{"ticker": "TGT", "overview": {"cik": "27419", "ticker": "TGT", "name": "TARGET CORP", "industry": "Retail-Variety Stores", "country": "United States", "sic": "5331", "announcements": [{"form": "4", "date": "2026-08-26", "title": "FORM 4", "accession": "0001764843-26-000007", "price_sensitive": false}, {"form": "144", "date": "2026-08-25", "title": "Notice of proposed sale", "accession": "0001288709-26-000011", "price_sensitive": false}, {"form": "4", "date": "2026-08-24", "title": "FORM 4", "accession": "0001921955-26-000014", "price_sensitive": false}, {"form": "144", "date": "2026-08-24", "title": "Notice of proposed sale", "accession": "0001959173-26-006414", "price_sensitive": false}, {"form": "144", "date": "2026-08-21", "title": "Notice of proposed sale", "accession": "0001959173-26-006338", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-19", "title": "Material event", "accession": "0000027419-26-000034", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-14", "title": "Material event", "accession": "0000027419-26-000032", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-08-06", "title": "Form SCHEDULE 13G", "accession": "0000315066-26-002137", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "FORM 4", "accession": "0001321400-26-000005", "price_sensitive": false}, {"form": "3", "date": "2026-08-04", "title": "FORM 3", "accession": "0001321400-26-000004", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-22", "title": "Material event", "accession": "0000027419-26-000028", "price_sensitive": true}, {"form": "4", "date": "2026-07-01", "title": "FORM 4", "accession": "0002010725-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-06-30", "title": "FORM 4", "accession": "0002110401-26-000016", "price_sensitive": false}, {"form": "144", "date": "2026-06-29", "title": "Notice of proposed sale", "accession": "0001959173-26-004942", "price_sensitive": false}, {"form": "144", "date": "2026-06-16", "title": "Notice of proposed sale", "accession": "0001959173-26-004684", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-12", "title": "Material event", "accession": "0000027419-26-000026", "price_sensitive": true}, {"form": "3", "date": "2026-06-08", "title": "FORM 3", "accession": "0002010725-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-06-01", "title": "FORM 4", "accession": "0001846662-26-000007", "price_sensitive": false}, {"form": "SD", "date": "2026-06-01", "title": "Form SD", "accession": "0000027419-26-000024", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-29", "title": "Quarterly report", "accession": "0000027419-26-000022", "price_sensitive": true}, {"form": "144", "date": "2026-05-29", "title": "Notice of proposed sale", "accession": "0001959173-26-004135", "price_sensitive": false}, {"form": "4", "date": "2026-05-28", "title": "FORM 4", "accession": "0001288709-26-000010", "price_sensitive": false}, {"form": "144", "date": "2026-05-27", "title": "Notice of proposed sale", "accession": "0001288709-26-000008", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-20", "title": "Material event", "accession": "0000027419-26-000020", "price_sensitive": true}, {"form": "PX14A6G", "date": "2026-05-15", "title": "Form PX14A6G", "accession": "0001214659-26-006227", "price_sensitive": false}]}, "description": "TARGET CORP trades as TGT on the NYSE and is registered in the United States, classified under Retail-Variety Stores (SIC 5331). Privy Trades holds 62 insider filings for the company, in August 2026. Across those, 3 insiders disclosed 3 sales totalling $10.96M. The most recent filing on record is dated 25 August 2026.", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 3, "sell_sum": 10963508.26, "net": -10963508.26, "insiders": 3, "first_date": "2026-08-21", "last_date": "2026-08-25"}, "metrics": {"ticker": "TGT", "has_prices": true, "as_of": "2026-09-22", "last": 159.02, "prev_close": 157.71, "change": 1.3100000000000023, "change_pct": 0.008306385137277295, "session_volume": 2194981.0, "vwap_5": 158.06959670546195, "vwap_20": 160.65631235594208, "vwap_60": 149.46242783279448, "vwap_250": 114.23428677479933, "high_52w": 169.89, "low_52w": 83.68, "avg_volume_20": 3656492.95, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001288709-26-000013", "src": "INSIDERS", "ticker": "TGT", "cik": "27419", "company": "TARGET CORP", "company_raw": "TARGET CORP", "who": "Brian C. Cornell", "who_key": "Cornell Brian C", "role": "Executive Officer, Director", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 8177780.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Retail-Variety Stores", "country": "United States", "headline": "Big sell in TGT \u2014 A top exec offloads $8.2M", "source_url": "https://www.sec.gov/Archives/edgar/data/1288709/000128870926000013/0001288709-26-000013-index.htm", "trade_date": "2026-08-25", "timestamp": "2026-08-25", "mins": 100309}, {"id": "0001764843-26-000007", "src": "INSIDERS", "ticker": "TGT", "cik": "27419", "company": "TARGET CORP", "company_raw": "TARGET CORP", "who": "Melissa K. Kremer", "who_key": "Kremer Melissa K", "role": "Executive Officer", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 2634318.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Retail-Variety Stores", "country": "United States", "headline": "An exit at the top? Exec sells $2.6M of TGT", "source_url": "https://www.sec.gov/Archives/edgar/data/1764843/000176484326000007/0001764843-26-000007-index.htm", "trade_date": "2026-08-24", "timestamp": "2026-08-24", "mins": 101749}, {"id": "0001921955-26-000014", "src": "INSIDERS", "ticker": "TGT", "cik": "27419", "company": "TARGET CORP", "company_raw": "TARGET CORP", "who": "Matthew A. Liegel", "who_key": "LIEGEL MATTHEW A", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 151410.25999999998, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Retail-Variety Stores", "country": "United States", "headline": "An exit at the top? Exec sells $151K of TGT", "source_url": "https://www.sec.gov/Archives/edgar/data/1921955/000192195526000014/0001921955-26-000014-index.htm", "trade_date": "2026-08-21", "timestamp": "2026-08-21", "mins": 106069}, {"id": "0001321400-26-000005", "src": "INSIDERS", "ticker": "TGT", "cik": "27419", "company": "TARGET CORP", "company_raw": "TARGET CORP", "who": "Joseph Michael DePinto", "who_key": "DePinto Joseph Michael", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Variety Stores", "country": "United States", "headline": "Director files routine paperwork on TGT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1321400/000132140026000005/0001321400-26-000005-index.htm", "trade_date": "2026-08-03", "timestamp": "2026-08-03", "mins": 131989}, {"id": "13DG-0000315066-26-002137", "src": "13DG", "ticker": "TGT", "cik": "27419", "company": "TARGET CORP", "company_raw": "TARGET CORP", "who": "FMR LLC", "who_key": "FMR LLC", "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": "Retail-Variety Stores", "country": "United States", "headline": "FMR LLC takes a 5.4% passive stake in TGT", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-002137-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-06-30", "mins": 180949}, {"id": "13DG-0002100119-26-001095", "src": "13DG", "ticker": "TGT", "cik": "27419", "company": "TARGET CORP", "company_raw": "TARGET CORP", "who": "Target Corp", "who_key": "TARGET CORP", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Variety Stores", "country": "United States", "headline": "TARGET CORP takes a 7.51% passive stake in TGT", "source_url": "https://www.sec.gov/Archives/edgar/data/27419/0002100119-26-001095-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268789}, {"id": "13DG-0000102909-26-002418", "src": "13DG", "ticker": "TGT", "cik": "27419", "company": "TARGET CORP", "company_raw": "TARGET CORP", "who": "Target Corp", "who_key": "TARGET CORP", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Variety Stores", "country": "United States", "headline": "TARGET CORP adjusts its stake in TGT (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/27419/0000102909-26-002418-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317749}, {"id": "HOUSE-2025-20032211-T130", "src": "CONGRESS", "ticker": "TGT", "cik": "", "company": "TARGET CORP", "company_raw": "S: New\nS O: Fidelity Rollover IRA\nSP Target Corporation Common Stock", "who": "Hon. Valerie Hoyle", "who_key": "Hon. Valerie Hoyle", "role": "House \u00b7 OR04", "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. Valerie Hoyle offloads TGT ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20032211.pdf", "trade_date": "2025-09-23", "timestamp": "2025-09-23", "mins": 584149}, {"id": "HOUSE-2025-20032091-T14", "src": "CONGRESS", "ticker": "TGT", "cik": "", "company": "TARGET CORP", "company_raw": "000\nF S: New\nS O: Edward Jones IRA\nSP Target Corporation Common Stock", "who": "Hon. Dan Newhouse", "who_key": "Hon. Dan Newhouse", "role": "House \u00b7 WA04", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Dan Newhouse buys TGT ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20032091.pdf", "trade_date": "2025-08-18", "timestamp": "2025-08-18", "mins": 635989}, {"id": "SENATE-177da1cd00da40c7b2445dab13d3fc50-1", "src": "CONGRESS", "ticker": "TGT", "cik": "", "company": "TARGET CORP", "company_raw": "Target Corp", "who": "Sen. Shelley M Capito", "who_key": "Sen. Shelley M Capito", "role": "Capito, Shelley Moore (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. Shelley M Capito dumps TGT ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/177da1cd-00da-40c7-b244-5dab13d3fc50/", "trade_date": "2025-04-11", "timestamp": "2025-04-11", "mins": 821749}, {"id": "HOUSE-2025-20030238-T43", "src": "CONGRESS", "ticker": "TGT", "cik": "", "company": "TARGET CORP", "company_raw": "New\nS O: JP Morgan Brokerage Account\nTarget Corporation Common Stock", "who": "Hon. Rob Bresnahan", "who_key": "Hon. Rob Bresnahan", "role": "House \u00b7 PA08", "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. Rob Bresnahan sells TGT ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030238.pdf", "trade_date": "2025-04-08", "timestamp": "2025-04-08", "mins": 826069}, {"id": "HOUSE-2025-20030231-T117", "src": "CONGRESS", "ticker": "TGT", "cik": "", "company": "TARGET CORP", "company_raw": "ard Unit Trust\nD: Portfolio Rebalance\nTarget Corporation Common Stock", "who": "Hon. Jefferson Shreve", "who_key": "Hon. Jefferson Shreve", "role": "House \u00b7 IN06", "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": "Capitol Hill trade: Hon. Jefferson Shreve dumps TGT ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030231.pdf", "trade_date": "2025-04-07", "timestamp": "2025-04-07", "mins": 827509}, {"id": "HOUSE-2025-20030296-T113", "src": "CONGRESS", "ticker": "TGT", "cik": "", "company": "TARGET CORP", "company_raw": ": Merrill Lynch Tax Efficient Core\nJT Target Corporation Common Stock", "who": "Hon. Julie Johnson", "who_key": "Hon. Julie Johnson", "role": "House \u00b7 TX32", "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. Julie Johnson sells TGT ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030296.pdf", "trade_date": "2025-04-01", "timestamp": "2025-04-01", "mins": 836149}, {"id": "HOUSE-2025-20029067-T0", "src": "CONGRESS", "ticker": "TGT", "cik": "", "company": "TARGET CORP", "company_raw": "Advanced Materials Technology Company\nTarget Corporation Common Stock", "who": "Hon. Kelly Louise Morrison", "who_key": "Hon. Kelly Louise Morrison", "role": "House \u00b7 MN03", "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": "Capitol Hill trade: Hon. Kelly Louise Morrison dumps TGT ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20029067.pdf", "trade_date": "2025-03-21", "timestamp": "2025-03-21", "mins": 851989}, {"id": "HOUSE-2025-20029067-T1", "src": "CONGRESS", "ticker": "TGT", "cik": "", "company": "TARGET CORP", "company_raw": "00\nF S: New\nS O: Retirement Account 1\nTarget Corporation Common Stock", "who": "Hon. Kelly Louise Morrison", "who_key": "Hon. Kelly Louise Morrison", "role": "House \u00b7 MN03", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 100001.