}, {"date": "2023-05-09", "close": 121.15, "volume": 1247609.0}, {"date": "2023-05-10", "close": 120.59, "volume": 1595846.0}, {"date": "2023-05-11", "close": 120.06, "volume": 1415287.0}, {"date": "2023-05-12", "close": 120.46, "volume": 1260699.0}, {"date": "2023-05-15", "close": 121.91, "volume": 749671.0}, {"date": "2023-05-16", "close": 120.01, "volume": 893590.0}, {"date": "2023-05-17", "close": 122.03, "volume": 1657117.0}, {"date": "2023-05-18", "close": 123.09, "volume": 1108311.0}, {"date": "2023-05-19", "close": 124.08, "volume": 1475250.0}, {"date": "2023-05-22", "close": 124.53, "volume": 858369.0}, {"date": "2023-05-23", "close": 122.17, "volume": 1145578.0}, {"date": "2023-05-24", "close": 118.75, "volume": 1427853.0}, {"date": "2023-05-25", "close": 119.25, "volume": 1946198.0}, {"date": "2023-05-26", "close": 122.78, "volume": 1201029.0}, {"date": "2023-05-30", "close": 123.12, "volume": 1223854.0}, {"date": "2023-05-31", "close": 122.48, "volume": 2886254.0}, {"date": "2023-06-01", "close": 122.55, "volume": 1204589.0}, {"date": "2023-06-02", "close": 126.27, "volume": 1337012.0}, {"date": "2023-06-05", "close": 124.2, "volume": 967656.0}, {"date": "2023-06-06", "close": 127.26, "volume": 1377466.0}, {"date": "2023-06-07", "close": 128.5, "volume": 1529316.0}, {"date": "2023-06-08", "close": 128.0, "volume": 1373973.0}, {"date": "2023-06-09", "close": 128.0, "volume": 1439365.0}, {"date": "2023-06-12", "close": 130.12, "volume": 1628647.0}, {"date": "2023-06-13", "close": 132.33, "volume": 1168174.0}, {"date": "2023-06-14", "close": 131.73, "volume": 1483476.0}, {"date": "2023-06-15", "close": 133.43, "volume": 1438125.0}, {"date": "2023-06-16", "close": 135.65, "volume": 3290622.0}, {"date": "2023-06-20", "close": 135.21, "volume": 2220011.0}, {"date": "2023-06-21", "close": 135.8, "volume": 1518166.0}, {"date": "2023-06-22", "close": 134.51, "volume": 1298785.0}, {"date": "2023-06-23", "close": 133.11, "volume": 1501805.0}, {"date": "2023-06-26", "close": 133.94, "volume": 915459.0}, {"date": "2023-06-27", "close": 136.73, "volume": 1255698.0}, {"date": "2023-06-28", "close": 137.08, "volume": 1502473.0}, {"date": "2023-06-29", "close": 138.39, "volume": 1142807.0}, {"date": "2023-06-30", "close": 140.16, "volume": 1518352.0}, {"date": "2023-07-03", "close": 140.38, "volume": 465116.0}, {"date": "2023-07-05", "close": 139.43, "volume": 1005713.0}, {"date": "2023-07-06", "close": 138.93, "volume": 873865.0}, {"date": "2023-07-07", "close": 139.82, "volume": 845738.0}, {"date": "2023-07-10", "close": 141.24, "volume": 1221560.0}, {"date": "2023-07-11", "close": 141.24, "volume": 1120720.0}, {"date": "2023-07-12", "close": 142.68, "volume": 995018.0}, {"date": "2023-07-13", "close": 142.38, "volume": 1077888.0}, {"date": "2023-07-14", "close": 141.24, "volume": 1214572.0}, {"date": "2023-07-17", "close": 142.77, "volume": 1507172.0}, {"date": "2023-07-18", "close": 142.57, "volume": 1639112.0}, {"date": "2023-07-19", "close": 143.09, "volume": 1426126.0}, {"date": "2023-07-20", "close": 141.95, "volume": 1167153.0}, {"date": "2023-07-21", "close": 141.0, "volume": 1702657.0}, {"date": "2023-07-24", "close": 140.47, "volume": 1907126.0}, {"date": "2023-07-25", "close": 141.2, "volume": 2042843.0}, {"date": "2023-07-26", "close": 144.43, "volume": 2298235.0}, {"date": "2023-07-27", "close": 143.85, "volume": 2153797.0}, {"date": "2023-07-28", "close": 142.77, "volume": 1473220.0}, {"date": "2023-07-31", "close": 143.49, "volume": 1377915.0}, {"date": "2023-08-01", "close": 143.62, "volume": 1393313.0}, {"date": "2023-08-02", "close": 141.31, "volume": 1676348.0}, {"date": "2023-08-03", "close": 139.92, "volume": 1286419.0}, {"date": "2023-08-04", "close": 138.5, "volume": 1217449.0}, {"date": "2023-08-07", "close": 139.42, "volume": 1461984.0}, {"date": "2023-08-08", "close": 137.4, "volume": 1838544.0}, {"date": "2023-08-09", "close": 135.71, "volume": 1359666.0}, {"date": "2023-08-10", "close": 135.0, "volume": 1739718.0}, {"date": "2023-08-11", "close": 133.04, "volume": 1489796.0}, {"date": "2023-08-14", "close": 133.46, "volume": 1508123.0}, {"date": "2023-08-15", "close": 130.47, "volume": 1801211.0}, {"date": "2023-08-16", "close": 129.45, "volume": 2038527.0}, {"date": "2023-08-17", "close": 127.84, "volume": 1771027.0}, {"date": "2023-08-18", "close": 127.7, "volume": 1692412.0}, {"date": "2023-08-21", "close": 128.28, "volume": 1536454.0}, {"date": "2023-08-22", "close": 127.77, "volume": 1052571.0}, {"date": "2023-08-23", "close": 128.97, "volume": 1264615.0}, {"date": "2023-08-24", "close": 127.56, "volume": 2202145.0}, {"date": "2023-08-25", "close": 128.64, "volume": 1450881.0}, {"date": "2023-08-28", "close": 129.75, "volume": 1050032.0}, {"date": "2023-08-29", "close": 131.19, "volume": 2427362.0}, {"date": "2023-08-30", "close": 131.93, "volume": 1282445.0}, {"date": "2023-08-31", "close": 132.39, "volume": 1306787.0}, {"date": "2023-09-01", "close": 133.27, "volume": 1169360.0}, {"date": "2023-09-05", "close": 131.01, "volume": 968319.0}, {"date": "2023-09-06", "close": 130.06, "volume": 2715889.0}, {"date": "2023-09-07", "close": 128.18, "volume": 1404451.0}, {"date": "2023-09-08", "close": 127.86, "volume": 956112.0}, {"date": "2023-09-11", "close": 128.39, "volume": 929920.0}, {"date": "2023-09-12", "close": 128.47, "volume": 786421.0}, {"date": "2023-09-13", "close": 128.25, "volume": 1026837.0}, {"date": "2023-09-14", "close": 129.19, "volume": 1042954.0}, {"date": "2023-09-15", "close": 126.68, "volume": 2131851.0}, {"date": "2023-09-18", "close": 126.97, "volume": 1044324.0}, {"date": "2023-09-19", "close": 126.96, "volume": 1034991.0}, {"date": "2023-09-20", "close": 125.44, "volume": 1293576.0}, {"date": "2023-09-21", "close": 123.22, "volume": 1661977.0}, {"date": "2023-09-22", "close": 123.04, "volume": 1540047.0}, {"date": "2023-09-25", "close": 123.03, "volume": 1603330.0}, {"date": "2023-09-26", "close": 120.52, "volume": 1594067.0}, {"date": "2023-09-27", "close": 120.44, "volume": 1583915.0}, {"date": "2023-09-28", "close": 123.81, "volume": 1400983.0}, {"date": "2023-09-29", "close": 123.53, "volume": 974261.0}, {"date": "2023-10-02", "close": 123.22, "volume": 1150126.0}, {"date": "2023-10-03", "close": 122.23, "volume": 