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Kelly Louise Morrison dumps TGT ($100,001 -\n$250,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20029067.pdf", "trade_date": "2025-03-21", "timestamp": "2025-03-21", "mins": 851989}, {"id": "HOUSE-2026-20033779-T2", "src": "CONGRESS", "ticker": "TGT", "cik": "", "company": "TARGET CORP", "company_raw": "d Bank Brokerage Account\n2000134515SP Target Corporation Common Stock", "who": "Hon. Carol Devine Miller", "who_key": "Hon. Carol Devine Miller", "role": "House \u00b7 WV01", "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. Carol Devine Miller trims TGT ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20033779.pdf", "trade_date": "2025-03-10", "timestamp": "2025-03-10", "mins": 867829}, {"id": "HOUSE-2025-20029135-T10", "src": "CONGRESS", "ticker": "TGT", "cik": "", "company": "TARGET CORP", "company_raw": "Miller Investment Management Account\nTarget Corporation Common Stock", "who": "Hon. Carol Devine Miller", "who_key": "Hon. Carol Devine Miller", "role": "House \u00b7 WV01", "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. Carol Devine Miller offloads TGT ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20029135.pdf", "trade_date": "2025-03-10", "timestamp": "2025-03-10", "mins": 867829}, {"id": "HOUSE-2025-20029038-T92", "src": "CONGRESS", "ticker": "TGT", "cik": "", "company": "TARGET CORP", "company_raw": "ard Unit Trust\nD: Portfolio Rebalance\nTarget Corporation Common Stock", "who": "Hon. Jefferson Shreve", "who_key": "Hon. Jefferson Shreve", "role": "House \u00b7 IN06", "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": "On the Hill: Hon. Jefferson Shreve buys TGT ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20029038.pdf", "trade_date": "2025-03-05", "timestamp": "2025-03-05", "mins": 875029}, {"id": "HOUSE-2025-20029067-T2", "src": "CONGRESS", "ticker": "TGT", "cik": "", "company": "TARGET CORP", "company_raw": "000\nF S: New\nS O: Brokerage Account 1\nTarget Corporation Common Stock", "who": "Hon. Kelly Louise Morrison", "who_key": "Hon. Kelly Louise Morrison", "role": "House \u00b7 MN03", "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. Kelly Louise Morrison buys TGT ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20029067.pdf", "trade_date": "2025-03-03", "timestamp": "2025-03-03", "mins": 877909}, {"id": "HOUSE-2025-20032070-T186", "src": "CONGRESS", "ticker": "TGT", "cik": "", "company": "TARGET CORP", "company_raw": "S: New\nS O: Fidelity Rollover IRA\nSP Target Corporation Common Stock", "who": "Hon. Valerie Hoyle", "who_key": "Hon. Valerie Hoyle", "role": "House \u00b7 OR04", "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. Valerie Hoyle adds TGT to the portfolio ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20032070.pdf", "trade_date": "2025-02-04", "timestamp": "2025-02-04", "mins": 916789}, {"id": "SENATE-bc15201a35ef4fc1a187e972de9e6229-0", "src": "CONGRESS", "ticker": "TGT", "cik": "", "company": "TARGET CORP", "company_raw": "Target Corp", "who": "Sen. Thomas R Carper", "who_key": "Sen. Thomas R Carper", "role": "Carper, Thomas R. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Thomas R Carper adds TGT to the portfolio ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/bc15201a-35ef-4fc1-a187-e972de9e6229/", "trade_date": "2024-05-22", "timestamp": "2024-05-22", "mins": 1288309}, {"id": "SENATE-d6290ba23a9e4774bcd66bd2d90e4138-1", "src": "CONGRESS", "ticker": "TGT", "cik": "", "company": "TARGET CORP", "company_raw": "Target Corp", "who": "Sen. Thomas R Carper", "who_key": "Sen. Thomas R Carper", "role": "Carper, Thomas R. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Thomas R Carper adds TGT to the portfolio ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/d6290ba2-3a9e-4774-bcd6-6bd2d90e4138/", "trade_date": "2024-02-16", "timestamp": "2024-02-16", "mins": 1426549}, {"id": "SENATE-642f38a1c21c429e94c186e57ee39de6-2", "src": "CONGRESS", "ticker": "TGT", "cik": "", "company": "TARGET CORP", "company_raw": "Target Corp", "who": "Sen. Sheldon Whitehouse", "who_key": "Sen. Sheldon Whitehouse", "role": "Whitehouse, Sheldon (Senator)", "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": "Sen. Sheldon Whitehouse trims TGT ($15,001 - $50,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/642f38a1-c21c-429e-94c1-86e57ee39de6/", "trade_date": "2023-12-07", "timestamp": "2023-12-07", "mins": 1528789}, {"id": "HOUSE-2024-20025712-T64", "src": "CONGRESS", "ticker": "TGT", "cik": "", "company": "TARGET CORP", "company_raw": "S O: Morgan Stanley Active Assets (1)\nTarget Corporation Common Stock", "who": "Hon. Jared Moskowitz", "who_key": "Hon. Jared Moskowitz", "role": "House \u00b7 FL23", "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. Jared Moskowitz sells TGT ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025712.pdf", "trade_date": "2023-09-27", "timestamp": "2023-09-27", "mins": 1631029}, {"id": "HOUSE-2023-20023846-T1", "src": "CONGRESS", "ticker": "TGT", "cik": "", "company": "TARGET CORP", "company_raw": "F S: New\nS O: Morgan Stanley Active Assets (6)\nDC Target Corporation", "who": "Hon. Jared Moskowitz", "who_key": "Hon. Jared Moskowitz", "role": "House \u00b7 FL23", "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. Jared Moskowitz sells TGT ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023846.pdf", "trade_date": "2023-09-27", "timestamp": "2023-09-27", "mins": 1631029}, {"id": "HOUSE-2023-20023833-T43", "src": "CONGRESS", "ticker": "TGT", "cik": "", "company": "TARGET CORP", "company_raw": "ew\nS O: Morgan Stanley - Select UMA Account # 1\nJT Target Corporation", "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": "On the Hill: Hon. Josh Gottheimer sells TGT ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023833.pdf", "trade_date": "2023-09-26", "timestamp": "2023-09-26", "mins": 1632469}, {"id": "HOUSE-2023-20023816-T86", "src": "CONGRESS", "ticker": "TGT", "cik": "", "company": "TARGET CORP", "company_raw": "- $15,000\nF S: New\nS O: Morgan Stanley IRA - X142\nTarget Corporation", "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 trims TGT ($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": 1658389}, {"id": "HOUSE-2023-20023651-T28", "src": "CONGRESS", "ticker": "TGT", "cik": "", "company": "TARGET CORP", "company_raw": "ew\nS O: Morgan Stanley - Select UMA Account # 1\nJT Target Corporation", "who": "Hon. Josh Gottheimer", "who_key": "Hon. Josh Gottheimer", "role": "House \u00b7 NJ05 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Josh Gottheimer sells TGT ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023651.pdf", "trade_date": "2023-08-24", "timestamp": "2023-08-24", "mins": 1679989}, {"id": "HOUSE-2023-20023651-T27", "src": "CONGRESS", "ticker": "TGT", "cik": "", "company": "TARGET CORP", "company_raw": "ew\nS O: Morgan Stanley - Select UMA Account # 1\nJT Target Corporation", "who": "Hon. Josh Gottheimer", "who_key": "Hon. Josh Gottheimer", "role": "House \u00b7 NJ05 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Josh Gottheimer sells TGT ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023651.pdf", "trade_date": "2023-08-21", "timestamp": "2023-08-21", "mins": 1684309}, {"id": "HOUSE-2023-20023573-T16", "src": "CONGRESS", "ticker": "TGT", "cik": "", "company": "TARGET CORP", "company_raw": "- $15,000\nF S: New\nS O: Morgan Stanley IRA - X142\nTarget Corporation", "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": "Hon. Lois Frankel adds TGT to the portfolio ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023573.pdf", "trade_date": "2023-07-26", "timestamp": "2023-07-26", "mins": 1721749}], "recent_buys": [], "institutional": [{"id": "13DG-0000315066-26-002137", "src": "13DG", "ticker": "TGT", "cik": "27419", "company": "TARGET CORP", "company_raw": "TARGET CORP", "who": "FMR LLC", "who_key": "FMR LLC", "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": "Retail-Variety Stores", "country": "United States", "headline": "FMR LLC takes a 5.4% passive stake in TGT", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-002137-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-06-30", "mins": 180949}, {"id": "13DG-0002100119-26-001095", "src": "13DG", "ticker": "TGT", "cik": "27419", "company": "TARGET CORP", "company_raw": "TARGET CORP", "who": "Target Corp", "who_key": "TARGET CORP", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Variety Stores", "country": "United States", "headline": "TARGET CORP takes a 7.51% passive stake in TGT", "source_url": "https://www.sec.gov/Archives/edgar/data/27419/0002100119-26-001095-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268789}, {"id": "13DG-0000102909-26-002418", "src": "13DG", "ticker": "TGT", "cik": "27419", "company": "TARGET CORP", "company_raw": "TARGET CORP", "who": "Target Corp", "who_key": "TARGET CORP", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Variety Stores", "country": "United States", "headline": "TARGET CORP adjusts its stake in TGT (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/27419/0000102909-26-002418-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317749}], "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": "Target Corporation Common Stock", "new_value": "TARGET CORP", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000027419", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000027419", "applied": 1, "detected_at": "2026-10-28T01:45:27.102263"}]}, "key_people": [{"who": "Brian C. Cornell", "who_key": "Cornell Brian C", "role": "Executive Officer, Director", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 8177780.0, "net": -8177780.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 8177780.0, "date": "2026-08-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1288709/000128870926000013/0001288709-26-000013-index.htm"}], "latest": {"action": "SELL", "amount": 8177780.0, "date": "2026-08-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1288709/000128870926000013/0001288709-26-000013-index.htm"}}, {"who": "Melissa K. Kremer", "who_key": "Kremer Melissa K", "role": "Executive Officer", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 2634318.0, "net": -2634318.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 2634318.0, "date": "2026-08-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1764843/000176484326000007/0001764843-26-000007-index.htm"}], "latest": {"action": "SELL", "amount": 2634318.0, "date": "2026-08-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1764843/000176484326000007/0001764843-26-000007-index.htm"}}, {"who": "Matthew A. Liegel", "who_key": "LIEGEL MATTHEW A", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 151410.25999999998, "net": -151410.25999999998, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 151410.25999999998, "date": "2026-08-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1921955/000192195526000014/0001921955-26-000014-index.htm"}], "latest": {"action": "SELL", "amount": 151410.25999999998, "date": "2026-08-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1921955/000192195526000014/0001921955-26-000014-index.htm"}}, {"who": "Hon. Kelly Louise Morrison", "who_key": "Hon. Kelly Louise Morrison", "role": "House \u00b7 MN03", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 115002.0, "net": -114001.0, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 15001.0, "date": "2025-03-21", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20029067.pdf"}, {"action": "SELL", "amount": 100001.0, "date": "2025-03-21", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20029067.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-03-03", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20029067.pdf"}], "latest": {"action": "SELL", "amount": 15001.0, "date": "2025-03-21", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20029067.pdf"}}, {"who": "Sen. Kelly Loeffler", "who_key": "Sen. Kelly Loeffler", "role": "Loeffler, Kelly (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 100001.0, "net": -100001.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 100001.0, "date": "2020-04-14", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/2b47d301-0318-4604-bd14-a0b9c1b8437f/"}], "latest": {"action": "SELL", "amount": 100001.0, "date": "2020-04-14", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/2b47d301-0318-4604-bd14-a0b9c1b8437f/"}}, {"who": "Sen. John Hoeven", "who_key": "Sen. John Hoeven", "role": "Hoeven, John (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 50001.0, "sold": 0, "net": 50001.0, "trades": 1, "top_score": 0, "lean": "buying", "history": [{"action": "BUY", "amount": 50001.0, "date": "2019-03-22", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/252cb80b-a178-4762-8e33-d1d3776a0656/"}], "latest": {"action": "BUY", "amount": 50001.0, "date": "2019-03-22", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/252cb80b-a178-4762-8e33-d1d3776a0656/"}}, {"who": "Hon. Carol Devine Miller", "who_key": "Hon. Carol Devine Miller", "role": "House \u00b7 WV01", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 16002.0, "sold": 16002.0, "net": 0.0, "trades": 4, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 15001.0, "date": "2025-03-10", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20033779.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2025-03-10", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20029135.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2022-11-11", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20022133.pdf"}, {"action": "BUY", "amount": 15001.0, "date": "2022-08-08", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021636.pdf"}], "latest": {"action": "SELL", "amount": 15001.0, "date": "2025-03-10", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20033779.pdf"}}, {"who": "Sen. Sheldon Whitehouse", "who_key": "Sen. Sheldon Whitehouse", "role": "Whitehouse, Sheldon (Senator)", "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": "2023-12-07", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/642f38a1-c21c-429e-94c1-86e57ee39de6/"}, {"action": "BUY", "amount": 15001.0, "date": "2022-01-28", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/ac3a0986-f795-4be0-9786-f224d54ce4f9/"}], "latest": {"action": "SELL", "amount": 15001.0, "date": "2023-12-07", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/642f38a1-c21c-429e-94c1-86e57ee39de6/"}}], "activity": [{"date": "2026-08-21", "net": -151410.25999999998}, {"date": "2026-08-24", "net": -2634318.0}, {"date": "2026-08-25", "net": -8177780.0}], "announcements": [{"form": "4", "date": "2026-08-26", "title": "FORM 4", "accession": "0001764843-26-000007", "price_sensitive": false}, {"form": "144", "date": "2026-08-25", "title": "Notice of proposed sale", "accession": "0001288709-26-000011", "price_sensitive": false}, {"form": "4", "date": "2026-08-24", "title": "FORM 4", "accession": "0001921955-26-000014", "price_sensitive": false}, {"form": "144", "date": "2026-08-24", "title": "Notice of proposed sale", "accession": "0001959173-26-006414", "price_sensitive": false}, {"form": "144", "date": "2026-08-21", "title": "Notice of proposed sale", "accession": "0001959173-26-006338", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-19", "title": "Material event", "accession": "0000027419-26-000034", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-14", "title": "Material event", "accession": "0000027419-26-000032", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-08-06", "title": "Form SCHEDULE 13G", "accession": "0000315066-26-002137", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "FORM 4", "accession": "0001321400-26-000005", "price_sensitive": false}, {"form": "3", "date": "2026-08-04", "title": "FORM 3", "accession": "0001321400-26-000004", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-22", "title": "Material event", "accession": "0000027419-26-000028", "price_sensitive": true}, {"form": "4", "date": "2026-07-01", "title": "FORM 4", "accession": "0002010725-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-06-30", "title": "FORM 4", "accession": "0002110401-26-000016", "price_sensitive": false}, {"form": "144", "date": "2026-06-29", "title": "Notice of proposed sale", "accession": "0001959173-26-004942", "price_sensitive": false}, {"form": "144", "date": "2026-06-16", "title": "Notice of proposed sale", "accession": "0001959173-26-004684", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-12", "title": "Material event", "accession": "0000027419-26-000026", "price_sensitive": true}, {"form": "3", "date": "2026-06-08", "title": "FORM 3", "accession": "0002010725-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-06-01", "title": "FORM 4", "accession": "0001846662-26-000007", "price_sensitive": false}, {"form": "SD", "date": "2026-06-01", "title": "Form SD", "accession": "0000027419-26-000024", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-29", "title": "Quarterly report", "accession": "0000027419-26-000022", "price_sensitive": true}, {"form": "144", "date": "2026-05-29", "title": "Notice of proposed sale", "accession": "0001959173-26-004135", "price_sensitive": false}, {"form": "4", "date": "2026-05-28", "title": "FORM 4", "accession": "0001288709-26-000010", "price_sensitive": false}, {"form": "144", "date": "2026-05-27", "title": "Notice of proposed sale", "accession": "0001288709-26-000008", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-20", "title": "Material event", "accession": "0000027419-26-000020", "price_sensitive": true}, {"form": "PX14A6G", "date": "2026-05-15", "title": "Form PX14A6G", "accession": "0001214659-26-006227", "price_sensitive": false}], "performance": {"ticker": "TGT", "has_prices": true, "summary": {"n": 25, "avg": 0.4353447549526665, "win_rate": 0.76, "best": 1.91298772668987, "worst": -0.32959527824620566, "as_of": "2026-09-22"}, "buys": [{"who": "Hon. Dan Newhouse", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 WA04", "amount": 1001.0, "date": "2025-08-18", "score": 0.0, "ref_price": 104.95, "return": 0.5151977131967604}, {"who": "Hon. Jefferson Shreve", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 IN06", "amount": 15001.0, "date": "2025-03-05", "score": 0.0, "ref_price": 116.56, "return": 0.3642759094028827}, {"who": "Hon. Kelly Louise Morrison", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MN03", "amount": 1001.0, "date": "2025-03-03", "score": 0.0, "ref_price": 120.76, "return": 0.3168267638290825}, {"who": "Hon. Valerie Hoyle", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 OR04", "amount": 1001.0, "date": "2025-02-04", "score": 0.0, "ref_price": 135.6, "return": 0.1727138643067848}, {"who": "Sen. Thomas R Carper", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Carper, Thomas R. (Senator)", "amount": 1001.0, "date": "2024-05-22", "score": 0.0, "ref_price": 143.27, "return": 0.10993229566552662}, {"who": "Sen. Thomas R Carper", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Carper, Thomas R. (Senator)", "amount": 1001.0, "date": "2024-02-16", "score": 0.0, "ref_price": 149.61, "return": 0.06289686518280861}, {"who": "Hon. Lois Frankel", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 FL22", "amount": 1001.0, "date": "2023-07-26", "score": 0.0, "ref_price": 134.47, "return": 0.18256860266230396}, {"who": "Hon. Jared Moskowitz", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 FL23", "amount": 1001.0, "date": "2023-07-14", "score": 0.0, "ref_price": 130.92, "return": 0.21463489153681656}, {"who": "Hon. Lois Frankel", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 FL22", "amount": 1001.0, "date": "2023-06-14", "score": 0.0, "ref_price": 133.23, "return": 0.19357502064099694}, {"who": "Hon. Carol Devine Miller", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 WV03", "amount": 1001.0, "date": "2022-11-11", "score": 0.0, "ref_price": 173.32, "return": -0.0825063466420493}, {"who": "Hon. Rick Larsen", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 WA02", "amount": 1001.0, "date": "2022-10-05", "score": 0.0, "ref_price": 156.41, "return": 0.016686912601496157}, {"who": "Hon. Lois Frankel", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 FL21", "amount": 1001.0, "date": "2022-09-28", "score": 0.0, "ref_price": 155.87, "return": 0.020209148649515656}, {"who": "Hon. Lois Frankel", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 FL21", "amount": 1001.0, "date": "2022-09-07", "score": 0.0, "ref_price": 170.79, "return": -0.06891504186427766}, {"who": "Hon. Lois Frankel", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 FL21", "amount": 1001.0, "date": "2022-08-10", "score": 0.0, "ref_price": 169.67, "return": -0.06276890434372592}, {"who": "Hon. Carol Devine Miller", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 WV03", "amount": 15001.0, "date": "2022-08-08", "score": 0.0, "ref_price": 166.97, "return": -0.04761334371443965}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2022-07-15", "score": 0.0, "ref_price": 146.67, "return": 0.08420263175836928}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2022-04-14", "score": 0.0, "ref_price": 237.2, "return": -0.32959527824620566}, {"who": "Sen. Sheldon Whitehouse", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Whitehouse, Sheldon (Senator)", "amount": 15001.0, "date": "2022-01-28", "score": 0.0, "ref_price": 217.67, "return": -0.26944457205862077}, {"who": "Sen. John Hoeven", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Hoeven, John (Senator)", "amount": 50001.0, "date": "2019-03-22", "score": 0.0, "ref_price": 78.32, "return": 1.0303881511746684}, {"who": "Sen. Pat Roberts", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Roberts, Pat (Senator)", "amount": 1001.0, "date": "2018-07-05", "score": 0.0, "ref_price": 76.55, "return": 1.0773350751143045}, {"who": "Sen. Pat Roberts", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Roberts, Pat (Senator)", "amount": 1001.0, "date": "2018-07-05", "score": 0.0, "ref_price": 76.55, "return": 1.0773350751143045}, {"who": "Sen. Shelley M Capito", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Capito, Shelley Moore (Senator)", "amount": 1001.0, "date": "2018-04-24", "score": 0.0, "ref_price": 70.53, "return": 1.2546434141500071}, {"who": "Sen. Shelley M Capito", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Capito, Shelley Moore (Senator)", "amount": 1001.0, "date": "2018-04-24", "score": 0.0, "ref_price": 70.53, "return": 1.2546434141500071}, {"who": "Sen. William Cassidy", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Cassidy, Bill (Senator)", "amount": 1001.0, "date": "2017-03-29", "score": 0.0, "ref_price": 55.15, "return": 1.8834088848594743}, {"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": 54.59, "return": 1.91298772668987}]}, "price_series": [{"date": "2016-09-22", "close": 68.56, "volume": 7612635.0}, {"date": "2016-09-23", "close": 68.77, "volume": 3541849.0}, {"date": "2016-09-26", "close": 67.22, "volume": 6896723.0}, {"date": "2016-09-27", "close": 68.29, "volume": 5778334.0}, {"date": "2016-09-28", "close": 67.82, "volume": 3375836.0}, {"date": "2016-09-29", "close": 67.72, "volume": 2885669.0}, {"date": "2016-09-30", "close": 68.68, "volume": 4900299.0}, {"date": "2016-10-03", "close": 68.68, "volume": 3295811.0}, {"date": "2016-10-04", "close": 68.65, "volume": 4376546.0}, {"date": "2016-10-05", "close": 67.74, "volume": 4757208.0}, {"date": "2016-10-06", "close": 68.41, "volume": 5014568.0}, {"date": "2016-10-07", "close": 69.04, "volume": 3862957.0}, {"date": "2016-10-10", "close": 68.86, "volume": 2724095.0}, {"date": "2016-10-11", "close": 68.39, "volume": 3029884.0}, {"date": "2016-10-12", "close": 67.86, "volume": 4266094.0}, {"date": "2016-10-13", "close": 67.89, "volume": 3285620.0}, {"date": "2016-10-14", "close": 68.11, "volume": 3818656.0}, {"date": "2016-10-17", "close": 67.24, "volume": 4058496.0}, {"date": "2016-10-18", "close": 67.36, "volume": 3011099.0}, {"date": "2016-10-19", "close": 67.53, "volume": 2619554.0}, {"date": "2016-10-20", "close": 67.71, "volume": 3961211.0}, {"date": "2016-10-21", "close": 68.23, "volume": 3108727.0}, {"date": "2016-10-24", "close": 68.26, "volume": 2545825.0}, {"date": "2016-10-25", "close": 67.95, "volume": 2553058.0}, {"date": "2016-10-26", "close": 68.59, "volume": 2846522.0}, {"date": "2016-10-27", "close": 67.62, "volume": 3730124.0}, {"date": "2016-10-28", "close": 68.83, "volume": 4108395.0}, {"date": "2016-10-31", "close": 68.73, "volume": 3346108.0}, {"date": "2016-11-01", "close": 67.78, "volume": 4013896.0}, {"date": "2016-11-02", "close": 68.26, "volume": 3969966.0}, {"date": "2016-11-03", "close": 66.67, "volume": 5061429.0}, {"date": "2016-11-04", "close": 66.53, "volume": 3936753.0}, {"date": "2016-11-07", "close": 67.53, "volume": 4777668.0}, {"date": "2016-11-08", "close": 67.05, "volume": 5097436.0}, {"date": "2016-11-09", "close": 68.81, "volume": 9564309.0}, {"date": "2016-11-10", "close": 70.54, "volume": 9618979.0}, {"date": "2016-11-11", "close": 71.35, "volume": 5324624.0}, {"date": "2016-11-14", "close": 72.17, "volume": 7414322.0}, {"date": "2016-11-15", "close": 71.44, "volume": 7663155.0}, {"date": "2016-11-16", "close": 76.03, "volume": 21925480.0}, {"date": "2016-11-17", "close": 76.13, "volume": 8057024.0}, {"date": "2016-11-18", "close": 76.19, "volume": 6056784.0}, {"date": "2016-11-21", "close": 76.51, "volume": 4477012.0}, {"date": "2016-11-22", "close": 77.87, "volume": 5853224.0}, {"date": "2016-11-23", "close": 78.48, "volume": 6783651.0}, {"date": "2016-11-25", "close": 78.61, "volume": 2543818.0}, {"date": "2016-11-28", "close": 77.72, "volume": 5402093.0}, {"date": "2016-11-29", "close": 78.41, "volume": 4693985.0}, {"date": "2016-11-30", "close": 77.24, "volume": 5818906.0}, {"date": "2016-12-01", "close": 77.82, "volume": 6685297.0}, {"date": "2016-12-02", "close": 77.94, "volume": 7523696.0}, {"date": "2016-12-05", "close": 76.98, "volume": 7173255.0}, {"date": "2016-12-06", "close": 76.77, "volume": 7704030.0}, {"date": "2016-12-07", "close": 76.97, "volume": 6790991.0}, {"date": "2016-12-08", "close": 77.84, "volume": 5090512.0}, {"date": "2016-12-09", "close": 77.39, "volume": 4047577.0}, {"date": "2016-12-12", "close": 76.74, "volume": 4487444.0}, {"date": "2016-12-13", "close": 77.67, "volume": 4884652.0}, {"date": "2016-12-14", "close": 77.19, "volume": 6045447.0}, {"date": "2016-12-15", "close": 76.98, "volume": 4089109.0}, {"date": "2016-12-16", "close": 76.75, "volume": 8217422.0}, {"date": "2016-12-19", "close": 77.04, "volume": 2856102.0}, {"date": "2016-12-20", "close": 77.65, "volume": 3504220.0}, {"date": "2016-12-21", "close": 77.13, "volume": 2133984.0}, {"date": "2016-12-22", "close": 73.74, "volume": 8436903.0}, {"date": "2016-12-23", "close": 73.5, "volume": 3333673.0}, {"date": "2016-12-27", "close": 73.7, "volume": 2200020.0}, {"date": "2016-12-28", "close": 72.83, "volume": 2626255.0}, {"date": "2016-12-29", "close": 72.62, "volume": 2795524.0}, {"date": "2016-12-30", "close": 72.23, "volume": 3069198.0}, {"date": "2017-01-03", "close": 72.75, "volume": 3898608.0}, {"date": "2017-01-04", "close": 73.81, "volume": 5300236.0}, {"date": "2017-01-05", "close": 72.56, "volume": 7095724.0}, {"date": "2017-01-06", "close": 71.44, "volume": 5235061.0}, {"date": "2017-01-09", "close": 71.43, "volume": 3807787.0}, {"date": "2017-01-10", "close": 71.43, "volume": 4681787.0}, {"date": "2017-01-11", "close": 71.61, "volume": 3473077.0}, {"date": "2017-01-12", "close": 71.25, "volume": 4162966.0}, {"date": "2017-01-13", "close": 70.19, "volume": 5332368.0}, {"date": "2017-01-17", "close": 70.94, "volume": 5426684.0}, {"date": "2017-01-18", "close": 66.85, "volume": 19051330.0}, {"date": "2017-01-19", "close": 65.39, "volume": 12273790.0}, {"date": "2017-01-20", "close": 64.1, "volume": 12978410.0}, {"date": "2017-01-23", "close": 63.85, "volume": 7908500.0}, {"date": "2017-01-24", "close": 64.41, "volume": 6084353.0}, {"date": "2017-01-25", "close": 65.0, "volume": 5702084.0}, {"date": "2017-01-26", "close": 64.17, "volume": 4392864.0}, {"date": "2017-01-27", "close": 63.7, "volume": 7471896.0}, {"date": "2017-01-30", "close": 64.12, "volume": 5219834.0}, {"date": "2017-01-31", "close": 64.48, "volume": 5734922.0}, {"date": "2017-02-01", "close": 63.67, "volume": 5307377.0}, {"date": "2017-02-02", "close": 63.68, "volume": 5518050.0}, {"date": "2017-02-03", "close": 63.75, "volume": 4965441.0}, {"date": "2017-02-06", "close": 63.42, "volume": 6003123.0}, {"date": "2017-02-07", "close": 63.57, "volume": 4254095.0}, {"date": "2017-02-08", "close": 64.77, "volume": 4510965.0}, {"date": "2017-02-09", "close": 66.41, "volume": 7753984.0}, {"date": "2017-02-10", "close": 65.73, "volume": 5518060.0}, {"date": "2017-02-13", "close": 64.81, "volume": 4217633.0}, {"date": "2017-02-14", "close": 65.65, "volume": 