1118948.0}, {"date": "2023-10-04", "close": 123.41, "volume": 990876.0}, {"date": "2023-10-05", "close": 120.93, "volume": 1828840.0}, {"date": "2023-10-06", "close": 123.97, "volume": 1633278.0}, {"date": "2023-10-09", "close": 123.1, "volume": 868679.0}, {"date": "2023-10-10", "close": 124.33, "volume": 1013336.0}, {"date": "2023-10-11", "close": 125.43, "volume": 1504019.0}, {"date": "2023-10-12", "close": 124.6, "volume": 1003676.0}, {"date": "2023-10-13", "close": 121.45, "volume": 1405724.0}, {"date": "2023-10-16", "close": 124.28, "volume": 1382643.0}, {"date": "2023-10-17", "close": 124.52, "volume": 1860397.0}, {"date": "2023-10-18", "close": 122.0, "volume": 1634989.0}, {"date": "2023-10-19", "close": 119.35, "volume": 2132997.0}, {"date": "2023-10-20", "close": 117.6, "volume": 4043049.0}, {"date": "2023-10-23", "close": 116.05, "volume": 2013651.0}, {"date": "2023-10-24", "close": 118.06, "volume": 1511676.0}, {"date": "2023-10-25", "close": 116.48, "volume": 1821455.0}, {"date": "2023-10-26", "close": 117.55, "volume": 1754461.0}, {"date": "2023-10-27", "close": 115.51, "volume": 1525684.0}, {"date": "2023-10-30", "close": 116.34, "volume": 1673918.0}, {"date": "2023-10-31", "close": 117.85, "volume": 1915394.0}, {"date": "2023-11-01", "close": 122.86, "volume": 2078938.0}, {"date": "2023-11-02", "close": 124.04, "volume": 2243971.0}, {"date": "2023-11-03", "close": 125.76, "volume": 1318198.0}, {"date": "2023-11-06", "close": 125.89, "volume": 1229895.0}, {"date": "2023-11-07", "close": 125.04, "volume": 1449801.0}, {"date": "2023-11-08", "close": 125.04, "volume": 1234183.0}, {"date": "2023-11-09", "close": 124.1, "volume": 1372399.0}, {"date": "2023-11-10", "close": 126.65, "volume": 1673073.0}, {"date": "2023-11-13", "close": 124.97, "volume": 1038702.0}, {"date": "2023-11-14", "close": 130.55, "volume": 1678157.0}, {"date": "2023-11-15", "close": 131.77, "volume": 1702820.0}, {"date": "2023-11-16", "close": 131.34, "volume": 1578501.0}, {"date": "2023-11-17", "close": 131.46, "volume": 1425907.0}, {"date": "2023-11-20", "close": 131.26, "volume": 1348252.0}, {"date": "2023-11-21", "close": 130.71, "volume": 853169.0}, {"date": "2023-11-22", "close": 131.33, "volume": 956843.0}, {"date": "2023-11-24", "close": 131.06, "volume": 573882.0}, {"date": "2023-11-27", "close": 130.65, "volume": 1607060.0}, {"date": "2023-11-28", "close": 130.19, "volume": 1332709.0}, {"date": "2023-11-29", "close": 130.43, "volume": 1156426.0}, {"date": "2023-11-30", "close": 131.0, "volume": 2234789.0}, {"date": "2023-12-01", "close": 132.0, "volume": 1368741.0}, {"date": "2023-12-04", "close": 131.0, "volume": 2175087.0}, {"date": "2023-12-05", "close": 129.69, "volume": 941652.0}, {"date": "2023-12-06", "close": 131.23, "volume": 1079988.0}, {"date": "2023-12-07", "close": 132.37, "volume": 1245360.0}, {"date": "2023-12-08", "close": 133.32, "volume": 1445577.0}, {"date": "2023-12-11", "close": 135.76, "volume": 1170367.0}, {"date": "2023-12-12", "close": 135.5, "volume": 1020068.0}, {"date": "2023-12-13", "close": 137.89, "volume": 1634254.0}, {"date": "2023-12-14", "close": 143.34, "volume": 2006021.0}, {"date": "2023-12-15", "close": 141.62, "volume": 3172319.0}, {"date": "2023-12-18", "close": 140.98, "volume": 1318493.0}, {"date": "2023-12-19", "close": 141.12, "volume": 1162542.0}, {"date": "2023-12-20", "close": 138.51, "volume": 1513017.0}, {"date": "2023-12-21", "close": 139.88, "volume": 1046061.0}, {"date": "2023-12-22", "close": 140.97, "volume": 786547.0}, {"date": "2023-12-26", "close": 141.33, "volume": 660249.0}, {"date": "2023-12-27", "close": 140.77, "volume": 809217.0}, {"date": "2023-12-28", "close": 141.07, "volume": 626146.0}, {"date": "2023-12-29", "close": 140.5, "volume": 795912.0}, {"date": "2024-01-02", "close": 138.92, "volume": 1367650.0}, {"date": "2024-01-03", "close": 137.13, "volume": 1684958.0}, {"date": "2024-01-04", "close": 132.46, "volume": 2634686.0}, {"date": "2024-01-05", "close": 132.35, "volume": 1825685.0}, {"date": "2024-01-08", "close": 133.85, "volume": 1525891.0}, {"date": "2024-01-09", "close": 133.16, "volume": 1270041.0}, {"date": "2024-01-10", "close": 133.17, "volume": 1842434.0}, {"date": "2024-01-11", "close": 132.1, "volume": 2143675.0}, {"date": "2024-01-12", "close": 131.93, "volume": 1973176.0}, {"date": "2024-01-16", "close": 130.74, "volume": 2580547.0}, {"date": "2024-01-17", "close": 129.13, "volume": 2045873.0}, {"date": "2024-01-18", "close": 130.46, "volume": 2997630.0}, {"date": "2024-01-19", "close": 132.54, "volume": 2624596.0}, {"date": "2024-01-22", "close": 133.2, "volume": 3008736.0}, {"date": "2024-01-23", "close": 134.65, "volume": 2745990.0}, {"date": "2024-01-24", "close": 143.63, "volume": 4074180.0}, {"date": "2024-01-25", "close": 144.26, "volume": 3641751.0}, {"date": "2024-01-26", "close": 144.48, "volume": 3302368.0}, {"date": "2024-01-29", "close": 145.67, "volume": 1856801.0}, {"date": "2024-01-30", "close": 145.23, "volume": 1233157.0}, {"date": "2024-01-31", "close": 142.19, "volume": 2766477.0}, {"date": "2024-02-01", "close": 142.25, "volume": 3586453.0}, {"date": "2024-02-02", "close": 142.82, "volume": 1315004.0}, {"date": "2024-02-05", "close": 140.79, "volume": 1632900.0}, {"date": "2024-02-06", "close": 141.55, "volume": 1885548.0}, {"date": "2024-02-07", "close": 141.99, "volume": 3090594.0}, {"date": "2024-02-08", "close": 143.11, "volume": 1781077.0}, {"date": "2024-02-09", "close": 144.05, "volume": 1401721.0}, {"date": "2024-02-12", "close": 143.29, "volume": 2281558.0}, {"date": "2024-02-13", "close": 140.74, "volume": 1953329.0}, {"date": "2024-02-14", "close": 142.8, "volume": 2789913.0}, {"date": "2024-02-15", "close": 143.17, "volume": 2587877.0}, {"date": "2024-02-16", "close": 142.4, "volume": 1951760.0}, {"date": "2024-02-20", "close": 140.22, "volume": 2012768.0}, {"date": "2024-02-21", "close": 140.74, "volume": 1789349.0}, {"date": "2024-02-22", "close": 143.63, "volume": 1700504.0}, {"date": "2024-02-23", "close": 143.11, "volume": 1273462.0}, {"date": "2024-02-26", "close": 142.79, "volume": 1963836.0}, {"date": "2024-02-27", "close": 143.63, "volume": 2799863.0}, {"date": "2024-02-28", "close": 143.1, "volume": 1634305.0}, {"date": "2024-02-29", "close": 143.56, "volume": 