5116312.0}, {"date": "2017-02-15", "close": 65.75, "volume": 3971447.0}, {"date": "2017-02-16", "close": 65.2, "volume": 3311458.0}, {"date": "2017-02-17", "close": 65.79, "volume": 4121533.0}, {"date": "2017-02-21", "close": 66.21, "volume": 4838642.0}, {"date": "2017-02-22", "close": 65.94, "volume": 3021629.0}, {"date": "2017-02-23", "close": 64.98, "volume": 4867206.0}, {"date": "2017-02-24", "close": 66.51, "volume": 6907403.0}, {"date": "2017-02-27", "close": 66.91, "volume": 6830058.0}, {"date": "2017-02-28", "close": 58.77, "volume": 45293820.0}, {"date": "2017-03-01", "close": 57.83, "volume": 22802210.0}, {"date": "2017-03-02", "close": 57.95, "volume": 10976240.0}, {"date": "2017-03-03", "close": 57.35, "volume": 9079783.0}, {"date": "2017-03-06", "close": 56.1, "volume": 11307290.0}, {"date": "2017-03-07", "close": 55.14, "volume": 13235020.0}, {"date": "2017-03-08", "close": 55.02, "volume": 9412446.0}, {"date": "2017-03-09", "close": 55.2, "volume": 10877360.0}, {"date": "2017-03-10", "close": 55.36, "volume": 7583137.0}, {"date": "2017-03-13", "close": 55.19, "volume": 7522018.0}, {"date": "2017-03-14", "close": 54.75, "volume": 5998174.0}, {"date": "2017-03-15", "close": 54.57, "volume": 8512391.0}, {"date": "2017-03-16", "close": 54.59, "volume": 6338392.0}, {"date": "2017-03-17", "close": 54.29, "volume": 14189400.0}, {"date": "2017-03-20", "close": 54.37, "volume": 9163565.0}, {"date": "2017-03-21", "close": 53.39, "volume": 9135887.0}, {"date": "2017-03-22", "close": 53.58, "volume": 5867430.0}, {"date": "2017-03-23", "close": 53.14, "volume": 5721770.0}, {"date": "2017-03-24", "close": 53.12, "volume": 4350859.0}, {"date": "2017-03-27", "close": 53.33, "volume": 7643692.0}, {"date": "2017-03-28", "close": 53.6, "volume": 4395623.0}, {"date": "2017-03-29", "close": 55.15, "volume": 9845603.0}, {"date": "2017-03-30", "close": 55.25, "volume": 4870037.0}, {"date": "2017-03-31", "close": 55.19, "volume": 7457744.0}, {"date": "2017-04-03", "close": 54.03, "volume": 6970247.0}, {"date": "2017-04-04", "close": 53.43, "volume": 6577994.0}, {"date": "2017-04-05", "close": 52.75, "volume": 6803822.0}, {"date": "2017-04-06", "close": 53.57, "volume": 8668175.0}, {"date": "2017-04-07", "close": 53.24, "volume": 5279750.0}, {"date": "2017-04-10", "close": 53.79, "volume": 4977641.0}, {"date": "2017-04-11", "close": 53.71, "volume": 4917523.0}, {"date": "2017-04-12", "close": 53.4, "volume": 4528737.0}, {"date": "2017-04-13", "close": 53.39, "volume": 5087198.0}, {"date": "2017-04-17", "close": 53.68, "volume": 4701591.0}, {"date": "2017-04-18", "close": 53.6, "volume": 4370034.0}, {"date": "2017-04-19", "close": 53.89, "volume": 5419342.0}, {"date": "2017-04-20", "close": 54.64, "volume": 5843079.0}, {"date": "2017-04-21", "close": 54.78, "volume": 5946295.0}, {"date": "2017-04-24", "close": 54.82, "volume": 5710786.0}, {"date": "2017-04-25", "close": 55.15, "volume": 4096196.0}, {"date": "2017-04-26", "close": 55.98, "volume": 6270001.0}, {"date": "2017-04-27", "close": 56.09, "volume": 3880499.0}, {"date": "2017-04-28", "close": 55.85, "volume": 8427953.0}, {"date": "2017-05-01", "close": 55.77, "volume": 5164479.0}, {"date": "2017-05-02", "close": 56.16, "volume": 3976026.0}, {"date": "2017-05-03", "close": 57.34, "volume": 7542793.0}, {"date": "2017-05-04", "close": 57.29, "volume": 5508809.0}, {"date": "2017-05-05", "close": 57.32, "volume": 4845184.0}, {"date": "2017-05-08", "close": 57.3, "volume": 4553760.0}, {"date": "2017-05-09", "close": 58.08, "volume": 8018637.0}, {"date": "2017-05-10", "close": 58.41, "volume": 6953287.0}, {"date": "2017-05-11", "close": 56.06, "volume": 13324250.0}, {"date": "2017-05-12", "close": 55.8, "volume": 8955725.0}, {"date": "2017-05-15", "close": 55.35, "volume": 8289573.0}, {"date": "2017-05-16", "close": 54.53, "volume": 11926780.0}, {"date": "2017-05-17", "close": 55.04, "volume": 23227100.0}, {"date": "2017-05-18", "close": 55.83, "volume": 11918450.0}, {"date": "2017-05-19", "close": 55.99, "volume": 9946623.0}, {"date": "2017-05-22", "close": 55.46, "volume": 9528569.0}, {"date": "2017-05-23", "close": 54.49, "volume": 7132656.0}, {"date": "2017-05-24", "close": 54.13, "volume": 6844903.0}, {"date": "2017-05-25", "close": 54.2, "volume": 7357924.0}, {"date": "2017-05-26", "close": 54.4, "volume": 3725236.0}, {"date": "2017-05-30", "close": 54.94, "volume": 5763640.0}, {"date": "2017-05-31", "close": 55.15, "volume": 8401370.0}, {"date": "2017-06-01", "close": 55.66, "volume": 5161467.0}, {"date": "2017-06-02", "close": 55.52, "volume": 4485137.0}, {"date": "2017-06-05", "close": 55.63, "volume": 4236794.0}, {"date": "2017-06-06", "close": 54.58, "volume": 6390583.0}, {"date": "2017-06-07", "close": 54.47, "volume": 5722816.0}, {"date": "2017-06-08", "close": 54.63, "volume": 5758408.0}, {"date": "2017-06-09", "close": 56.9, "volume": 7769582.0}, {"date": "2017-06-12", "close": 57.87, "volume": 11619270.0}, {"date": "2017-06-13", "close": 57.38, "volume": 5886248.0}, {"date": "2017-06-14", "close": 57.86, "volume": 4333102.0}, {"date": "2017-06-15", "close": 55.46, "volume": 10484450.0}, {"date": "2017-06-16", "close": 52.61, "volume": 49484200.0}, {"date": "2017-06-19", "close": 51.71, "volume": 14746400.0}, {"date": "2017-06-20", "close": 50.91, "volume": 8653474.0}, {"date": "2017-06-21", "close": 50.52, "volume": 9995310.0}, {"date": "2017-06-22", "close": 50.63, "volume": 6744490.0}, {"date": "2017-06-23", "close": 50.76, "volume": 6256451.0}, {"date": "2017-06-26", "close": 51.48, "volume": 5804577.0}, {"date": "2017-06-27", "close": 52.07, "volume": 6670225.0}, {"date": "2017-06-28", "close": 52.06, "volume": 6148192.0}, {"date": "2017-06-29", "close": 52.09, "volume": 4656188.0}, {"date": "2017-06-30", "close": 52.29, "volume": 4007335.0}, {"date": "2017-07-03", "close": 52.65, "volume": 2790919.0}, {"date": "2017-07-05", "close": 52.16, "volume": 3960420.0}, {"date": "2017-07-06", "close": 51.44, "volume": 3705658.0}, {"date": "2017-07-07", "close": 51.07, "volume": 4831833.0}, {"date": "2017-07-10", "close": 50.18, "volume": 6519362.0}, {"date": "2017-07-11", "close": 50.41, "volume": 4592431.0}, {"date": "2017-07-12", "close": 50.87, "volume": 4482007.0}, {"date": "2017-07-13", "close": 53.31, "volume": 23212150.0}, {"date": "2017-07-14", "close": 53.23, "volume": 5828803.0}, {"date": "2017-07-17", "close": 53.73, "volume": 12487930.0}, {"date": "2017-07-18", "close": 53.73, "volume": 4525316.0}, {"date": "2017-07-19", "close": 54.1, "volume": 3954187.0}, {"date": "2017-07-20", "close": 54.58, "volume": 6660088.0}, {"date": "2017-07-21", "close": 54.84, "volume": 6355245.0}, {"date": "2017-07-24", "close": 54.05, "volume": 5626526.0}, {"date": "2017-07-25", "close": 55.1, "volume": 4505962.0}, {"date": "2017-07-26", "close": 54.96, "volume": 3403387.0}, {"date": "2017-07-27", "close": 56.05, "volume": 4422922.0}, {"date": "2017-07-28", "close": 56.11, "volume": 4808986.0}, {"date": "2017-07-31", "close": 56.67, "volume": 5640763.0}, {"date": "2017-08-01", "close": 56.86, "volume": 3990409.0}, {"date": "2017-08-02", "close": 56.8, "volume": 3482544.0}, {"date": "2017-08-03", "close": 57.04, "volume": 5321192.0}, {"date": "2017-08-04", "close": 57.58, "volume": 4462744.0}, {"date": "2017-08-07", "close": 57.88, "volume": 3904087.0}, {"date": "2017-08-08", "close": 58.74, "volume": 8128013.0}, {"date": "2017-08-09", "close": 57.87, "volume": 6381906.0}, {"date": "2017-08-10", "close": 55.64, "volume": 10796330.0}, {"date": "2017-08-11", "close": 55.65, "volume": 6021445.0}, {"date": "2017-08-14", "close": 55.79, "volume": 5771641.0}, {"date": "2017-08-15", "close": 54.35, "volume": 9437698.0}, {"date": "2017-08-16", "close": 56.31, "volume": 22056260.0}, {"date": "2017-08-17", "close": 56.12, "volume": 15232170.0}, {"date": "2017-08-18", "close": 55.65, "volume": 4736021.0}, {"date": "2017-08-21", "close": 56.56, "volume": 11597760.0}, {"date": "2017-08-22", "close": 56.54, "volume": 7969391.0}, {"date": "2017-08-23", "close": 56.46, "volume": 4247305.0}, {"date": "2017-08-24", "close": 54.21, "volume": 15835340.0}, {"date": "2017-08-25", "close": 55.01, "volume": 6979621.0}, {"date": "2017-08-28", "close": 54.44, "volume": 6366420.0}, {"date": "2017-08-29", "close": 54.55, "volume": 4347233.0}, {"date": "2017-08-30", "close": 54.32, "volume": 3466533.0}, {"date": "2017-08-31", "close": 54.53, "volume": 6017827.0}, {"date": "2017-09-01", "close": 56.22, "volume": 7046505.0}, {"date": "2017-09-05", "close": 57.35, "volume": 7886913.0}, {"date": "2017-09-06", "close": 58.02, "volume": 9095048.0}, {"date": "2017-09-07", "close": 58.42, "volume": 6951053.0}, {"date": "2017-09-08", "close": 57.27, "volume": 10950410.0}, {"date": "2017-09-11", "close": 57.29, "volume": 6057501.0}, {"date": "2017-09-12", "close": 57.89, "volume": 5312659.0}, {"date": "2017-09-13", "close": 59.51, "volume": 8698291.0}, {"date": "2017-09-14", "close": 59.47, "volume": 5057430.0}, {"date": "2017-09-15", "close": 59.96, "volume": 6718068.0}, {"date": "2017-09-18", "close": 59.09, "volume": 4932792.0}, {"date": "2017-09-19", "close": 59.35, "volume": 3944041.0}, {"date": "2017-09-20", "close": 59.26, "volume": 4828109.0}, {"date": "2017-09-21", "close": 58.33, "volume": 5348257.0}, {"date": "2017-09-22", "close": 58.99, "volume": 3329189.0}, {"date": "2017-09-25", "close": 58.55, "volume": 5990261.0}, {"date": "2017-09-26", "close": 58.59, "volume": 3735523.0}, {"date": "2017-09-27", "close": 58.87, "volume": 4124187.0}, {"date": "2017-09-28", "close": 58.91, "volume": 5183620.0}, {"date": "2017-09-29", "close": 59.01, "volume": 3810652.0}, {"date": "2017-10-02", "close": 58.89, "volume": 3714446.0}, {"date": "2017-10-03", "close": 58.58, "volume": 3579963.0}, {"date": "2017-10-04", "close": 58.66, "volume": 3037888.0}, {"date": "2017-10-05", "close": 58.38, "volume": 4858784.0}, {"date": "2017-10-06", "close": 57.12, "volume": 8853176.0}, {"date": "2017-10-09", "close": 56.25, "volume": 6310137.0}, {"date": "2017-10-10", "close": 57.6, "volume": 7358622.0}, {"date": "2017-10-11", "close": 59.15, "volume": 11676380.0}, {"date": "2017-10-12", "close": 60.19, "volume": 8828004.0}, {"date": "2017-10-13", "close": 60.85, "volume": 6800444.0}, {"date": "2017-10-16", "close": 60.15, "volume": 4602220.0}, {"date": "2017-10-17", "close": 60.17, "volume": 3279432.0}, {"date": "2017-10-18", "close": 60.03, "volume": 3538557.0}, {"date": "2017-10-19", "close": 60.43, "volume": 3991414.0}, {"date": "2017-10-20", "close": 61.76, "volume": 6053161.0}, {"date": "2017-10-23", "close": 62.58, "volume": 8877306.0}, {"date": "2017-10-24", "close": 62.93, "volume": 5631310.0}, {"date": "2017-10-25", "close": 61.92, "volume": 6352240.0}, {"date": "2017-10-26", "close": 62.01, "volume": 4286932.0}, {"date": "2017-10-27", "close": 60.26, "volume": 6964358.0}, {"date": "2017-10-30", "close": 59.55, "volume": 6162174.0}, {"date": "2017-10-31", "close": 59.04, "volume": 6457461.0}, {"date": "2017-11-01", "close": 58.86, "volume": 4710441.0}, {"date": "2017-11-02", "close": 59.79, "volume": 4790231.0}, {"date": "2017-11-03", "close": 59.36, "volume": 3992393.0}, {"date": "2017-11-06", "close": 59.29, "volume": 4538726.0}, {"date": "2017-11-07", "close": 57.89, "volume": 6565485.0}, {"date": "2017-11-08", "close": 58.37, "volume": 4920164.0}, {"date": "2017-11-09", "close": 59.9, "volume": 8494807.0}, {"date": "2017-11-10", "close": 61.4, "volume": 6850632.0}, {"date": "2017-11-13", "close": 60.4, "volume": 6602504.0}, {"date": "2017-11-14", "close": 60.09, "volume": 8006517.0}, {"date": "2017-11-15", "close": 54.16, "volume": 34659760.0}, {"date": "2017-11-16", "close": 55.1, "volume": 12707650.0}, {"date": "2017-11-17", "close": 58.14, "volume": 16595190.0}, {"date": "2017-11-20", "close": 57.88, "volume": 7462604.0}, {"date": "2017-11-21", "close": 57.25, "volume": 5958337.0}, {"date": "2017-11-22", "close": 57.49, "volume": 2867625.0}, {"date": "2017-11-24", "close": 55.88, "volume": 5892390.0}, {"date": "2017-11-27", "close": 55.84, "volume": 8277333.0}, {"date": "2017-11-28", "close": 56.62, "volume": 6311318.0}, {"date": "2017-11-29", "close": 61.68, "volume": 18795250.0}, {"date": "2017-11-30", "close": 59.9, "volume": 14544730.0}, {"date": "2017-12-01", "close": 59.51, "volume": 8190748.0}, {"date": "2017-12-04", "close": 62.56, "volume": 11461550.0}, {"date": "2017-12-05", "close": 62.2, "volume": 8183895.0}, {"date": "2017-12-06", "close": 60.72, "volume": 5555734.0}, {"date": "2017-12-07", "close": 61.09, "volume": 3964810.0}, {"date": "2017-12-08", "close": 61.37, "volume": 3611036.0}, {"date": "2017-12-11", "close": 61.76, "volume": 3997542.0}, {"date": "2017-12-12", "close": 61.02, "volume": 4736843.0}, {"date": "2017-12-13", "close": 62.67, "volume": 7903378.0}, {"date": "2017-12-14", "close": 61.94, "volume": 6331271.0}, {"date": "2017-12-15", "close": 62.61, "volume": 9150814.0}, {"date": "2017-12-18", "close": 64.08, "volume": 6351189.0}, {"date": "2017-12-19", "close": 64.06, "volume": 5941677.0}, {"date": "2017-12-20", "close": 64.48, "volume": 8162789.0}, {"date": "2017-12-21", "close": 65.22, "volume": 7640858.0}, {"date": "2017-12-22", "close": 65.39, "volume": 3938299.0}, {"date": "2017-12-26", "close": 65.82, "volume": 2633222.0}, {"date": "2017-12-27", "close": 65.14, "volume": 3510536.0}, {"date": "2017-12-28", "close": 64.82, "volume": 2467514.0}, {"date": "2017-12-29", "close": 65.25, "volume": 4994973.0}, {"date": "2018-01-02", "close": 67.63, "volume": 8501498.0}, {"date": "2018-01-03", "close": 67.17, "volume": 6056983.0}, {"date": "2018-01-04", "close": 65.85, "volume": 7124025.0}, {"date": "2018-01-05", "close": 66.55, "volume": 5548999.0}, {"date": "2018-01-08", "close": 67.18, "volume": 8335607.0}, {"date": "2018-01-09", "close": 69.14, "volume": 18030060.0}, {"date": "2018-01-10", "close": 70.73, "volume": 10981340.0}, {"date": "2018-01-11", "close": 74.0, "volume": 12182950.0}, {"date": "2018-01-12", "close": 76.8, "volume": 14670900.0}, {"date": "2018-01-16", "close": 74.96, "volume": 10139010.0}, {"date": "2018-01-17", "close": 76.82, "volume": 7083127.0}, {"date": "2018-01-18", "close": 77.9, "volume": 7662619.0}, {"date": "2018-01-19", "close": 78.1, "volume": 7795973.0}, {"date": "2018-01-22", "close": 78.58, "volume": 5619657.0}, {"date": "2018-01-23", "close": 78.12, "volume": 5372598.0}, {"date": "2018-01-24", "close": 76.89, "volume": 9764659.0}, {"date": "2018-01-25", "close": 76.3, "volume": 6347306.0}, {"date": "2018-01-26", "close": 76.95, "volume": 4981242.0}, {"date": "2018-01-29", "close": 76.8, "volume": 3486610.0}, {"date": "2018-01-30", "close": 75.1, "volume": 5626076.0}, {"date": "2018-01-31", "close": 75.22, "volume": 8704744.0}, {"date": "2018-02-01", "close": 74.97, "volume": 4647625.0}, {"date": "2018-02-02", "close": 72.95, "volume": 6794830.0}, {"date": "2018-02-05", "close": 70.77, "volume": 6460699.0}, {"date": "2018-02-06", "close": 72.71, "volume": 8046764.0}, {"date": "2018-02-07", "close": 73.25, "volume": 6519855.0}, {"date": "2018-02-08", "close": 71.11, "volume": 5703082.0}, {"date": "2018-02-09", "close": 72.45, "volume": 7732715.0}, {"date": "2018-02-12", "close": 71.88, "volume": 4624226.0}, {"date": "2018-02-13", "close": 73.88, "volume": 4401862.0}, {"date": "2018-02-14", "close": 75.35, "volume": 7388326.0}, {"date": "2018-02-15", "close": 76.04, "volume": 3422596.0}, {"date": "2018-02-16", "close": 75.7, "volume": 4260720.0}, {"date": "2018-02-20", "close": 72.86, "volume": 7085630.0}, {"date": "2018-02-21", "close": 72.96, "volume": 8644675.0}, {"date": "2018-02-22", "close": 75.03, "volume": 6941161.0}, {"date": "2018-02-23", "close": 75.41, "volume": 5475522.0}, {"date": "2018-02-26", "close": 76.9, "volume": 5779197.0}, {"date": "2018-02-27", "close": 75.57, "volume": 6233068.0}, {"date": "2018-02-28", "close": 75.41, "volume": 5518980.0}, {"date": "2018-03-01", "close": 74.13, "volume": 7084215.0}, {"date": "2018-03-02", "close": 75.15, "volume": 4955273.0}, {"date": "2018-03-05", "close": 75.14, "volume": 7629332.0}, {"date": "2018-03-06", "close": 71.79, "volume": 19977060.0}, {"date": "2018-03-07", "close": 71.43, "volume": 7680116.0}, {"date": "2018-03-08", "close": 69.75, "volume": 8698582.0}, {"date": "2018-03-09", "close": 70.49, "volume": 6812669.0}, {"date": "2018-03-12", "close": 70.67, "volume": 3664855.0}, {"date": "2018-03-13", "close": 71.17, "volume": 4480937.0}, {"date": "2018-03-14", "close": 70.65, "volume": 4683651.0}, {"date": "2018-03-15", "close": 70.63, "volume": 6524202.0}, {"date": "2018-03-16", "close": 70.99, "volume": 7296479.0}, {"date": "2018-03-19", "close": 70.34, "volume": 3214855.0}, {"date": "2018-03-20", "close": 71.56, "volume": 5014878.0}, {"date": "2018-03-21", "close": 70.14, "volume": 3791745.0}, {"date": "2018-03-22", "close": 68.89, "volume": 6611860.0}, {"date": "2018-03-23", "close": 67.88, "volume": 5260369.0}, {"date": "2018-03-26", "close": 70.28, "volume": 4893885.0}, {"date": "2018-03-27", "close": 68.51, "volume": 6894877.0}, {"date": "2018-03-28", "close": 69.18, "volume": 8052193.0}, {"date": "2018-03-29", "close": 69.43, "volume": 7593891.0}, {"date": "2018-04-02", "close": 68.98, "volume": 5902115.0}, {"date": "2018-04-03", "close": 69.53, "volume": 3481733.0}, {"date": "2018-04-04", "close": 71.86, "volume": 5199009.0}, {"date": "2018-04-05", "close": 72.44, "volume": 4514177.0}, {"date": "2018-04-06", "close": 72.29, "volume": 6353687.0}, {"date": "2018-04-09", "close": 71.48, "volume": 3092983.0}, {"date": "2018-04-10", "close": 72.79, "volume": 4654474.0}, {"date": "2018-04-11", "close": 72.82, "volume": 3541860.0}, {"date": "2018-04-12", "close": 72.43, "volume": 3018472.0}, {"date": "2018-04-13", "close": 71.52, "volume": 3552257.0}, {"date": "2018-04-16", "close": 72.0, "volume": 4837512.0}, {"date": "2018-04-17", "close": 72.45, "volume": 3066528.0}, {"date": "2018-04-18", "close": 72.53, "volume": 3211120.0}, {"date": "2018-04-19", "close": 70.98, "volume": 5814328.0}, {"date": "2018-04-20", "close": 70.32, "volume": 4110011.0}, {"date": "2018-04-23", "close": 70.95, "volume": 3341514.0}, {"date": "2018-04-24", "close": 70.53, "volume": 3944380.0}, {"date": "2018-04-25", "close": 71.14, "volume": 2590780.0}, {"date": "2018-04-26", "close": 71.88, "volume": 3106565.0}, {"date": "2018-04-27", "close": 72.85, "volume": 3711234.0}, {"date": "2018-04-30", "close": 72.6, "volume": 4802461.0}, {"date": "2018-05-01", "close": 71.07, "volume": 5619174.0}, {"date": "2018-05-02", "close": 71.45, "volume": 4603282.0}, {"date": "2018-05-03", "close": 71.15, "volume": 3217258.0}, {"date": "2018-05-04", "close": 71.05, "volume": 2609496.0}, {"date": "2018-05-07", "close": 69.33, "volume": 5935731.0}, {"date": "2018-05-08", "close": 69.42, "volume": 3815568.0}, {"date": "2018-05-09", "close": 69.93, "volume": 4122631.0}, {"date": "2018-05-10", "close": 70.24, "volume": 3574232.0}, {"date": "2018-05-11", "close": 70.25, "volume": 3031354.0}, {"date": "2018-05-14", "close": 72.9, "volume": 7309902.0}, {"date": "2018-05-15", "close": 73.08, "volume": 5000003.0}, {"date": "2018-05-16", "close": 75.23, "volume": 8590783.0}, {"date": "2018-05-17", "close": 75.83, "volume": 5475988.0}, {"date": "2018-05-18", "close": 75.94, "volume": 4316882.0}, {"date": "2018-05-21", "close": 76.87, "volume": 5069677.0}, {"date": "2018-05-22", "close": 75.47, "volume": 7545383.0}, {"date": "2018-05-23", "close": 71.17, "volume": 17332080.0}, {"date": "2018-05-24", "close": 70.94, "volume": 8216575.0}, {"date": "2018-05-25", "close": 71.21, "volume": 5983993.0}, {"date": "2018-05-29", "close": 71.7, "volume": 6710777.0}, {"date": "2018-05-30", "close": 73.47, "volume": 7643305.0}, {"date": "2018-05-31", "close": 72.89, "volume": 6416860.0}, {"date": "2018-06-01", "close": 72.8, "volume": 4017210.0}, {"date": "2018-06-04", "close": 76.35, "volume": 7618696.0}, {"date": "2018-06-05", "close": 78.5, "volume": 8823351.0}, {"date": "2018-06-06", "close": 77.9, "volume": 4396651.0}, {"date": "2018-06-07", "close": 78.35, "volume": 5666897.0}, {"date": "2018-06-08", "close": 78.02, "volume": 4662026.0}, {"date": "2018-06-11", "close": 79.06, "volume": 4279280.0}, {"date": "2018-06-12", "close": 79.07, "volume": 4239180.0}, {"date": "2018-06-13", "close": 78.02, "volume": 3500659.0}, {"date": "2018-06-14", "close": 77.22, "volume": 4246222.0}, {"date": "2018-06-15", "close": 77.25, "volume": 6780017.0}, {"date": "2018-06-18", "close": 77.12, "volume": 3339387.0}, {"date": "2018-06-19", "close": 76.57, "volume": 3926737.0}, {"date": "2018-06-20", "close": 75.39, "volume": 5147122.0}, {"date": "2018-06-21", "close": 76.14, "volume": 4260960.0}, {"date": "2018-06-22", "close": 76.04, "volume": 3357803.0}, {"date": "2018-06-25", "close": 76.84, "volume": 6176640.0}, {"date": "2018-06-26", "close": 76.33, "volume": 3575863.0}, {"date": "2018-06-27", "close": 76.87, "volume": 4327953.0}, {"date": "2018-06-28", "close": 75.6, "volume": 4670652.0}, {"date": "2018-06-29", "close": 76.12, "volume": 3438369.0}, {"date": "2018-07-02", "close": 75.77, "volume": 3462249.0}, {"date": "2018-07-03", "close": 76.63, "volume": 1993296.0}, {"date": "2018-07-05", "close": 76.55, "volume": 2772080.0}, {"date": "2018-07-06", "close": 76.79, "volume": 2380558.0}, {"date": "2018-07-09", "close": 77.76, "volume": 3396148.0}, {"date": "2018-07-10", "close": 78.3, "volume": 3830063.0}, {"date": "2018-07-11", "close": 77.58, "volume": 3000028.0}, {"date": "2018-07-12", "close": 76.5, "volume": 3472610.0}, {"date": "2018-07-13", "close": 77.72, "volume": 2958878.0}, {"date": "2018-07-16", "close": 77.21, "volume": 3405591.0}, {"date": "2018-07-17", "close": 77.27, "volume": 3178533.0}, {"date": "2018-07-18", "close": 76.85, "volume": 4156493.0}, {"date": "2018-07-19", "close": 78.46, "volume": 5175806.0}, {"date": "2018-07-20", "close": 77.76, "volume": 2896343.0}, {"date": "2018-07-23", "close": 78.69, "volume": 3415034.0}, {"date": "2018-07-24", "close": 79.36, "volume": 5504197.0}, {"date": "2018-07-25", "close": 79.99, "volume": 3655163.0}, {"date": "2018-07-26", "close": 79.86, "volume": 4409297.0}, {"date": "2018-07-27", "close": 80.13, "volume": 3361605.0}, {"date": "2018-07-30", "close": 81.21, "volume": 3773533.0}, {"date": "2018-07-31", "close": 80.68, "volume": 3955485.0}, {"date": "2018-08-01", "close": 78.95, "volume": 4204749.0}, {"date": "2018-08-02", "close": 80.76, "volume": 4180067.0}, {"date": "2018-08-03", "close": 81.45, "volume": 3142421.0}, {"date": "2018-08-06", "close": 81.61, "volume": 2467238.0}, {"date": "2018-08-07", "close": 82.24, "volume": 2909155.0}, {"date": "2018-08-08", "close": 82.39, "volume": 2674082.0}, {"date": "2018-08-09", "close": 82.62, "volume": 3013540.0}, {"date": "2018-08-10", "close": 82.71, "volume": 2342855.0}, {"date": "2018-08-13", "close": 82.06, "volume": 3895524.0}, {"date": "2018-08-14", "close": 82.68, "volume": 4678833.0}, {"date": "2018-08-15", "close": 80.69, "volume": 6191741.0}, {"date": "2018-08-16", "close": 82.07, "volume": 6603604.0}, {"date": "2018-08-17", "close": 83.04, "volume": 7430902.0}, {"date": "2018-08-20", "close": 83.32, "volume": 5676497.0}, {"date": "2018-08-21", "close": 83.27, "volume": 7766785.0}, {"date": "2018-08-22", "close": 85.94, "volume": 19546270.0}, {"date": "2018-08-23", "close": 86.71, "volume": 7189792.0}, {"date": "2018-08-24", "close": 87.31, "volume": 4454956.0}, {"date": "2018-08-27", "close": 86.6, "volume": 3935405.0}, {"date": "2018-08-28", "close": 86.7, "volume": 3953736.0}, {"date": "2018-08-29", "close": 87.63, "volume": 3307134.0}, {"date": "2018-08-30", "close": 87.31, "volume": 2939945.0}, {"date": "2018-08-31", "close": 87.5, "volume": 3446230.0}, {"date": "2018-09-04", "close": 88.95, "volume": 3558267.0}, {"date": "2018-09-05", "close": 88.6, "volume": 7043760.0}, {"date": "2018-09-06", "close": 88.88, "volume": 4504346.0}, {"date": "2018-09-07", "close": 88.74, "volume": 4517041.0}, {"date": "2018-09-10", "close": 89.26, "volume": 4131219.0}, {"date": "2018-09-11", "close": 88.8, "volume": 2990950.0}, {"date": "2018-09-12", "close": 88.65, "volume": 2913881.0}, {"date": "2018-09-13", "close": 88.08, "volume": 3673196.0}, {"date": "2018-09-14", "close": 87.94, "volume": 3125888.0}, {"date": "2018-09-17", "close": 87.28, "volume": 2773731.0}, {"date": "2018-09-18", "close": 87.68, "volume": 4964606.0}, {"date": "2018-09-19", "close": 87.16, "volume": 3147603.0}, {"date": "2018-09-20", "close": 87.38, "volume": 3021296.0}, {"date": "2018-09-21", "close": 87.31, "volume": 6683392.0}, {"date": "2018-09-24", "close": 87.24, "volume": 3462723.0}, {"date": "2018-09-25", "close": 87.31, "volume": 2903485.0}, {"date": "2018-09-26", "close": 87.89, "volume": 3865751.0}, {"date": "2018-09-27", "close": 87.51, "volume": 3061803.0}, {"date": "2018-09-28", "close": 88.21, "volume": 3923848.0}, {"date": "2018-10-01", "close": 88.47, "volume": 3071881.0}, {"date": "2018-10-02", "close": 86.62, "volume": 4226376.0}, {"date": "2018-10-03", "close": 85.97, "volume": 4202076.0}, {"date": "2018-10-04", "close": 84.84, "volume": 5473187.0}, {"date": "2018-10-05", "close": 84.52, "volume": 5075171.0}, {"date": "2018-10-08", "close": 85.4, "volume": 3562980.0}, {"date": "2018-10-09", "close": 85.66, "volume": 3330911.0}, {"date": "2018-10-10", "close": 85.2, "volume": 4888524.0}, {"date": "2018-10-11", "close": 82.8, "volume": 5084659.0}, {"date": "2018-10-12", "close": 84.61, "volume": 5123257.0}, {"date": "2018-10-15", "close": 84.6, "volume": 3335601.0}, {"date": "2018-10-16", "close": 85.81, "volume": 2690887.0}, {"date": "2018-10-17", "close": 84.42, "volume": 4068365.0}, {"date": "2018-10-18", "close": 83.36, "volume": 4241945.0}, {"date": "2018-10-19", "close": 82.02, "volume": 5342283.0}, {"date": "2018-10-22", "close": 83.23, "volume": 3376513.0}, {"date": "2018-10-23", "close": 82.67, "volume": 4512611.0}, {"date": "2018-10-24", "close": 82.27, "volume": 5043716.0}, {"date": "2018-10-25", "close": 83.83, "volume": 5258995.0}, {"date": "2018-10-26", "close": 81.94, "volume": 6128792.0}, {"date": "2018-10-29", "close": 84.1, "volume": 5029865.0}, {"date": "2018-10-30", "close": 85.77, "volume": 5746807.0}, {"date": "2018-10-31", "close": 83.63, "volume": 6621256.0}, {"date": "2018-11-01", "close": 84.23, "volume": 4374049.0}, {"date": "2018-11-02", "close": 84.41, "volume": 3592168.0}, {"date": "2018-11-05", "close": 85.35, "volume": 3645306.0}, {"date": "2018-11-06", "close": 85.59, "volume": 3698292.0}, {"date": "2018-11-07", "close": 86.76, "volume": 6777753.0}, {"date": "2018-11-08", "close": 87.6, "volume": 4474693.0}, {"date": "2018-11-09", "close": 86.94, "volume": 3489400.0}, {"date": "2018-11-12", "close": 85.47, "volume": 4442400.0}, {"date": "2018-11-13", "close": 84.32, "volume": 4273100.0}, {"date": "2018-11-14", "close": 83.13, "volume": 5625174.0}, {"date": "2018-11-15", "close": 80.76, "volume": 7114616.0}, {"date": "2018-11-16", "close": 79.68, "volume": 8252155.0}, {"date": "2018-11-19", "close": 77.79, "volume": 9126552.0}, {"date": "2018-11-20", "close": 69.03, "volume": 20862500.0}, {"date": "2018-11-21", "close": 69.26, "volume": 11720740.0}, {"date": "2018-11-23", "close": 67.35, "volume": 5652555.0}, {"date": "2018-11-26", "close": 69.25, "volume": 