2693364.0}, {"date": "2024-03-01", "close": 143.74, "volume": 1626660.0}, {"date": "2024-03-04", "close": 143.06, "volume": 2295708.0}, {"date": "2024-03-05", "close": 140.24, "volume": 2254265.0}, {"date": "2024-03-06", "close": 141.41, "volume": 3034411.0}, {"date": "2024-03-07", "close": 142.46, "volume": 1874201.0}, {"date": "2024-03-08", "close": 140.53, "volume": 2069071.0}, {"date": "2024-03-11", "close": 141.03, "volume": 2153553.0}, {"date": "2024-03-12", "close": 140.54, "volume": 1653222.0}, {"date": "2024-03-13", "close": 141.39, "volume": 1582015.0}, {"date": "2024-03-14", "close": 139.45, "volume": 1716173.0}, {"date": "2024-03-15", "close": 139.16, "volume": 2979157.0}, {"date": "2024-03-18", "close": 140.0, "volume": 2565389.0}, {"date": "2024-03-19", "close": 140.67, "volume": 2137142.0}, {"date": "2024-03-20", "close": 141.33, "volume": 1772564.0}, {"date": "2024-03-21", "close": 143.99, "volume": 3178910.0}, {"date": "2024-03-22", "close": 143.31, "volume": 1526739.0}, {"date": "2024-03-25", "close": 141.61, "volume": 1757543.0}, {"date": "2024-03-26", "close": 141.63, "volume": 1625514.0}, {"date": "2024-03-27", "close": 144.93, "volume": 2502180.0}, {"date": "2024-03-28", "close": 145.24, "volume": 1544811.0}, {"date": "2024-04-01", "close": 143.96, "volume": 1371202.0}, {"date": "2024-04-02", "close": 142.69, "volume": 1850289.0}, {"date": "2024-04-03", "close": 145.68, "volume": 1753894.0}, {"date": "2024-04-04", "close": 144.48, "volume": 2106806.0}, {"date": "2024-04-05", "close": 144.65, "volume": 1105711.0}, {"date": "2024-04-08", "close": 144.78, "volume": 1209823.0}, {"date": "2024-04-09", "close": 147.87, "volume": 1541367.0}, {"date": "2024-04-10", "close": 144.94, "volume": 3264813.0}, {"date": "2024-04-11", "close": 146.71, "volume": 1322095.0}, {"date": "2024-04-12", "close": 142.98, "volume": 1946581.0}, {"date": "2024-04-15", "close": 142.02, "volume": 1455046.0}, {"date": "2024-04-16", "close": 142.85, "volume": 1794691.0}, {"date": "2024-04-17", "close": 141.48, "volume": 1865331.0}, {"date": "2024-04-18", "close": 140.48, "volume": 2295878.0}, {"date": "2024-04-19", "close": 140.55, "volume": 4138032.0}, {"date": "2024-04-22", "close": 143.77, "volume": 3026221.0}, {"date": "2024-04-23", "close": 143.23, "volume": 2993615.0}, {"date": "2024-04-24", "close": 140.0, "volume": 5767329.0}, {"date": "2024-04-25", "close": 140.48, "volume": 3219403.0}, {"date": "2024-04-26", "close": 140.21, "volume": 2653836.0}, {"date": "2024-04-29", "close": 142.82, "volume": 1695099.0}, {"date": "2024-04-30", "close": 141.48, "volume": 2083966.0}, {"date": "2024-05-01", "close": 139.45, "volume": 1410158.0}, {"date": "2024-05-02", "close": 140.01, "volume": 1719694.0}, {"date": "2024-05-03", "close": 142.0, "volume": 1197854.0}, {"date": "2024-05-06", "close": 142.22, "volume": 1951434.0}, {"date": "2024-05-07", "close": 143.24, "volume": 1419704.0}, {"date": "2024-05-08", "close": 144.8, "volume": 1279885.0}, {"date": "2024-05-09", "close": 146.1, "volume": 1324120.0}, {"date": "2024-05-10", "close": 146.19, "volume": 1217928.0}, {"date": "2024-05-13", "close": 147.84, "volume": 1437376.0}, {"date": "2024-05-14", "close": 149.29, "volume": 1197797.0}, {"date": "2024-05-15", "close": 151.46, "volume": 1341886.0}, {"date": "2024-05-16", "close": 151.09, "volume": 1506270.0}, {"date": "2024-05-17", "close": 151.01, "volume": 1048205.0}, {"date": "2024-05-20", "close": 151.69, "volume": 756019.0}, {"date": "2024-05-21", "close": 151.8, "volume": 993920.0}, {"date": "2024-05-22", "close": 151.66, "volume": 1411789.0}, {"date": "2024-05-23", "close": 150.0, "volume": 1753067.0}, {"date": "2024-05-24", "close": 150.87, "volume": 1180062.0}, {"date": "2024-05-28", "close": 150.4, "volume": 1290766.0}, {"date": "2024-05-29", "close": 147.99, "volume": 1452107.0}, {"date": "2024-05-30", "close": 148.25, "volume": 1179604.0}, {"date": "2024-05-31", "close": 149.7, "volume": 2167562.0}, {"date": "2024-06-03", "close": 149.11, "volume": 1600425.0}, {"date": "2024-06-04", "close": 148.19, "volume": 1161526.0}, {"date": "2024-06-05", "close": 149.99, "volume": 1205417.0}, {"date": "2024-06-06", "close": 149.33, "volume": 1089572.0}, {"date": "2024-06-07", "close": 149.17, "volume": 1548493.0}, {"date": "2024-06-10", "close": 149.67, "volume": 1440586.0}, {"date": "2024-06-11", "close": 149.56, "volume": 1196413.0}, {"date": "2024-06-12", "close": 150.72, "volume": 1229276.0}, {"date": "2024-06-13", "close": 150.56, "volume": 1575334.0}, {"date": "2024-06-14", "close": 147.35, "volume": 2534276.0}, {"date": "2024-06-17", "close": 150.18, "volume": 1584277.0}, {"date": "2024-06-18", "close": 151.18, "volume": 1823395.0}, {"date": "2024-06-20", "close": 150.5, "volume": 1947819.0}, {"date": "2024-06-21", "close": 152.0, "volume": 3174220.0}, {"date": "2024-06-24", "close": 151.1, "volume": 1674463.0}, {"date": "2024-06-25", "close": 149.49, "volume": 1736484.0}, {"date": "2024-06-26", "close": 147.84, "volume": 1879628.0}, {"date": "2024-06-27", "close": 148.71, "volume": 924018.0}, {"date": "2024-06-28", "close": 150.43, "volume": 1854179.0}, {"date": "2024-07-01", "close": 148.47, "volume": 1367945.0}, {"date": "2024-07-02", "close": 149.94, "volume": 1241265.0}, {"date": "2024-07-03", "close": 148.78, "volume": 767040.0}, {"date": "2024-07-05", "close": 149.43, "volume": 1508500.0}, {"date": "2024-07-08", "close": 150.66, "volume": 2174139.0}, {"date": "2024-07-09", "close": 149.76, "volume": 1435476.0}, {"date": "2024-07-10", "close": 153.51, "volume": 1507663.0}, {"date": "2024-07-11", "close": 154.76, "volume": 1601297.0}, {"date": "2024-07-12", "close": 155.81, "volume": 1272225.0}, {"date": "2024-07-15", "close": 156.18, "volume": 1613543.0}, {"date": "2024-07-16", "close": 159.66, "volume": 2015931.0}, {"date": "2024-07-17", "close": 157.05, "volume": 1864875.0}, {"date": "2024-07-18", "close": 156.49, "volume": 1792303.0}, {"date": "2024-07-19", "close": 150.69, "volume": 4178593.0}, {"date": "2024-07-22", "close": 152.94, "volume": 1601413.0}, {"date": "2024-07-23", "close": 151.4, "volume": 2217206.0}, {"date": "2024-07-24", "close": 156.85, "volume": 4501673.0}, {"date": "2024-07-25", "close": 154.54, "volume": 2706659.0}, {"date": "2024-07-26", "close": 156.38, "volume": 1185249.0}, {"date": "2024-07-29", "close": 155.77, "volume": 1417892.0}, {"date": "2024-07-30", "close": 152.95, "volume": 1432612.0}, {"date": "2024-07-31", "close": 154.33, "volume": 2251578.0}, {"date": "2024-08-01", "close": 150.31, "volume": 1758321.0}, {"date": "2024-08-02", "close": 145.4, "volume": 1980480.0}, {"date": "2024-08-05", "close": 143.44, "volume": 2108525.0}, {"date": "2024-08-06", "close": 142.93, "volume": 1888762.0}, {"date": "2024-08-07", "close": 141.97, "volume": 2478405.0}, {"date": "2024-08-08", "close": 143.46, "volume": 2196730.0}, {"date": "2024-08-09", "close": 143.99, "volume": 1085692.0}, {"date": "2024-08-12", "close": 144.7, "volume": 1014803.0}, {"date": "2024-08-13", "close": 146.43, "volume": 1034891.0}, {"date": "2024-08-14", "close": 145.13, "volume": 1254338.0}, {"date": "2024-08-15", "close": 149.04, "volume": 1109367.0}, {"date": "2024-08-16", "close": 149.43, "volume": 1022107.0}, {"date": "2024-08-19", "close": 150.51, "volume": 856749.0}, {"date": "2024-08-20", "close": 150.08, "volume": 760129.0}, {"date": "2024-08-21", "close": 152.71, "volume": 1492650.0}, {"date": "2024-08-22", "close": 150.69, "volume": 1412009.0}, {"date": "2024-08-23", "close": 153.08, "volume": 1630394.0}, {"date": "2024-08-26", "close": 152.54, "volume": 1046352.0}, {"date": "2024-08-27", "close": 151.87, "volume": 812456.0}, {"date": "2024-08-28", "close": 151.24, "volume": 933481.0}, {"date": "2024-08-29", "close": 151.49, "volume": 2295368.0}, {"date": "2024-08-30", "close": 153.6, "volume": 1855724.0}, {"date": "2024-09-03", "close": 148.4, "volume": 1467428.0}, {"date": "2024-09-04", "close": 147.68, "volume": 1974596.0}, {"date": "2024-09-05", "close": 147.07, "volume": 1316981.0}, {"date": "2024-09-06", "close": 143.38, "volume": 1772920.0}, {"date": "2024-09-09", "close": 144.82, "volume": 1665969.0}, {"date": "2024-09-10", "close": 144.0, "volume": 1849540.0}, {"date": "2024-09-11", "close": 144.24, "volume": 2664985.0}, {"date": "2024-09-12", "close": 144.12, "volume": 2422591.0}, {"date": "2024-09-13", "close": 145.84, "volume": 1896373.0}, {"date": "2024-09-16", "close": 145.88, "volume": 1510262.0}, {"date": "2024-09-17", "close": 147.78, "volume": 1646353.0}, {"date": "2024-09-18", "close": 145.92, "volume": 1585375.0}, {"date": "2024-09-19", "close": 149.38, "volume": 1120393.0}, {"date": "2024-09-20", "close": 148.11, "volume": 3133987.0}, {"date": "2024-09-23", "close": 148.49, "volume": 1147621.0}, {"date": "2024-09-24", "close": 148.78, "volume": 1181463.0}, {"date": "2024-09-25", "close": 145.78, "volume": 1752316.0}, {"date": "2024-09-26", "close": 149.58, "volume": 2086079.0}, {"date": "2024-09-27", "close": 151.22, "volume": 1349213.0}, {"date": "2024-09-30", "close": 150.99, "volume": 1504261.0}, {"date": "2024-10-01", "close": 147.46, "volume": 1735990.0}, {"date": "2024-10-02", "close": 146.6, "volume": 1372097.0}, {"date": "2024-10-03", "close": 144.68, "volume": 1387853.0}, {"date": "2024-10-04", "close": 145.45, "volume": 1318922.0}, {"date": "2024-10-07", "close": 144.58, "volume": 1372926.0}, {"date": "2024-10-08", "close": 145.99, "volume": 1643816.0}, {"date": "2024-10-09", "close": 147.43, "volume": 1047844.0}, {"date": "2024-10-10", "close": 146.39, "volume": 1197680.0}, {"date": "2024-10-11", "close": 147.51, "volume": 1213684.0}, {"date": "2024-10-14", "close": 148.31, "volume": 1325344.0}, {"date": "2024-10-15", "close": 146.29, "volume": 1066181.0}, {"date": "2024-10-16", "close": 144.83, "volume": 1360375.0}, {"date": "2024-10-17", "close": 147.87, "volume": 1411911.0}, {"date": "2024-10-18", "close": 148.97, "volume": 3266036.0}, {"date": "2024-10-21", "close": 147.73, "volume": 1096994.0}, {"date": "2024-10-22", "close": 146.8, "volume": 1502272.0}, {"date": "2024-10-23", "close": 145.47, "volume": 2277240.0}, {"date": "2024-10-24", "close": 146.87, "volume": 1304927.0}, {"date": "2024-10-25", "close": 149.13, "volume": 1277666.0}, {"date": "2024-10-28", "close": 150.87, "volume": 1235724.0}, {"date": "2024-10-29", "close": 152.64, "volume": 1759120.0}, {"date": "2024-10-30", "close": 151.79, "volume": 2710890.0}, {"date": "2024-10-31", "close": 147.42, "volume": 2616516.0}, {"date": "2024-11-01", "close": 150.02, "volume": 1516568.0}, {"date": "2024-11-04", "close": 150.1, "volume": 1145219.0}, {"date": "2024-11-05", "close": 149.14, "volume": 1456907.0}, {"date": "2024-11-06", "close": 154.74, "volume": 2306716.0}, {"date": "2024-11-07", "close": 155.2, "volume": 1189827.0}, {"date": "2024-11-08", "close": 155.06, "volume": 1144360.0}, {"date": "2024-11-11", "close": 155.03, "volume": 1267011.0}, {"date": "2024-11-12", "close": 153.37, "volume": 1534014.0}, {"date": "2024-11-13", "close": 154.74, "volume": 1426460.0}, {"date": "2024-11-14", "close": 153.25, "volume": 1151624.0}, {"date": "2024-11-15", "close": 148.35, "volume": 1722590.0}, {"date": "2024-11-18", "close": 148.36, "volume": 1297051.0}, {"date": "2024-11-19", "close": 146.95, "volume": 1813534.0}, {"date": "2024-11-20", "close": 147.82, "volume": 1012986.0}, {"date": "2024-11-21", "close": 150.52, "volume": 1088385.0}, {"date": "2024-11-22", "close": 152.26, "volume": 1715477.0}, {"date": "2024-11-25", "close": 152.73, "volume": 2611930.0}, {"date": "2024-11-26", "close": 149.86, "volume": 1285592.0}, {"date": "2024-11-27", "close": 151.15, "volume": 1099606.0}, {"date": "2024-11-29", "close": 151.12, "volume": 684983.0}, {"date": "2024-12-02", "close": 154.33, "volume": 1396623.0}, {"date": "2024-12-03", "close": 151.84, "volume": 1384103.0}, {"date": "2024-12-04", "close": 153.2, "volume": 911461.0}, {"date": "2024-12-05", "close": 152.43, "volume": 964146.0}, {"date": "2024-12-06", "close": 152.4, "volume": 1465061.0}, {"date": "2024-12-09", "close": 151.5, "volume": 1901096.0}, {"date": "2024-12-10", "close": 150.25, "volume": 1657767.0}, {"date": "2024-12-11", "close": 149.83, "volume": 1166026.0}, {"date": "2024-12-12", "close": 151.32, "volume": 1605062.0}, {"date": "2024-12-13", "close": 150.09, "volume": 1045879.0}, {"date": "2024-12-16", "close": 149.95, "volume": 1751472.0}, {"date": "2024-12-17", "close": 147.95, "volume": 2430747.0}, {"date": "2024-12-18", "close": 144.78, "volume": 2528084.0}, {"date": "2024-12-19", "close": 143.89, "volume": 