9862168.0}, {"date": "2018-11-27", "close": 71.38, "volume": 13390080.0}, {"date": "2018-11-28", "close": 71.88, "volume": 7840555.0}, {"date": "2018-11-29", "close": 71.17, "volume": 6668978.0}, {"date": "2018-11-30", "close": 70.96, "volume": 7096247.0}, {"date": "2018-12-03", "close": 72.34, "volume": 7021765.0}, {"date": "2018-12-04", "close": 69.31, "volume": 9744987.0}, {"date": "2018-12-06", "close": 69.54, "volume": 6282319.0}, {"date": "2018-12-07", "close": 67.81, "volume": 5467080.0}, {"date": "2018-12-10", "close": 68.32, "volume": 5750870.0}, {"date": "2018-12-11", "close": 66.78, "volume": 5753829.0}, {"date": "2018-12-12", "close": 67.79, "volume": 5451296.0}, {"date": "2018-12-13", "close": 66.68, "volume": 5838930.0}, {"date": "2018-12-14", "close": 67.17, "volume": 6471741.0}, {"date": "2018-12-17", "close": 64.32, "volume": 8560818.0}, {"date": "2018-12-18", "close": 65.31, "volume": 7046665.0}, {"date": "2018-12-19", "close": 62.83, "volume": 6678803.0}, {"date": "2018-12-20", "close": 61.7, "volume": 8096056.0}, {"date": "2018-12-21", "close": 61.13, "volume": 8823328.0}, {"date": "2018-12-24", "close": 61.55, "volume": 3623371.0}, {"date": "2018-12-26", "close": 65.11, "volume": 6148759.0}, {"date": "2018-12-27", "close": 64.71, "volume": 5633380.0}, {"date": "2018-12-28", "close": 64.96, "volume": 4192128.0}, {"date": "2018-12-31", "close": 66.09, "volume": 4167091.0}, {"date": "2019-01-02", "close": 66.44, "volume": 4531685.0}, {"date": "2019-01-03", "close": 65.53, "volume": 4441538.0}, {"date": "2019-01-04", "close": 66.43, "volume": 4823500.0}, {"date": "2019-01-07", "close": 69.68, "volume": 7515132.0}, {"date": "2019-01-08", "close": 69.61, "volume": 6661736.0}, {"date": "2019-01-09", "close": 70.29, "volume": 6022257.0}, {"date": "2019-01-10", "close": 68.29, "volume": 13897060.0}, {"date": "2019-01-11", "close": 69.61, "volume": 5020435.0}, {"date": "2019-01-14", "close": 68.84, "volume": 4408597.0}, {"date": "2019-01-15", "close": 68.21, "volume": 3770014.0}, {"date": "2019-01-16", "close": 67.85, "volume": 4882029.0}, {"date": "2019-01-17", "close": 69.37, "volume": 4058396.0}, {"date": "2019-01-18", "close": 70.68, "volume": 4475593.0}, {"date": "2019-01-22", "close": 70.28, "volume": 5763791.0}, {"date": "2019-01-23", "close": 70.32, "volume": 4419090.0}, {"date": "2019-01-24", "close": 70.61, "volume": 4056803.0}, {"date": "2019-01-25", "close": 72.39, "volume": 5541784.0}, {"date": "2019-01-28", "close": 72.12, "volume": 3497033.0}, {"date": "2019-01-29", "close": 71.7, "volume": 3320637.0}, {"date": "2019-01-30", "close": 72.33, "volume": 3788173.0}, {"date": "2019-01-31", "close": 73.0, "volume": 6699393.0}, {"date": "2019-02-01", "close": 71.17, "volume": 5909977.0}, {"date": "2019-02-04", "close": 72.44, "volume": 3616643.0}, {"date": "2019-02-05", "close": 72.77, "volume": 3526176.0}, {"date": "2019-02-06", "close": 72.51, "volume": 3399310.0}, {"date": "2019-02-07", "close": 71.86, "volume": 3706229.0}, {"date": "2019-02-08", "close": 70.88, "volume": 4146216.0}, {"date": "2019-02-11", "close": 70.15, "volume": 6660909.0}, {"date": "2019-02-12", "close": 70.41, "volume": 4505380.0}, {"date": "2019-02-13", "close": 72.57, "volume": 7182913.0}, {"date": "2019-02-14", "close": 72.18, "volume": 4610703.0}, {"date": "2019-02-15", "close": 72.84, "volume": 3831903.0}, {"date": "2019-02-19", "close": 73.3, "volume": 6866922.0}, {"date": "2019-02-20", "close": 72.71, "volume": 4985508.0}, {"date": "2019-02-21", "close": 72.03, "volume": 3981789.0}, {"date": "2019-02-22", "close": 72.25, "volume": 3144821.0}, {"date": "2019-02-25", "close": 73.1, "volume": 7781956.0}, {"date": "2019-02-26", "close": 72.29, "volume": 5370041.0}, {"date": "2019-02-27", "close": 73.02, "volume": 5164424.0}, {"date": "2019-02-28", "close": 72.64, "volume": 5375515.0}, {"date": "2019-03-01", "close": 72.94, "volume": 6804543.0}, {"date": "2019-03-04", "close": 72.67, "volume": 7344583.0}, {"date": "2019-03-05", "close": 76.0, "volume": 16969040.0}, {"date": "2019-03-06", "close": 76.9, "volume": 7847250.0}, {"date": "2019-03-07", "close": 76.17, "volume": 5617182.0}, {"date": "2019-03-08", "close": 75.81, "volume": 4581944.0}, {"date": "2019-03-11", "close": 76.27, "volume": 3341236.0}, {"date": "2019-03-12", "close": 76.18, "volume": 3644393.0}, {"date": "2019-03-13", "close": 77.12, "volume": 3792411.0}, {"date": "2019-03-14", "close": 76.49, "volume": 3779449.0}, {"date": "2019-03-15", "close": 76.66, "volume": 5274106.0}, {"date": "2019-03-18", "close": 77.88, "volume": 3923340.0}, {"date": "2019-03-19", "close": 78.46, "volume": 4179142.0}, {"date": "2019-03-20", "close": 77.54, "volume": 4322547.0}, {"date": "2019-03-21", "close": 79.49, "volume": 5321834.0}, {"date": "2019-03-22", "close": 78.32, "volume": 3174507.0}, {"date": "2019-03-25", "close": 78.53, "volume": 2911379.0}, {"date": "2019-03-26", "close": 79.63, "volume": 3493616.0}, {"date": "2019-03-27", "close": 79.82, "volume": 3609293.0}, {"date": "2019-03-28", "close": 80.32, "volume": 5393891.0}, {"date": "2019-03-29", "close": 80.26, "volume": 3886466.0}, {"date": "2019-04-01", "close": 79.97, "volume": 4679800.0}, {"date": "2019-04-02", "close": 79.46, "volume": 2905751.0}, {"date": "2019-04-03", "close": 79.31, "volume": 3251734.0}, {"date": "2019-04-04", "close": 81.38, "volume": 4395459.0}, {"date": "2019-04-05", "close": 80.94, "volume": 4234620.0}, {"date": "2019-04-08", "close": 81.93, "volume": 4608999.0}, {"date": "2019-04-09", "close": 80.66, "volume": 4863754.0}, {"date": "2019-04-10", "close": 80.75, "volume": 2257324.0}, {"date": "2019-04-11", "close": 80.45, "volume": 2627838.0}, {"date": "2019-04-12", "close": 80.73, "volume": 3517208.0}, {"date": "2019-04-15", "close": 81.98, "volume": 3305930.0}, {"date": "2019-04-16", "close": 81.97, "volume": 2663614.0}, {"date": "2019-04-17", "close": 82.68, "volume": 3044352.0}, {"date": "2019-04-18", "close": 83.26, "volume": 3162684.0}, {"date": "2019-04-22", "close": 82.02, "volume": 3331202.0}, {"date": "2019-04-23", "close": 82.16, "volume": 6238418.0}, {"date": "2019-04-24", "close": 82.88, "volume": 2658767.0}, {"date": "2019-04-25", "close": 81.74, "volume": 3783658.0}, {"date": "2019-04-26", "close": 77.12, "volume": 12345780.0}, {"date": "2019-04-29", "close": 77.8, "volume": 9091970.0}, {"date": "2019-04-30", "close": 77.42, "volume": 5337945.0}, {"date": "2019-05-01", "close": 75.67, "volume": 5463155.0}, {"date": "2019-05-02", "close": 76.42, "volume": 4456263.0}, {"date": "2019-05-03", "close": 75.94, "volume": 5774738.0}, {"date": "2019-05-06", "close": 75.98, "volume": 4008671.0}, {"date": "2019-05-07", "close": 75.04, "volume": 4437172.0}, {"date": "2019-05-08", "close": 75.41, "volume": 3997698.0}, {"date": "2019-05-09", "close": 75.11, "volume": 4549265.0}, {"date": "2019-05-10", "close": 74.64, "volume": 5200440.0}, {"date": "2019-05-13", "close": 71.68, "volume": 6055173.0}, {"date": "2019-05-14", "close": 71.26, "volume": 8063079.0}, {"date": "2019-05-15", "close": 70.81, "volume": 5578927.0}, {"date": "2019-05-16", "close": 70.78, "volume": 4476182.0}, {"date": "2019-05-17", "close": 70.89, "volume": 3891424.0}, {"date": "2019-05-20", "close": 72.08, "volume": 5750408.0}, {"date": "2019-05-21", "close": 71.96, "volume": 7705858.0}, {"date": "2019-05-22", "close": 77.56, "volume": 20777820.0}, {"date": "2019-05-23", "close": 79.4, "volume": 11619580.0}, {"date": "2019-05-24", "close": 81.57, "volume": 7851656.0}, {"date": "2019-05-28", "close": 80.77, "volume": 6522741.0}, {"date": "2019-05-29", "close": 79.64, "volume": 5772554.0}, {"date": "2019-05-30", "close": 80.39, "volume": 3996929.0}, {"date": "2019-05-31", "close": 80.45, "volume": 4137102.0}, {"date": "2019-06-03", "close": 82.95, "volume": 7071913.0}, {"date": "2019-06-04", "close": 85.85, "volume": 7952659.0}, {"date": "2019-06-05", "close": 85.49, "volume": 6744509.0}, {"date": "2019-06-06", "close": 85.7, "volume": 4558385.0}, {"date": "2019-06-07", "close": 86.85, "volume": 5214068.0}, {"date": "2019-06-10", "close": 87.55, "volume": 3019654.0}, {"date": "2019-06-11", "close": 87.85, "volume": 4285057.0}, {"date": "2019-06-12", "close": 88.26, "volume": 3650884.0}, {"date": "2019-06-13", "close": 88.3, "volume": 3200281.0}, {"date": "2019-06-14", "close": 87.79, "volume": 4300938.0}, {"date": "2019-06-17", "close": 87.14, "volume": 4194469.0}, {"date": "2019-06-18", "close": 86.47, "volume": 4389069.0}, {"date": "2019-06-19", "close": 86.16, "volume": 4088441.0}, {"date": "2019-06-20", "close": 86.21, "volume": 3814787.0}, {"date": "2019-06-21", "close": 87.6, "volume": 7847595.0}, {"date": "2019-06-24", "close": 86.72, "volume": 3059146.0}, {"date": "2019-06-25", "close": 85.7, "volume": 5061283.0}, {"date": "2019-06-26", "close": 85.59, "volume": 2978108.0}, {"date": "2019-06-27", "close": 85.87, "volume": 2941572.0}, {"date": "2019-06-28", "close": 86.61, "volume": 5284127.0}, {"date": "2019-07-01", "close": 86.94, "volume": 4782646.0}, {"date": "2019-07-02", "close": 87.04, "volume": 2323557.0}, {"date": "2019-07-03", "close": 87.9, "volume": 1532928.0}, {"date": "2019-07-05", "close": 88.64, "volume": 2032015.0}, {"date": "2019-07-08", "close": 88.91, "volume": 4734354.0}, {"date": "2019-07-09", "close": 87.8, "volume": 3986931.0}, {"date": "2019-07-10", "close": 85.85, "volume": 5638365.0}, {"date": "2019-07-11", "close": 86.47, "volume": 5307719.0}, {"date": "2019-07-12", "close": 87.53, "volume": 4731964.0}, {"date": "2019-07-15", "close": 86.8, "volume": 3174192.0}, {"date": "2019-07-16", "close": 88.31, "volume": 5276853.0}, {"date": "2019-07-17", "close": 87.86, "volume": 3671093.0}, {"date": "2019-07-18", "close": 88.5, "volume": 3847940.0}, {"date": "2019-07-19", "close": 88.01, "volume": 3420371.0}, {"date": "2019-07-22", "close": 87.22, "volume": 2850151.0}, {"date": "2019-07-23", "close": 88.54, "volume": 4304000.0}, {"date": "2019-07-24", "close": 89.09, "volume": 3204702.0}, {"date": "2019-07-25", "close": 87.97, "volume": 3603774.0}, {"date": "2019-07-26", "close": 87.06, "volume": 5315911.0}, {"date": "2019-07-29", "close": 87.23, "volume": 3328773.0}, {"date": "2019-07-30", "close": 86.88, "volume": 2733350.0}, {"date": "2019-07-31", "close": 86.4, "volume": 4470584.0}, {"date": "2019-08-01", "close": 82.62, "volume": 7100520.0}, {"date": "2019-08-02", "close": 81.52, "volume": 5134530.0}, {"date": "2019-08-05", "close": 80.79, "volume": 7255558.0}, {"date": "2019-08-06", "close": 82.77, "volume": 5546338.0}, {"date": "2019-08-07", "close": 83.01, "volume": 4762106.0}, {"date": "2019-08-08", "close": 83.8, "volume": 4464131.0}, {"date": "2019-08-09", "close": 82.41, "volume": 4966336.0}, {"date": "2019-08-12", "close": 82.03, "volume": 5194155.0}, {"date": "2019-08-13", "close": 84.24, "volume": 8434160.0}, {"date": "2019-08-14", "close": 81.89, "volume": 7011543.0}, {"date": "2019-08-15", "close": 82.56, "volume": 5388999.0}, {"date": "2019-08-16", "close": 84.21, "volume": 4861051.0}, {"date": "2019-08-19", "close": 86.58, "volume": 7353752.0}, {"date": "2019-08-20", "close": 85.53, "volume": 8826659.0}, {"date": "2019-08-21", "close": 103.0, "volume": 41478390.0}, {"date": "2019-08-22", "close": 106.32, "volume": 17113270.0}, {"date": "2019-08-23", "close": 103.49, "volume": 8998636.0}, {"date": "2019-08-26", "close": 104.77, "volume": 5584212.0}, {"date": "2019-08-27", "close": 104.7, "volume": 5320181.0}, {"date": "2019-08-28", "close": 106.4, "volume": 6641747.0}, {"date": "2019-08-29", "close": 107.93, "volume": 5197763.0}, {"date": "2019-08-30", "close": 107.04, "volume": 5311259.0}, {"date": "2019-09-03", "close": 106.71, "volume": 3992082.0}, {"date": "2019-09-04", "close": 107.36, "volume": 3963715.0}, {"date": "2019-09-05", "close": 108.54, "volume": 4145498.0}, {"date": "2019-09-06", "close": 109.85, "volume": 5274350.0}, {"date": "2019-09-09", "close": 107.95, "volume": 5005905.0}, {"date": "2019-09-10", "close": 108.83, "volume": 3949186.0}, {"date": "2019-09-11", "close": 108.97, "volume": 3704747.0}, {"date": "2019-09-12", "close": 108.94, "volume": 3185698.0}, {"date": "2019-09-13", "close": 107.99, "volume": 2508259.0}, {"date": "2019-09-16", "close": 106.96, "volume": 4642534.0}, {"date": "2019-09-17", "close": 107.28, "volume": 4334260.0}, {"date": "2019-09-18", "close": 106.97, "volume": 2968900.0}, {"date": "2019-09-19", "close": 107.87, "volume": 2948773.0}, {"date": "2019-09-20", "close": 106.67, "volume": 4270628.0}, {"date": "2019-09-23", "close": 108.78, "volume": 5624547.0}, {"date": "2019-09-24", "close": 107.45, "volume": 5414587.0}, {"date": "2019-09-25", "close": 106.8, "volume": 3957193.0}, {"date": "2019-09-26", "close": 106.29, "volume": 5363565.0}, {"date": "2019-09-27", "close": 106.12, "volume": 3188604.0}, {"date": "2019-09-30", "close": 106.91, "volume": 3653098.0}, {"date": "2019-10-01", "close": 105.94, "volume": 3572222.0}, {"date": "2019-10-02", "close": 105.16, "volume": 5825614.0}, {"date": "2019-10-03", "close": 106.62, "volume": 4291835.0}, {"date": "2019-10-04", "close": 109.1, "volume": 4129358.0}, {"date": "2019-10-07", "close": 107.95, "volume": 3871563.0}, {"date": "2019-10-08", "close": 108.52, "volume": 4814347.0}, {"date": "2019-10-09", "close": 110.36, "volume": 5872646.0}, {"date": "2019-10-10", "close": 110.57, "volume": 3710702.0}, {"date": "2019-10-11", "close": 111.83, "volume": 4584153.0}, {"date": "2019-10-14", "close": 111.15, "volume": 2422523.0}, {"date": "2019-10-15", "close": 111.89, "volume": 2718702.0}, {"date": "2019-10-16", "close": 112.19, "volume": 2340192.0}, {"date": "2019-10-17", "close": 113.23, "volume": 