2965627.0}, {"date": "2024-12-20", "close": 143.67, "volume": 4368068.0}, {"date": "2024-12-23", "close": 144.11, "volume": 1209630.0}, {"date": "2024-12-24", "close": 145.5, "volume": 412253.0}, {"date": "2024-12-26", "close": 146.3, "volume": 523858.0}, {"date": "2024-12-27", "close": 144.98, "volume": 692824.0}, {"date": "2024-12-30", "close": 142.87, "volume": 853102.0}, {"date": "2024-12-31", "close": 142.97, "volume": 824907.0}, {"date": "2025-01-02", "close": 140.64, "volume": 1269869.0}, {"date": "2025-01-03", "close": 142.4, "volume": 1356350.0}, {"date": "2025-01-06", "close": 143.44, "volume": 1114420.0}, {"date": "2025-01-07", "close": 143.76, "volume": 1390815.0}, {"date": "2025-01-08", "close": 143.7, "volume": 1425597.0}, {"date": "2025-01-10", "close": 140.91, "volume": 1266997.0}, {"date": "2025-01-13", "close": 141.16, "volume": 1413368.0}, {"date": "2025-01-14", "close": 142.9, "volume": 1299967.0}, {"date": "2025-01-15", "close": 143.47, "volume": 2116498.0}, {"date": "2025-01-16", "close": 143.69, "volume": 1882805.0}, {"date": "2025-01-17", "close": 145.72, "volume": 4102616.0}, {"date": "2025-01-21", "close": 148.3, "volume": 2568258.0}, {"date": "2025-01-22", "close": 155.09, "volume": 3162236.0}, {"date": "2025-01-23", "close": 156.98, "volume": 1417815.0}, {"date": "2025-01-24", "close": 154.69, "volume": 1017282.0}, {"date": "2025-01-27", "close": 150.25, "volume": 2121596.0}, {"date": "2025-01-28", "close": 148.45, "volume": 1180806.0}, {"date": "2025-01-29", "close": 147.71, "volume": 2010715.0}, {"date": "2025-01-30", "close": 149.81, "volume": 1618667.0}, {"date": "2025-01-31", "close": 147.97, "volume": 1352649.0}, {"date": "2025-02-03", "close": 145.06, "volume": 1487024.0}, {"date": "2025-02-04", "close": 144.77, "volume": 1411147.0}, {"date": "2025-02-05", "close": 146.22, "volume": 840260.0}, {"date": "2025-02-06", "close": 146.47, "volume": 1160596.0}, {"date": "2025-02-07", "close": 146.88, "volume": 1165460.0}, {"date": "2025-02-10", "close": 149.69, "volume": 1172236.0}, {"date": "2025-02-11", "close": 148.86, "volume": 980034.0}, {"date": "2025-02-12", "close": 146.49, "volume": 2353122.0}, {"date": "2025-02-13", "close": 153.22, "volume": 2344107.0}, {"date": "2025-02-14", "close": 152.77, "volume": 1753717.0}, {"date": "2025-02-18", "close": 154.42, "volume": 1247913.0}, {"date": "2025-02-19", "close": 156.05, "volume": 1523818.0}, {"date": "2025-02-20", "close": 155.78, "volume": 1533454.0}, {"date": "2025-02-21", "close": 154.51, "volume": 1577355.0}, {"date": "2025-02-24", "close": 153.2, "volume": 1290253.0}, {"date": "2025-02-25", "close": 151.94, "volume": 1141831.0}, {"date": "2025-02-26", "close": 152.72, "volume": 1868056.0}, {"date": "2025-02-27", "close": 151.76, "volume": 1742382.0}, {"date": "2025-02-28", "close": 154.03, "volume": 2377280.0}, {"date": "2025-03-03", "close": 150.6, "volume": 1597308.0}, {"date": "2025-03-04", "close": 148.04, "volume": 2094810.0}, {"date": "2025-03-05", "close": 150.78, "volume": 1289305.0}, {"date": "2025-03-06", "close": 147.29, "volume": 1233182.0}, {"date": "2025-03-07", "close": 150.81, "volume": 1828822.0}, {"date": "2025-03-10", "close": 148.05, "volume": 1799548.0}, {"date": "2025-03-11", "close": 144.56, "volume": 1511951.0}, {"date": "2025-03-12", "close": 143.18, "volume": 1581072.0}, {"date": "2025-03-13", "close": 141.22, "volume": 1421379.0}, {"date": "2025-03-14", "close": 145.88, "volume": 1492518.0}, {"date": "2025-03-17", "close": 146.74, "volume": 1160229.0}, {"date": "2025-03-18", "close": 146.86, "volume": 1092143.0}, {"date": "2025-03-19", "close": 147.76, "volume": 2100856.0}, {"date": "2025-03-20", "close": 146.28, "volume": 1923749.0}, {"date": "2025-03-21", "close": 146.17, "volume": 4288365.0}, {"date": "2025-03-24", "close": 148.98, "volume": 1802139.0}, {"date": "2025-03-25", "close": 150.8, "volume": 2867736.0}, {"date": "2025-03-26", "close": 149.74, "volume": 2166518.0}, {"date": "2025-03-27", "close": 147.11, "volume": 1903149.0}, {"date": "2025-03-28", "close": 142.13, "volume": 1544906.0}, {"date": "2025-03-31", "close": 141.32, "volume": 2424682.0}, {"date": "2025-04-01", "close": 140.7, "volume": 1341920.0}, {"date": "2025-04-02", "close": 142.29, "volume": 1555008.0}, {"date": "2025-04-03", "close": 129.98, "volume": 2922371.0}, {"date": "2025-04-04", "close": 122.0, "volume": 4119562.0}, {"date": "2025-04-07", "close": 123.5, "volume": 3531726.0}, {"date": "2025-04-08", "close": 122.32, "volume": 3127626.0}, {"date": "2025-04-09", "close": 133.86, "volume": 3126199.0}, {"date": "2025-04-10", "close": 127.35, "volume": 2103762.0}, {"date": "2025-04-11", "close": 127.95, "volume": 2465385.0}, {"date": "2025-04-14", "close": 129.95, "volume": 2226395.0}, {"date": "2025-04-15", "close": 129.54, "volume": 1811062.0}, {"date": "2025-04-16", "close": 126.9, "volume": 1863134.0}, {"date": "2025-04-17", "close": 129.24, "volume": 2517695.0}, {"date": "2025-04-21", "close": 128.75, "volume": 2159464.0}, {"date": "2025-04-22", "close": 133.45, "volume": 3447009.0}, {"date": "2025-04-23", "close": 136.06, "volume": 3325137.0}, {"date": "2025-04-24", "close": 143.52, "volume": 2544656.0}, {"date": "2025-04-25", "close": 144.37, "volume": 1464521.0}, {"date": "2025-04-28", "close": 144.9, "volume": 1485884.0}, {"date": "2025-04-29", "close": 145.25, "volume": 1368415.0}, {"date": "2025-04-30", "close": 146.38, "volume": 2055247.0}, {"date": "2025-05-01", "close": 146.36, "volume": 1504146.0}, {"date": "2025-05-02", "close": 149.93, "volume": 1370343.0}, {"date": "2025-05-05", "close": 149.85, "volume": 1525822.0}, {"date": "2025-05-06", "close": 148.53, "volume": 1348215.0}, {"date": "2025-05-07", "close": 149.69, "volume": 1482136.0}, {"date": "2025-05-08", "close": 152.12, "volume": 1772872.0}, {"date": "2025-05-09", "close": 152.88, "volume": 2077197.0}, {"date": "2025-05-12", "close": 160.98, "volume": 2245196.0}, {"date": "2025-05-13", "close": 162.39, "volume": 1715156.0}, {"date": "2025-05-14", "close": 160.74, "volume": 1712931.0}, {"date": "2025-05-15", "close": 163.12, "volume": 2049465.0}, {"date": "2025-05-16", "close": 163.99, "volume": 1411880.0}, {"date": "2025-05-19", "close": 162.87, "volume": 1185827.0}, {"date": "2025-05-20", "close": 162.89, "volume": 