4116051.0}, {"date": "2019-10-18", "close": 112.81, "volume": 3887830.0}, {"date": "2019-10-21", "close": 113.68, "volume": 3037744.0}, {"date": "2019-10-22", "close": 113.19, "volume": 3514918.0}, {"date": "2019-10-23", "close": 111.36, "volume": 5195246.0}, {"date": "2019-10-24", "close": 110.25, "volume": 4123113.0}, {"date": "2019-10-25", "close": 109.02, "volume": 5659681.0}, {"date": "2019-10-28", "close": 109.72, "volume": 4448182.0}, {"date": "2019-10-29", "close": 108.15, "volume": 3004663.0}, {"date": "2019-10-30", "close": 107.93, "volume": 3567766.0}, {"date": "2019-10-31", "close": 106.91, "volume": 6467414.0}, {"date": "2019-11-01", "close": 107.82, "volume": 3103957.0}, {"date": "2019-11-04", "close": 108.77, "volume": 3195552.0}, {"date": "2019-11-05", "close": 110.06, "volume": 3292404.0}, {"date": "2019-11-06", "close": 110.51, "volume": 3234351.0}, {"date": "2019-11-07", "close": 110.59, "volume": 3494344.0}, {"date": "2019-11-08", "close": 110.15, "volume": 2805447.0}, {"date": "2019-11-11", "close": 110.45, "volume": 3082945.0}, {"date": "2019-11-12", "close": 108.35, "volume": 5430655.0}, {"date": "2019-11-13", "close": 108.58, "volume": 3908352.0}, {"date": "2019-11-14", "close": 111.11, "volume": 5970360.0}, {"date": "2019-11-15", "close": 113.21, "volume": 5347516.0}, {"date": "2019-11-18", "close": 111.96, "volume": 6910721.0}, {"date": "2019-11-19", "close": 110.85, "volume": 7412669.0}, {"date": "2019-11-20", "close": 126.43, "volume": 32377980.0}, {"date": "2019-11-21", "close": 127.65, "volume": 10804270.0}, {"date": "2019-11-22", "close": 127.02, "volume": 7537050.0}, {"date": "2019-11-25", "close": 125.19, "volume": 8367308.0}, {"date": "2019-11-26", "close": 126.89, "volume": 7582283.0}, {"date": "2019-11-27", "close": 125.9, "volume": 3437648.0}, {"date": "2019-11-29", "close": 125.01, "volume": 2659996.0}, {"date": "2019-12-02", "close": 123.98, "volume": 4200288.0}, {"date": "2019-12-03", "close": 124.04, "volume": 4270264.0}, {"date": "2019-12-04", "close": 124.52, "volume": 3935973.0}, {"date": "2019-12-05", "close": 124.68, "volume": 2614732.0}, {"date": "2019-12-06", "close": 125.03, "volume": 4305997.0}, {"date": "2019-12-09", "close": 126.45, "volume": 3552926.0}, {"date": "2019-12-10", "close": 125.77, "volume": 3574236.0}, {"date": "2019-12-11", "close": 125.8, "volume": 2816301.0}, {"date": "2019-12-12", "close": 127.52, "volume": 3681746.0}, {"date": "2019-12-13", "close": 127.22, "volume": 2970365.0}, {"date": "2019-12-16", "close": 125.96, "volume": 4489187.0}, {"date": "2019-12-17", "close": 128.38, "volume": 5617701.0}, {"date": "2019-12-18", "close": 128.08, "volume": 3941408.0}, {"date": "2019-12-19", "close": 128.7, "volume": 3292702.0}, {"date": "2019-12-20", "close": 129.15, "volume": 6224958.0}, {"date": "2019-12-23", "close": 128.34, "volume": 4052836.0}, {"date": "2019-12-24", "close": 128.55, "volume": 1643404.0}, {"date": "2019-12-26", "close": 128.89, "volume": 2198450.0}, {"date": "2019-12-27", "close": 129.21, "volume": 2235176.0}, {"date": "2019-12-30", "close": 128.89, "volume": 2547386.0}, {"date": "2019-12-31", "close": 128.21, "volume": 4059798.0}, {"date": "2020-01-02", "close": 126.07, "volume": 5152676.0}, {"date": "2020-01-03", "close": 124.76, "volume": 5019830.0}, {"date": "2020-01-06", "close": 123.58, "volume": 4228712.0}, {"date": "2020-01-07", "close": 123.8, "volume": 3667938.0}, {"date": "2020-01-08", "close": 123.4, "volume": 5732562.0}, {"date": "2020-01-09", "close": 123.5, "volume": 5369999.0}, {"date": "2020-01-10", "close": 124.73, "volume": 4678388.0}, {"date": "2020-01-13", "close": 123.87, "volume": 3633700.0}, {"date": "2020-01-14", "close": 125.26, "volume": 3293810.0}, {"date": "2020-01-15", "close": 117.0, "volume": 26743410.0}, {"date": "2020-01-16", "close": 116.32, "volume": 9361595.0}, {"date": "2020-01-17", "close": 116.92, "volume": 7303836.0}, {"date": "2020-01-21", "close": 114.04, "volume": 8188045.0}, {"date": "2020-01-22", "close": 113.9, "volume": 5070573.0}, {"date": "2020-01-23", "close": 115.53, "volume": 4641911.0}, {"date": "2020-01-24", "close": 114.32, "volume": 4338894.0}, {"date": "2020-01-27", "close": 115.78, "volume": 6779205.0}, {"date": "2020-01-28", "close": 115.44, "volume": 3865136.0}, {"date": "2020-01-29", "close": 114.27, "volume": 5253317.0}, {"date": "2020-01-30", "close": 114.67, "volume": 4466432.0}, {"date": "2020-01-31", "close": 110.74, "volume": 6961859.0}, {"date": "2020-02-03", "close": 112.51, "volume": 5187064.0}, {"date": "2020-02-04", "close": 113.25, "volume": 3625983.0}, {"date": "2020-02-05", "close": 115.53, "volume": 3636704.0}, {"date": "2020-02-06", "close": 115.14, "volume": 4024950.0}, {"date": "2020-02-07", "close": 115.61, "volume": 2970771.0}, {"date": "2020-02-10", "close": 116.98, "volume": 3861956.0}, {"date": "2020-02-11", "close": 116.69, "volume": 3065138.0}, {"date": "2020-02-12", "close": 118.11, "volume": 3764763.0}, {"date": "2020-02-13", "close": 118.28, "volume": 2654853.0}, {"date": "2020-02-14", "close": 116.63, "volume": 3289074.0}, {"date": "2020-02-18", "close": 117.83, "volume": 3124505.0}, {"date": "2020-02-19", "close": 117.39, "volume": 2866708.0}, {"date": "2020-02-20", "close": 118.26, "volume": 2659414.0}, {"date": "2020-02-21", "close": 117.01, "volume": 3856485.0}, {"date": "2020-02-24", "close": 113.78, "volume": 5305158.0}, {"date": "2020-02-25", "close": 111.72, "volume": 5095911.0}, {"date": "2020-02-26", "close": 110.66, "volume": 4319837.0}, {"date": "2020-02-27", "close": 105.62, "volume": 6713420.0}, {"date": "2020-02-28", "close": 103.0, "volume": 9223549.0}, {"date": "2020-03-02", "close": 109.06, "volume": 9691097.0}, {"date": "2020-03-03", "close": 105.84, "volume": 10927420.0}, {"date": "2020-03-04", "close": 107.82, "volume": 6834765.0}, {"date": "2020-03-05", "close": 105.97, "volume": 5294937.0}, {"date": "2020-03-06", "close": 105.95, "volume": 5370785.0}, {"date": "2020-03-09", "close": 104.03, "volume": 7346571.0}, {"date": "2020-03-10", "close": 108.33, "volume": 7461033.0}, {"date": "2020-03-11", "close": 105.58, "volume": 6103609.0}, {"date": "2020-03-12", "close": 92.62, "volume": 10208840.0}, {"date": "2020-03-13", "close": 101.02, "volume": 9267184.0}, {"date": "2020-03-16", "close": 93.79, "volume": 6963731.0}, {"date": "2020-03-17", "close": 103.63, "volume": 10586360.0}, {"date": "2020-03-18", "close": 102.82, "volume": 8845742.0}, {"date": "2020-03-19", "close": 100.5, "volume": 7414229.0}, {"date": "2020-03-20", "close": 97.4, "volume": 8057187.0}, {"date": "2020-03-23", "close": 96.69, "volume": 7104301.0}, {"date": "2020-03-24", "close": 100.56, "volume": 6498592.0}, {"date": "2020-03-25", "close": 91.04, "volume": 12563240.0}, {"date": "2020-03-26", "close": 96.07, "volume": 7018723.0}, {"date": "2020-03-27", "close": 94.74, "volume": 4903112.0}, {"date": "2020-03-30", "close": 96.01, "volume": 4485977.0}, {"date": "2020-03-31", "close": 92.97, "volume": 6392273.0}, {"date": "2020-04-01", "close": 95.27, "volume": 8581016.0}, {"date": "2020-04-02", "close": 94.36, "volume": 5929227.0}, {"date": "2020-04-03", "close": 92.57, "volume": 6815449.0}, {"date": "2020-04-06", "close": 97.51, "volume": 7107778.0}, {"date": "2020-04-07", "close": 98.26, "volume": 6599329.0}, {"date": "2020-04-08", "close": 104.63, "volume": 7542884.0}, {"date": "2020-04-09", "close": 104.2, "volume": 7070592.0}, {"date": "2020-04-13", "close": 104.68, "volume": 3235462.0}, {"date": "2020-04-14", "close": 108.38, "volume": 5032257.0}, {"date": "2020-04-15", "close": 106.24, "volume": 4225561.0}, {"date": "2020-04-16", "close": 109.3, "volume": 5950255.0}, {"date": "2020-04-17", "close": 113.42, "volume": 7617495.0}, {"date": "2020-04-20", "close": 108.98, "volume": 5329607.0}, {"date": "2020-04-21", "close": 106.9, "volume": 4519717.0}, {"date": "2020-04-22", "close": 106.84, "volume": 2956001.0}, {"date": "2020-04-23", "close": 103.86, "volume": 16507990.0}, {"date": "2020-04-24", "close": 107.82, "volume": 6092626.0}, {"date": "2020-04-27", "close": 109.88, "volume": 4340724.0}, {"date": "2020-04-28", "close": 112.0, "volume": 4904742.0}, {"date": "2020-04-29", "close": 112.1, "volume": 4929783.0}, {"date": "2020-04-30", "close": 109.74, "volume": 4769625.0}, {"date": "2020-05-01", "close": 108.23, "volume": 4590531.0}, {"date": "2020-05-04", "close": 111.71, "volume": 4578280.0}, {"date": "2020-05-05", "close": 111.76, "volume": 4201116.0}, {"date": "2020-05-06", "close": 113.58, "volume": 4913949.0}, {"date": "2020-05-07", "close": 113.36, "volume": 3690095.0}, {"date": "2020-05-08", "close": 115.83, "volume": 4267439.0}, {"date": "2020-05-11", "close": 120.18, "volume": 5996298.0}, {"date": "2020-05-12", "close": 119.39, "volume": 4896950.0}, {"date": "2020-05-13", "close": 119.14, "volume": 4677857.0}, {"date": "2020-05-14", "close": 119.94, "volume": 5635647.0}, {"date": "2020-05-15", "close": 120.94, "volume": 8354204.0}, {"date": "2020-05-18", "close": 125.2, "volume": 6346855.0}, {"date": "2020-05-19", "close": 123.17, "volume": 7914862.0}, {"date": "2020-05-20", "close": 119.63, "volume": 12896990.0}, {"date": "2020-05-21", "close": 118.68, "volume": 7620680.0}, {"date": "2020-05-22", "close": 117.49, "volume": 4902875.0}, {"date": "2020-05-26", "close": 115.12, "volume": 7274613.0}, {"date": "2020-05-27", "close": 117.41, "volume": 8260266.0}, {"date": "2020-05-28", "close": 118.43, "volume": 6137981.0}, {"date": "2020-05-29", "close": 122.33, "volume": 8706914.0}, {"date": "2020-06-01", "close": 119.49, "volume": 6022449.0}, {"date": "2020-06-02", "close": 118.85, "volume": 5144622.0}, {"date": "2020-06-03", "close": 121.73, "volume": 5815778.0}, {"date": "2020-06-04", "close": 119.96, "volume": 3963639.0}, {"date": "2020-06-05", "close": 121.53, "volume": 4578837.0}, {"date": "2020-06-08", "close": 122.37, "volume": 3578432.0}, {"date": "2020-06-09", "close": 120.72, "volume": 2923531.0}, {"date": "2020-06-10", "close": 120.0, "volume": 3653720.0}, {"date": "2020-06-11", "close": 118.01, "volume": 5005102.0}, {"date": "2020-06-12", "close": 116.9, "volume": 4953427.0}, {"date": "2020-06-15", "close": 118.15, "volume": 4594394.0}, {"date": "2020-06-16", "close": 119.21, "volume": 5141153.0}, {"date": "2020-06-17", "close": 118.27, "volume": 3808876.0}, {"date": "2020-06-18", "close": 117.3, "volume": 3261106.0}, {"date": "2020-06-19", "close": 120.56, "volume": 12607290.0}, {"date": "2020-06-22", "close": 122.43, "volume": 4671243.0}, {"date": "2020-06-23", "close": 121.5, "volume": 4307003.0}, {"date": "2020-06-24", "close": 119.72, "volume": 4181575.0}, {"date": "2020-06-25", "close": 119.81, "volume": 2759565.0}, {"date": "2020-06-26", "close": 117.02, "volume": 6670769.0}, {"date": "2020-06-29", "close": 118.57, "volume": 3258981.0}, {"date": "2020-06-30", "close": 119.93, "volume": 3633976.0}, {"date": "2020-07-01", "close": 118.96, "volume": 2836391.0}, {"date": "2020-07-02", "close": 119.12, "volume": 2216153.0}, {"date": "2020-07-06", "close": 119.24, "volume": 3766448.0}, {"date": "2020-07-07", "close": 118.06, "volume": 3908260.0}, {"date": "2020-07-08", "close": 117.7, "volume": 2845426.0}, {"date": "2020-07-09", "close": 117.9, "volume": 2861115.0}, {"date": "2020-07-10", "close": 118.86, "volume": 2033479.0}, {"date": "2020-07-13", "close": 118.73, "volume": 3470096.0}, {"date": "2020-07-14", "close": 120.08, "volume": 2578213.0}, {"date": "2020-07-15", "close": 121.67, "volume": 3533900.0}, {"date": "2020-07-16", "close": 121.95, "volume": 3110273.0}, {"date": "2020-07-17", "close": 121.67, "volume": 2716003.0}, {"date": "2020-07-20", "close": 119.82, "volume": 3825941.0}, {"date": "2020-07-21", "close": 120.2, "volume": 3195453.0}, {"date": "2020-07-22", "close": 123.14, "volume": 3876585.0}, {"date": "2020-07-23", "close": 122.35, "volume": 3267515.0}, {"date": "2020-07-24", "close": 123.71, "volume": 3833026.0}, {"date": "2020-07-27", "close": 122.69, "volume": 2423733.0}, {"date": "2020-07-28", "close": 123.29, "volume": 2337027.0}, {"date": "2020-07-29", "close": 123.68, "volume": 2095804.0}, {"date": "2020-07-30", "close": 124.58, "volume": 3606500.0}, {"date": "2020-07-31", "close": 125.88, "volume": 3268057.0}, {"date": "2020-08-03", "close": 127.84, "volume": 3319277.0}, {"date": "2020-08-04", "close": 130.45, "volume": 3924491.0}, {"date": "2020-08-05", "close": 129.37, "volume": 3692285.0}, {"date": "2020-08-06", "close": 129.01, "volume": 1979947.0}, {"date": "2020-08-07", "close": 131.75, "volume": 2303110.0}, {"date": "2020-08-10", "close": 132.94, "volume": 3002886.0}, {"date": "2020-08-11", "close": 131.72, "volume": 3915884.0}, {"date": "2020-08-12", "close": 134.6, "volume": 4863281.0}, {"date": "2020-08-13", "close": 134.81, "volume": 2324776.0}, {"date": "2020-08-14", "close": 136.53, "volume": 3180944.0}, {"date": "2020-08-17", "close": 138.24, "volume": 4632287.0}, {"date": "2020-08-18", "close": 136.9, "volume": 5756832.0}, {"date": "2020-08-19", "close": 154.22, "volume": 40211850.0}, {"date": "2020-08-20", "close": 152.24, "volume": 12045970.0}, {"date": "2020-08-21", "close": 153.63, "volume": 7061409.0}, {"date": "2020-08-24", "close": 153.24, "volume": 4355250.0}, {"date": "2020-08-25", "close": 152.85, "volume": 2984390.0}, {"date": "2020-08-26", "close": 152.71, "volume": 3061602.0}, {"date": "2020-08-27", "close": 150.31, "volume": 3773148.0}, {"date": "2020-08-28", "close": 150.85, "volume": 2835579.0}, {"date": "2020-08-31", "close": 151.21, "volume": 3025559.0}, {"date": "2020-09-01", "close": 150.55, "volume": 3604066.0}, {"date": "2020-09-02", "close": 149.84, "volume": 4128168.0}, {"date": "2020-09-03", "close": 