1504821.0}, {"date": "2025-05-21", "close": 159.51, "volume": 1939418.0}, {"date": "2025-05-22", "close": 158.91, "volume": 1244059.0}, {"date": "2025-05-23", "close": 157.56, "volume": 1298975.0}, {"date": "2025-05-27", "close": 161.37, "volume": 1369553.0}, {"date": "2025-05-28", "close": 160.29, "volume": 1094027.0}, {"date": "2025-05-29", "close": 161.55, "volume": 1988229.0}, {"date": "2025-05-30", "close": 160.07, "volume": 2444724.0}, {"date": "2025-06-02", "close": 159.87, "volume": 1437127.0}, {"date": "2025-06-03", "close": 161.93, "volume": 1471888.0}, {"date": "2025-06-04", "close": 162.07, "volume": 1187859.0}, {"date": "2025-06-05", "close": 162.32, "volume": 1605883.0}, {"date": "2025-06-06", "close": 164.65, "volume": 1149138.0}, {"date": "2025-06-09", "close": 166.0, "volume": 1647083.0}, {"date": "2025-06-10", "close": 166.39, "volume": 3741825.0}, {"date": "2025-06-11", "close": 165.75, "volume": 1431628.0}, {"date": "2025-06-12", "close": 166.0, "volume": 1380158.0}, {"date": "2025-06-13", "close": 162.62, "volume": 1106481.0}, {"date": "2025-06-16", "close": 165.49, "volume": 894594.0}, {"date": "2025-06-17", "close": 163.66, "volume": 1579355.0}, {"date": "2025-06-18", "close": 163.78, "volume": 1450048.0}, {"date": "2025-06-20", "close": 163.2, "volume": 2765138.0}, {"date": "2025-06-23", "close": 165.82, "volume": 1600312.0}, {"date": "2025-06-24", "close": 166.48, "volume": 1368799.0}, {"date": "2025-06-25", "close": 167.87, "volume": 1465272.0}, {"date": "2025-06-26", "close": 169.05, "volume": 2384783.0}, {"date": "2025-06-27", "close": 166.87, "volume": 2756496.0}, {"date": "2025-06-30", "close": 168.67, "volume": 2182810.0}, {"date": "2025-07-01", "close": 170.27, "volume": 1418835.0}, {"date": "2025-07-02", "close": 173.41, "volume": 1563034.0}, {"date": "2025-07-03", "close": 174.29, "volume": 584980.0}, {"date": "2025-07-07", "close": 171.14, "volume": 1341434.0}, {"date": "2025-07-08", "close": 172.43, "volume": 1498301.0}, {"date": "2025-07-09", "close": 172.65, "volume": 1586234.0}, {"date": "2025-07-10", "close": 175.03, "volume": 1723410.0}, {"date": "2025-07-11", "close": 177.11, "volume": 1542807.0}, {"date": "2025-07-14", "close": 176.18, "volume": 1227926.0}, {"date": "2025-07-15", "close": 175.44, "volume": 1656288.0}, {"date": "2025-07-16", "close": 176.38, "volume": 1703295.0}, {"date": "2025-07-17", "close": 177.68, "volume": 1699824.0}, {"date": "2025-07-18", "close": 178.97, "volume": 4341852.0}, {"date": "2025-07-21", "close": 179.51, "volume": 2000254.0}, {"date": "2025-07-22", "close": 180.47, "volume": 2970946.0}, {"date": "2025-07-23", "close": 202.04, "volume": 4808936.0}, {"date": "2025-07-24", "close": 205.6, "volume": 3270126.0}, {"date": "2025-07-25", "close": 208.06, "volume": 2069259.0}, {"date": "2025-07-28", "close": 209.34, "volume": 2291987.0}, {"date": "2025-07-29", "close": 209.17, "volume": 1558052.0}, {"date": "2025-07-30", "close": 206.68, "volume": 2662748.0}, {"date": "2025-07-31", "close": 205.75, "volume": 1854164.0}, {"date": "2025-08-01", "close": 201.93, "volume": 2931353.0}, {"date": "2025-08-04", "close": 204.0, "volume": 1819316.0}, {"date": "2025-08-05", "close": 201.53, "volume": 2062235.0}, {"date": "2025-08-06", "close": 200.05, "volume": 1798446.0}, {"date": "2025-08-07", "close": 199.92, "volume": 1274867.0}, {"date": "2025-08-08", "close": 201.98, "volume": 1435403.0}, {"date": "2025-08-11", "close": 199.86, "volume": 1311290.0}, {"date": "2025-08-12", "close": 204.14, "volume": 1334483.0}, {"date": "2025-08-13", "close": 206.29, "volume": 1391673.0}, {"date": "2025-08-14", "close": 206.97, "volume": 1499811.0}, {"date": "2025-08-15", "close": 202.71, "volume": 1870209.0}, {"date": "2025-08-18", "close": 203.7, "volume": 1404222.0}, {"date": "2025-08-19", "close": 203.39, "volume": 1118645.0}, {"date": "2025-08-20", "close": 201.55, "volume": 2272976.0}, {"date": "2025-08-21", "close": 200.3, "volume": 1677708.0}, {"date": "2025-08-22", "close": 205.0, "volume": 1818902.0}, {"date": "2025-08-25", "close": 205.13, "volume": 1315700.0}, {"date": "2025-08-26", "close": 206.91, "volume": 2094454.0}, {"date": "2025-08-27", "close": 207.57, "volume": 1573384.0}, {"date": "2025-08-28", "close": 208.04, "volume": 1678003.0}, {"date": "2025-08-29", "close": 206.5, "volume": 1331432.0}, {"date": "2025-09-02", "close": 204.56, "volume": 1946891.0}, {"date": "2025-09-03", "close": 205.98, "volume": 1511444.0}, {"date": "2025-09-04", "close": 208.54, "volume": 1512610.0}, {"date": "2025-09-05", "close": 208.74, "volume": 1047871.0}, {"date": "2025-09-08", "close": 207.87, "volume": 1110650.0}, {"date": "2025-09-09", "close": 208.65, "volume": 1232400.0}, {"date": "2025-09-10", "close": 210.35, "volume": 1359347.0}, {"date": "2025-09-11", "close": 212.4, "volume": 1699795.0}, {"date": "2025-09-12", "close": 209.82, "volume": 1576716.0}, {"date": "2025-09-15", "close": 211.15, "volume": 1183965.0}, {"date": "2025-09-16", "close": 212.56, "volume": 1487349.0}, {"date": "2025-09-17", "close": 213.83, "volume": 2380184.0}, {"date": "2025-09-18", "close": 217.31, "volume": 1898490.0}, {"date": "2025-09-19", "close": 216.17, "volume": 4017400.0}, {"date": "2025-09-22", "close": 218.59, "volume": 1019941.0}, {"date": "2025-09-23", "close": 219.66, "volume": 1092879.0}, {"date": "2025-09-24", "close": 215.56, "volume": 2294759.0}, {"date": "2025-09-25", "close": 214.47, "volume": 2108393.0}, {"date": "2025-09-26", "close": 217.04, "volume": 1673454.0}, {"date": "2025-09-29", "close": 217.78, "volume": 1181252.0}, {"date": "2025-09-30", "close": 219.53, "volume": 1317830.0}, {"date": "2025-10-01", "close": 221.69, "volume": 1613245.0}, {"date": "2025-10-02", "close": 221.11, "volume": 1213263.0}, {"date": "2025-10-03", "close": 220.84, "volume": 1990848.0}, {"date": "2025-10-06", "close": 222.96, "volume": 1694786.0}, {"date": "2025-10-07", "close": 222.07, "volume": 1256173.0}, {"date": "2025-10-08", "close": 224.43, "volume": 1343496.0}, {"date": "2025-10-09", "close": 222.46, "volume": 1293823.0}, {"date": "2025-10-10", "close": 214.57, "volume": 1153353.0}, {"date": "2025-10-13", "close": 219.38, "volume": 1476966.0}, {"date": "2025-10-14", "close": 220.65, "volume": 1317980.0}, {"date": "2025-10-15", "close": 222.69, "volume": 1306497.0}, {"date": "2025-10-16", "close": 224.19, "volume": 1139090.0}, {"date": "2025-10-17", "close": 222.98, "volume": 1343759.0}, {"date": "2025-10-20", "close": 225.96, "volume": 1799960.0}, {"date": "2025-10-21", "close": 228.22, "volume": 2851724.0}, {"date": "2025-10-22", "close": 229.1, "volume": 3134371.0}, {"date": "2025-10-23", "close": 234.09, "volume": 1432340.0}, {"date": "2025-10-24", "close": 235.65, "volume": 1365872.0}, {"date": "2025-10-27", "close": 236.74, "volume": 2259716.0}, {"date": "2025-10-28", "close": 236.54, "volume": 2948031.0}, {"date": "2025-10-29", "close": 240.76, "volume": 3133595.0}, {"date": "2025-10-30", "close": 243.45, "volume": 1617157.0}, {"date": "2025-10-31", "close": 247.01, "volume": 2441940.0}, {"date": "2025-11-03", "close": 246.87, "volume": 1820320.0}, {"date": "2025-11-04", "close": 243.55, "volume": 2070269.0}, {"date": "2025-11-05", "close": 249.0, "volume": 2002419.0}, {"date": "2025-11-06", "close": 242.5, "volume": 1941309.0}, {"date": "2025-11-07", "close": 242.42, "volume": 1936588.0}, {"date": "2025-11-10", "close": 247.76, "volume": 1681265.0}, {"date": "2025-11-11", "close": 247.16, "volume": 1556640.0}, {"date": "2025-11-12", "close": 246.32, "volume": 2449940.0}, {"date": "2025-11-13", "close": 236.28, "volume": 2018383.0}, {"date": "2025-11-14", "close": 237.33, "volume": 2006180.0}, {"date": "2025-11-17", "close": 234.21, "volume": 1855141.0}, {"date": "2025-11-18", "close": 231.54, "volume": 2217621.0}, {"date": "2025-11-19", "close": 233.04, "volume": 1621450.0}, {"date": "2025-11-20", "close": 214.49, "volume": 4106729.0}, {"date": "2025-11-21", "close": 218.93, "volume": 2760396.0}, {"date": "2025-11-24", "close": 220.23, "volume": 3841731.0}, {"date": "2025-11-25", "close": 222.26, "volume": 1583035.0}, {"date": "2025-11-26", "close": 224.73, "volume": 1533005.0}, {"date": "2025-11-28", "close": 226.15, "volume": 611622.0}, {"date": "2025-12-01", "close": 225.75, "volume": 1921284.0}, {"date": "2025-12-02", "close": 229.55, "volume": 2968840.0}, {"date": "2025-12-03", "close": 230.8, "volume": 2339197.0}, {"date": "2025-12-04", "close": 233.41, "volume": 1640680.0}, {"date": "2025-12-05", "close": 234.36, "volume": 1810438.0}, {"date": "2025-12-08", "close": 233.98, "volume": 1525648.0}, {"date": "2025-12-09", "close": 236.2, "volume": 1406804.0}, {"date": "2025-12-10", "close": 244.13, "volume": 3918741.0}, {"date": "2025-12-11", "close": 244.29, "volume": 2081073.0}, {"date": "2025-12-12", "close": 230.16, "volume": 2295429.0}, {"date": "2025-12-15", "close": 230.7, "volume": 2318848.0}, {"date": "2025-12-16", "close": 226.91, "volume": 1970178.0}, {"date": "2025-12-17", "close": 222.73, "volume": 1867087.0}, {"date": "2025-12-18", "close": 225.97, "volume": 2181278.0}, {"date": "2025-12-19", "close": 229.98, "volume": 4714781.0}, {"date": "2025-12-22", "close": 233.51, "volume": 1543607.0}, {"date": "2025-12-23", "close": 232.69, "volume": 1286676.0}, {"date": "2025-12-24", "close": 231.9, "volume": 418572.0}, {"date": "2025-12-26", "close": 232.49, "volume": 575247.0}, {"date": "2025-12-29", "close": 231.8, "volume": 951357.0}, {"date": "2025-12-30", "close": 230.38, "volume": 915973.0}, {"date": "2025-12-31", "close": 227.51, "volume": 741584.0}, {"date": "2026-01-02", "close": 233.22, "volume": 1370396.0}, {"date": "2026-01-05", "close": 231.4, "volume": 1735121.0}, {"date": "2026-01-06", "close": 231.31, "volume": 1940243.0}, {"date": "2026-01-07", "close": 229.59, "volume": 1424594.0}, {"date": "2026-01-08", "close": 228.03, "volume": 1878383.0}, {"date": "2026-01-09", "close": 231.6, "volume": 944723.0}, {"date": "2026-01-12", "close": 235.4, "volume": 1600076.0}, {"date": "2026-01-13", "close": 236.6, "volume": 1532423.0}, {"date": "2026-01-14", "close": 237.3, "volume": 1612634.0}, {"date": "2026-01-15", "close": 241.92, "volume": 1805734.0}, {"date": "2026-01-16", "close": 241.01, "volume": 1691086.0}, {"date": "2026-01-20", "close": 233.27, "volume": 3872416.0}, {"date": "2026-01-21", "close": 231.0, "volume": 4090620.0}, {"date": "2026-01-22", "close": 231.35, "volume": 2776021.0}, {"date": "2026-01-23", "close": 223.84, "volume": 2894089.0}, {"date": "2026-01-26", "close": 225.49, "volume": 2210155.0}, {"date": "2026-01-27", "close": 230.78, "volume": 1768841.0}, {"date": "2026-01-28", "close": 221.77, "volume": 3040382.0}, {"date": "2026-01-29", "close": 226.27, "volume": 1936113.0}, {"date": "2026-01-30", "close": 222.78, "volume": 1986437.0}, {"date": "2026-02-02", "close": 227.13, "volume": 2040161.0}, {"date": "2026-02-03", "close": 226.35, "volume": 2508762.0}, {"date": "2026-02-04", "close": 215.79, "volume": 4258515.0}, {"date": "2026-02-05", "close": 208.69, "volume": 4600884.0}, {"date": "2026-02-06", "close": 215.91, "volume": 2577752.0}, {"date": "2026-02-09", "close": 226.46, "volume": 2821190.0}, {"date": "2026-02-10", "close": 225.78, "volume": 2126502.0}, {"date": "2026-02-11", "close": 228.46, "volume": 1462944.0}, {"date": "2026-02-12", "close": 225.44, "volume": 1907173.0}, {"date": "2026-02-13", "close": 236.19, "volume": 3115126.0}, {"date": "2026-02-17", "close": 235.9, "volume": 2145279.0}, {"date": "2026-02-18", "close": 235.63, "volume": 1449135.0}, {"date": "2026-02-19", "close": 232.4, "volume": 2035103.0}, {"date": "2026-02-20", "close": 234.73, "volume": 1289219.0}, {"date": "2026-02-23", "close": 231.28, "volume": 1519169.0}, {"date": "2026-02-24", "close": 241.44, "volume": 2035779.0}, {"date": "2026-02-25", "close": 242.4, "volume": 2598304.0}, {"date": "2026-02-26", "close": 235.79, "volume": 2090539.0}, {"date": "2026-02-27", "close": 230.15, "volume": 2635361.0}, {"date": "2026-03-02", "close": 211.98, "volume": 5039276.0}, {"date": "2026-03-03", "close": 204.31, "volume": 4435271.0}, {"date": "2026-03-04", "close": 209.02, "volume": 1920407.0}, {"date": "2026-03-05", "close": 210.56, "volume": 3214026.0}, {"date": "2026-03-06", "close": 205.85, "volume": 1768120.0}, {"date": "2026-03-09", "close": 206.24, "volume": 1949007.0}, {"date": "2026-03-10", "close": 202.95, "volume": 1756045.0}, {"date": "2026-03-11", "close": 205.14, "volume": 1580242.0}, {"date": "2026-03-12", "close": 197.84, "volume": 2068858.0}, {"date": "2026-03-13", "close": 199.41, "volume": 1668098.0}, {"date": "2026-03-16", "close": 203.45, "volume": 1639809.0}, {"date": "2026-03-17", "close": 204.34, "volume": 2037586.0}, {"date": "2026-03-18", "close": 196.25, "volume": 2393603.0}, {"date": "2026-03-19", "close": 198.39, "volume": 1746123.0}, {"date": "2026-03-20", "close": 195.84, "volume": 2733475.0}, {"date": "2026-03-23", "close": 200.79, "volume": 2046115.0}, {"date": "2026-03-24", "close": 206.37, "volume": 2236999.0}, {"date": "2026-03-25", "close": 210.02, "volume": 2369771.0}, {"date": "2026-03-26", "close": 203.2, "volume": 1951267.0}, {"date": "2026-03-27", "close": 202.14, "volume": 1711716.0}, {"date": "2026-03-30", "close": 198.64, "volume": 3357265.0}, {"date": "2026-03-31", "close": 209.02, "volume": 2583169.0}, {"date": "2026-04-01", "close": 211.67, "volume": 1642277.0}, {"date": "2026-04-02", "close": 209.07, "volume": 1242443.0}, {"date": "2026-04-06", "close": 209.73, "volume": 825319.0}, {"date": "2026-04-07", "close": 210.98, "volume": 1027452.0}, {"date": "2026-04-08", "close": 223.03, "volume": 1922010.0}, {"date": "2026-04-09", "close": 228.63, "volume": 1924018.0}, {"date": "2026-04-10", "close": 229.78, "volume": 1196069.0}, {"date": "2026-04-13", "close": 234.33, "volume": 1397111.0}, {"date": "2026-04-14", "close": 236.88, "volume": 1716687.0}, {"date": "2026-04-15", "close": 234.15, "volume": 1540408.0}, {"date": "2026-04-16", "close": 236.48, "volume": 2056080.0}, {"date": "2026-04-17", "close": 246.14, "volume": 2718734.0}, {"date": "2026-04-20", "close": 247.66, "volume": 2295250.0}, {"date": "2026-04-21", "close": 243.18, "volume": 4028091.0}, {"date": "2026-04-22", "close": 221.04, "volume": 8064689.0}, {"date": "2026-04-23", "close": 217.73, "volume": 4769655.0}, {"date": "2026-04-24", "close": 214.67, "volume": 3335534.0}, {"date": "2026-04-27", "close": 209.52, "volume": 3118628.0}, {"date": "2026-04-28", "close": 204.3, "volume": 2401812.0}, {"date": "2026-04-29", "close": 205.25, "volume": 2365723.0}, {"date": "2026-04-30", "close": 211.66, "volume": 3054871.0}, {"date": "2026-05-01", "close": 207.43, "volume": 2728093.0}, {"date": "2026-05-04", "close": 205.28, "volume": 2413813.0}, {"date": "2026-05-05", "close": 206.94, "volume": 1552714.0}, {"date": "2026-05-06", "close": 216.17, "volume": 3040795.0}, {"date": "2026-05-07", "close": 210.06, "volume": 2406179.0}, {"date": "2026-05-08", "close": 206.2, "volume": 2865223.0}, {"date": "2026-05-11", "close": 206.12, "volume": 4732032.0}, {"date": "2026-05-12", "close": 213.73, "volume": 3869118.0}, {"date": "2026-05-13", "close": 207.66, "volume": 4597232.0}, {"date": "2026-05-14", "close": 206.69, "volume": 2376731.0}, {"date": "2026-05-15", "close": 205.11, "volume": 2991210.0}, {"date": "2026-05-18", "close": 200.51, "volume": 1850775.0}, {"date": "2026-05-19", "close": 196.07, "volume": 3439493.0}, {"date": "2026-05-20", "close": 201.39, "volume": 1875162.0}, {"date": "2026-05-21", "close": 202.57, "volume": 1672738.0}, {"date": "2026-05-22", "close": 202.78, "volume": 2156529.0}, {"date": "2026-05-26", "close": 208.6, "volume": 3647157.0}, {"date": "2026-05-27", "close": 208.75, "volume": 2363849.0}, {"date": "2026-05-28", "close": 210.33, "volume": 3807771.0}, {"date": "2026-05-29", "close": 213.41, "volume": 3972845.0}, {"date": "2026-06-01", "close": 211.09, "volume": 2106437.0}, {"date": "2026-06-02", "close": 214.73, "volume": 2218104.0}, {"date": "2026-06-03", "close": 218.39, "volume": 2259132.0}, {"date": "2026-06-04", "close": 220.75, "volume": 2367762.0}, {"date": "2026-06-05", "close": 212.65, "volume": 1876629.0}, {"date": "2026-06-08", "close": 205.61, "volume": 3506604.0}, {"date": "2026-06-09", "close": 210.91, "volume": 3298620.0}, {"date": "2026-06-10", "close": 202.0, "volume": 2817663.0}, {"date": "2026-06-11", "close": 207.74, "volume": 2882894.0}, {"date": "2026-06-12", "close": 210.38, "volume": 1945906.0}, {"date": "2026-06-15", "close": 216.14, "volume": 2148863.0}, {"date": "2026-06-16", "close": 217.0, "volume": 2166843.0}, {"date": "2026-06-17", "close": 212.2, "volume": 2063792.0}, {"date": "2026-06-18", "close": 217.64, "volume": 3407357.0}, {"date": "2026-06-22", "close": 212.69, "volume": 2534887.0}, {"date": "2026-06-23", "close": 203.05, "volume": 2359173.0}, {"date": "2026-06-24", "close": 198.55, "volume": 3209500.0}, {"date": "2026-06-25", "close": 200.07, "volume": 2230704.0}, {"date": "2026-06-26", "close": 197.74, "volume": 3578999.0}, {"date": "2026-06-29", "close": 198.3, "volume": 1821514.0}, {"date": "2026-06-30", "close": 201.61, "volume": 3290652.0}, {"date": "2026-07-01", "close": 201.44, "volume": 2066543.0}, {"date": "2026-07-02", "close": 197.44, "volume": 1883983.0}, {"date": "2026-07-06", "close": 200.15, "volume": 1589128.0}, {"date": "2026-07-07", "close": 197.84, "volume": 1855278.0}, {"date": "2026-07-08", "close": 196.24, "volume": 1889500.0}, {"date": "2026-07-09", "close": 198.91, "volume": 2782798.0}, {"date": "2026-07-10", "close": 200.36, "volume": 1929266.0}, {"date": "2026-07-13", "close": 198.18, "volume": 1974032.0}, {"date": "2026-07-14", "close": 200.98, "volume": 1472606.0}, {"date": "2026-07-15", "close": 201.34, "volume": 1819602.0}, {"date": "2026-07-16", "close": 202.57, "volume": 2422613.0}, {"date": "2026-07-17", "close": 203.31, "volume": 2452853.0}, {"date": "2026-07-20", "close": 203.14, "volume": 3005767.0}, {"date": "2026-07-21", "close": 209.01, "volume": 3172669.0}, {"date": "2026-07-22", "close": 200.28, "volume": 8792110.0}, {"date": "2026-07-23", "close": 198.79, "volume": 3585158.0}, {"date": "2026-07-24", "close": 202.94, "volume": 2010280.0}, {"date": "2026-07-27", "close": 207.58, "volume": 2361160.0}, {"date": "2026-07-28", "close": 214.29, "volume": 3564623.0}, {"date": "2026-07-29", "close": 206.95, "volume": 3044527.0}, {"date": "2026-07-30", "close": 206.58, "volume": 3057795.0}, {"date": "2026-07-31", "close": 205.69, "volume": 2323760.0}, {"date": "2026-08-03", "close": 204.97, "volume": 2599817.0}, {"date": "2026-08-04", "close": 216.82, "volume": 2609841.0}, {"date": "2026-08-05", "close": 218.02, "volume": 2663450.0}, {"date": "2026-08-06", "close": 215.08, "volume": 1470817.0}, {"date": "2026-08-07", "close": 216.33, "volume": 2552011.0}], "refreshing": true}