146.03, "volume": 4135321.0}, {"date": "2020-09-04", "close": 147.23, "volume": 4742073.0}, {"date": "2020-09-08", "close": 144.0, "volume": 3503165.0}, {"date": "2020-09-09", "close": 147.55, "volume": 3279515.0}, {"date": "2020-09-10", "close": 146.04, "volume": 2828143.0}, {"date": "2020-09-11", "close": 147.65, "volume": 2356353.0}, {"date": "2020-09-14", "close": 148.44, "volume": 2707154.0}, {"date": "2020-09-15", "close": 149.07, "volume": 2206430.0}, {"date": "2020-09-16", "close": 147.99, "volume": 2072672.0}, {"date": "2020-09-17", "close": 147.61, "volume": 2391561.0}, {"date": "2020-09-18", "close": 148.82, "volume": 3615103.0}, {"date": "2020-09-21", "close": 149.86, "volume": 3359988.0}, {"date": "2020-09-22", "close": 154.08, "volume": 4334508.0}, {"date": "2020-09-23", "close": 151.01, "volume": 2801280.0}, {"date": "2020-09-24", "close": 152.0, "volume": 3223323.0}, {"date": "2020-09-25", "close": 154.35, "volume": 2743326.0}, {"date": "2020-09-28", "close": 156.46, "volume": 3627625.0}, {"date": "2020-09-29", "close": 156.94, "volume": 2784544.0}, {"date": "2020-09-30", "close": 157.42, "volume": 2806214.0}, {"date": "2020-10-01", "close": 158.6, "volume": 3866185.0}, {"date": "2020-10-02", "close": 159.1, "volume": 1978717.0}, {"date": "2020-10-05", "close": 161.49, "volume": 2268568.0}, {"date": "2020-10-06", "close": 158.41, "volume": 2932595.0}, {"date": "2020-10-07", "close": 160.68, "volume": 2927019.0}, {"date": "2020-10-08", "close": 161.86, "volume": 2189233.0}, {"date": "2020-10-09", "close": 163.71, "volume": 2582692.0}, {"date": "2020-10-12", "close": 164.57, "volume": 2436329.0}, {"date": "2020-10-13", "close": 165.64, "volume": 2015231.0}, {"date": "2020-10-14", "close": 163.97, "volume": 2286154.0}, {"date": "2020-10-15", "close": 165.46, "volume": 1859375.0}, {"date": "2020-10-16", "close": 164.92, "volume": 5048946.0}, {"date": "2020-10-19", "close": 164.05, "volume": 2322539.0}, {"date": "2020-10-20", "close": 164.87, "volume": 2698956.0}, {"date": "2020-10-21", "close": 163.29, "volume": 3033868.0}, {"date": "2020-10-22", "close": 159.6, "volume": 3649395.0}, {"date": "2020-10-23", "close": 160.23, "volume": 1817012.0}, {"date": "2020-10-26", "close": 157.97, "volume": 2310577.0}, {"date": "2020-10-27", "close": 157.03, "volume": 2406066.0}, {"date": "2020-10-28", "close": 155.21, "volume": 2656149.0}, {"date": "2020-10-29", "close": 154.25, "volume": 2157971.0}, {"date": "2020-10-30", "close": 152.22, "volume": 3694809.0}, {"date": "2020-11-02", "close": 154.39, "volume": 2674299.0}, {"date": "2020-11-03", "close": 156.73, "volume": 2545379.0}, {"date": "2020-11-04", "close": 156.62, "volume": 3156872.0}, {"date": "2020-11-05", "close": 158.63, "volume": 3114899.0}, {"date": "2020-11-06", "close": 161.5, "volume": 3498036.0}, {"date": "2020-11-09", "close": 154.91, "volume": 5092826.0}, {"date": "2020-11-10", "close": 158.07, "volume": 3577873.0}, {"date": "2020-11-11", "close": 159.69, "volume": 3336512.0}, {"date": "2020-11-12", "close": 159.53, "volume": 2709061.0}, {"date": "2020-11-13", "close": 162.88, "volume": 2769730.0}, {"date": "2020-11-16", "close": 165.18, "volume": 5035611.0}, {"date": "2020-11-17", "close": 163.04, "volume": 6299877.0}, {"date": "2020-11-18", "close": 166.85, "volume": 13092320.0}, {"date": "2020-11-19", "close": 171.37, "volume": 6834937.0}, {"date": "2020-11-20", "close": 172.31, "volume": 6657666.0}, {"date": "2020-11-23", "close": 177.56, "volume": 5760551.0}, {"date": "2020-11-24", "close": 177.86, "volume": 4689777.0}, {"date": "2020-11-25", "close": 179.82, "volume": 3780713.0}, {"date": "2020-11-27", "close": 179.77, "volume": 2371901.0}, {"date": "2020-11-30", "close": 179.53, "volume": 8010031.0}, {"date": "2020-12-01", "close": 179.05, "volume": 5036483.0}, {"date": "2020-12-02", "close": 176.41, "volume": 3109258.0}, {"date": "2020-12-03", "close": 174.92, "volume": 4214583.0}, {"date": "2020-12-04", "close": 175.03, "volume": 2935688.0}, {"date": "2020-12-07", "close": 172.91, "volume": 3430836.0}, {"date": "2020-12-08", "close": 172.72, "volume": 2682233.0}, {"date": "2020-12-09", "close": 174.07, "volume": 2853776.0}, {"date": "2020-12-10", "close": 172.4, "volume": 2643724.0}, {"date": "2020-12-11", "close": 171.71, "volume": 2676541.0}, {"date": "2020-12-14", "close": 170.99, "volume": 4016391.0}, {"date": "2020-12-15", "close": 171.41, "volume": 3490127.0}, {"date": "2020-12-16", "close": 171.69, "volume": 2193655.0}, {"date": "2020-12-17", "close": 171.24, "volume": 3495251.0}, {"date": "2020-12-18", "close": 170.42, "volume": 6715840.0}, {"date": "2020-12-21", "close": 171.76, "volume": 4077382.0}, {"date": "2020-12-22", "close": 172.35, "volume": 3104018.0}, {"date": "2020-12-23", "close": 174.91, "volume": 4752973.0}, {"date": "2020-12-24", "close": 175.19, "volume": 1941216.0}, {"date": "2020-12-28", "close": 176.39, "volume": 2441975.0}, {"date": "2020-12-29", "close": 175.04, "volume": 2359709.0}, {"date": "2020-12-30", "close": 173.88, "volume": 1935233.0}, {"date": "2020-12-31", "close": 176.53, "volume": 2571328.0}, {"date": "2021-01-04", "close": 177.63, "volume": 3463062.0}, {"date": "2021-01-05", "close": 180.37, "volume": 4843288.0}, {"date": "2021-01-06", "close": 188.92, "volume": 5610103.0}, {"date": "2021-01-07", "close": 191.1, "volume": 4226679.0}, {"date": "2021-01-08", "close": 193.6, "volume": 3321516.0}, {"date": "2021-01-11", "close": 195.28, "volume": 7221960.0}, {"date": "2021-01-12", "close": 199.1, "volume": 3866687.0}, {"date": "2021-01-13", "close": 196.82, "volume": 4098158.0}, {"date": "2021-01-14", "close": 198.01, "volume": 3321165.0}, {"date": "2021-01-15", "close": 194.8, "volume": 4289911.0}, {"date": "2021-01-19", "close": 188.16, "volume": 5347792.0}, {"date": "2021-01-20", "close": 188.3, "volume": 3443232.0}, {"date": "2021-01-21", "close": 191.27, "volume": 4586624.0}, {"date": "2021-01-22", "close": 191.91, "volume": 3257239.0}, {"date": "2021-01-25", "close": 190.15, "volume": 3423911.0}, {"date": "2021-01-26", "close": 187.7, "volume": 3463602.0}, {"date": "2021-01-27", "close": 178.28, "volume": 6985860.0}, {"date": "2021-01-28", "close": 183.58, "volume": 3965207.0}, {"date": "2021-01-29", "close": 181.17, "volume": 3612280.0}, {"date": "2021-02-01", "close": 183.57, "volume": 2637302.0}, {"date": "2021-02-02", "close": 185.59, "volume": 2920489.0}, {"date": "2021-02-03", "close": 185.11, "volume": 2135438.0}, {"date": "2021-02-04", "close": 188.59, "volume": 2309456.0}, {"date": "2021-02-05", "close": 188.86, "volume": 2218864.0}, {"date": "2021-02-08", "close": 193.95, "volume": 3076353.0}, {"date": "2021-02-09", "close": 194.29, "volume": 2868934.0}, {"date": "2021-02-10", "close": 192.44, "volume": 2713545.0}, {"date": "2021-02-11", "close": 190.41, "volume": 1862266.0}, {"date": "2021-02-12", "close": 191.43, "volume": 1821753.0}, {"date": "2021-02-16", "close": 190.59, "volume": 2500270.0}, {"date": "2021-02-17", "close": 193.6, "volume": 3721565.0}, {"date": "2021-02-18", "close": 191.41, "volume": 2983459.0}, {"date": "2021-02-19", "close": 188.82, "volume": 3120052.0}, {"date": "2021-02-22", "close": 188.99, "volume": 2152618.0}, {"date": "2021-02-23", "close": 186.36, "volume": 2828116.0}, {"date": "2021-02-24", "close": 187.08, "volume": 3738358.0}, {"date": "2021-02-25", "close": 185.08, "volume": 4355641.0}, {"date": "2021-02-26", "close": 183.44, "volume": 4340375.0}, {"date": "2021-03-01", "close": 186.09, "volume": 3683533.0}, {"date": "2021-03-02", "close": 173.49, "volume": 22090540.0}, {"date": "2021-03-03", "close": 173.61, "volume": 8285311.0}, {"date": "2021-03-04", "close": 169.82, "volume": 7111686.0}, {"date": "2021-03-05", "close": 172.61, "volume": 6008115.0}, {"date": "2021-03-08", "close": 176.87, "volume": 4558581.0}, {"date": "2021-03-09", "close": 179.18, "volume": 3752363.0}, {"date": "2021-03-10", "close": 178.58, "volume": 3314829.0}, {"date": "2021-03-11", "close": 179.32, "volume": 3045164.0}, {"date": "2021-03-12", "close": 180.01, "volume": 2441940.0}, {"date": "2021-03-15", "close": 181.1, "volume": 3454085.0}, {"date": "2021-03-16", "close": 180.21, "volume": 3437320.0}, {"date": "2021-03-17", "close": 178.4, "volume": 2929271.0}, {"date": "2021-03-18", "close": 179.61, "volume": 2859316.0}, {"date": "2021-03-19", "close": 187.55, "volume": 7745198.0}, {"date": "2021-03-22", "close": 188.04, "volume": 3952385.0}, {"date": "2021-03-23", "close": 188.92, "volume": 2920433.0}, {"date": "2021-03-24", "close": 188.28, "volume": 2489682.0}, {"date": "2021-03-25", "close": 192.7, "volume": 3444737.0}, {"date": "2021-03-26", "close": 200.95, "volume": 6046090.0}, {"date": "2021-03-29", "close": 198.21, "volume": 3231777.0}, {"date": "2021-03-30", "close": 199.65, "volume": 2810804.0}, {"date": "2021-03-31", "close": 198.07, "volume": 3556624.0}, {"date": "2021-04-01", "close": 200.72, "volume": 2730249.0}, {"date": "2021-04-05", "close": 205.35, "volume": 2833229.0}, {"date": "2021-04-06", "close": 205.43, "volume": 2494866.0}, {"date": "2021-04-07", "close": 204.45, "volume": 2100353.0}, {"date": "2021-04-08", "close": 203.46, "volume": 3032635.0}, {"date": "2021-04-09", "close": 205.36, "volume": 2900494.0}, {"date": "2021-04-12", "close": 205.1, "volume": 3191315.0}, {"date": "2021-04-13", "close": 204.94, "volume": 2393412.0}, {"date": "2021-04-14", "close": 205.71, "volume": 2171319.0}, {"date": "2021-04-15", "close": 205.76, "volume": 3370288.0}, {"date": "2021-04-16", "close": 208.55, "volume": 4342573.0}, {"date": "2021-04-19", "close": 208.65, "volume": 2924543.0}, {"date": "2021-04-20", "close": 207.27, "volume": 2089772.0}, {"date": "2021-04-21", "close": 206.77, "volume": 2837188.0}, {"date": "2021-04-22", "close": 205.57, "volume": 2499473.0}, {"date": "2021-04-23", "close": 206.01, "volume": 2444854.0}, {"date": "2021-04-26", "close": 203.63, "volume": 2675671.0}, {"date": "2021-04-27", "close": 204.36, "volume": 2260127.0}, {"date": "2021-04-28", "close": 204.46, "volume": 1598814.0}, {"date": "2021-04-29", "close": 207.38, "volume": 1884920.0}, {"date": "2021-04-30", "close": 207.26, "volume": 1802061.0}, {"date": "2021-05-03", "close": 211.28, "volume": 2249691.0}, {"date": "2021-05-04", "close": 211.61, "volume": 2203468.0}, {"date": "2021-05-05", "close": 212.41, "volume": 1639370.0}, {"date": "2021-05-06", "close": 213.0, "volume": 2225970.0}, {"date": "2021-05-07", "close": 214.71, "volume": 2298522.0}, {"date": "2021-05-10", "close": 214.03, "volume": 3092693.0}, {"date": "2021-05-11", "close": 209.24, "volume": 3297292.0}, {"date": "2021-05-12", "close": 202.96, "volume": 3857277.0}, {"date": "2021-05-13", "close": 208.61, "volume": 3134106.0}, {"date": "2021-05-14", "close": 211.16, "volume": 2650290.0}, {"date": "2021-05-17", "close": 210.02, "volume": 2580897.0}, {"date": "2021-05-18", "close": 206.43, "volume": 4794945.0}, {"date": "2021-05-19", "close": 219.01, "volume": 13378670.0}, {"date": "2021-05-20", "close": 221.79, "volume": 7086307.0}, {"date": "2021-05-21", "close": 225.09, "volume": 5084769.0}, {"date": "2021-05-24", "close": 225.41, "volume": 3820970.0}, {"date": "2021-05-25", "close": 225.3, "volume": 4103005.0}, {"date": "2021-05-26", "close": 227.11, "volume": 3186796.0}, {"date": "2021-05-27", "close": 227.37, "volume": 6623131.0}, {"date": "2021-05-28", "close": 226.92, "volume": 2632555.0}, {"date": "2021-06-01", "close": 227.27, "volume": 3426365.0}, {"date": "2021-06-02", "close": 228.38, "volume": 3331509.0}, {"date": "2021-06-03", "close": 229.18, "volume": 3155379.0}, {"date": "2021-06-04", "close": 231.34, "volume": 3085280.0}, {"date": "2021-06-07", "close": 230.89, "volume": 2221783.0}, {"date": "2021-06-08", "close": 235.1, "volume": 3441684.0}, {"date": "2021-06-09", "close": 231.94, "volume": 3372879.0}, {"date": "2021-06-10", "close": 231.66, "volume": 2579717.0}, {"date": "2021-06-11", "close": 232.94, "volume": 2510167.0}, {"date": "2021-06-14", "close": 233.07, "volume": 2904357.0}, {"date": "2021-06-15", "close": 232.57, "volume": 2518099.0}, {"date": "2021-06-16", "close": 231.26, "volume": 2767610.0}, {"date": "2021-06-17", "close": 231.22, "volume": 2826597.0}, {"date": "2021-06-18", "close": 230.53, "volume": 4481436.0}, {"date": "2021-06-21", "close": 233.77, "volume": 3049654.0}, {"date": "2021-06-22", "close": 237.21, "volume": 2901430.0}, {"date": "2021-06-23", "close": 237.31, "volume": 2246566.0}, {"date": "2021-06-24", "close": 239.84, "volume": 2141945.0}, {"date": "2021-06-25", "close": 240.55, "volume": 5987506.0}, {"date": "2021-06-28", "close": 241.26, "volume": 2063002.0}, {"date": "2021-06-29", "close": 241.85, "volume": 2089618.0}, {"date": "2021-06-30", "close": 241.74, "volume": 2773214.0}, {"date": "2021-07-01", "close": 243.47, "volume": 2125523.0}, {"date": "2021-07-02", "close": 246.58, "volume": 2179175.0}, {"date": "2021-07-06", "close": 245.45, "volume": 2305234.0}, {"date": "2021-07-07", "close": 247.55, "volume": 2035967.0}, {"date": "2021-07-08", "close": 248.58, "volume": 2292748.0}, {"date": "2021-07-09", "close": 248.58, "volume": 2702490.0}, {"date": "2021-07-12", "close": 252.24, "volume": 3056858.0}, {"date": "2021-07-13", "close": 251.75, "volume": 2392946.0}, {"date": "2021-07-14", "close": 253.63, "volume": 2578717.0}, {"date": "2021-07-15", "close": 252.93, "volume": 2646210.0}, {"date": "2021-07-16", "close": 251.15, "volume": 3415858.0}, {"date": "2021-07-19", "close": 251.12, "volume": 3187425.0}, {"date": "2021-07-20", "close": 254.71, "volume": 2805169.0}, {"date": "2021-07-21", "close": 256.05, "volume": 2262712.0}, {"date": "2021-07-22", "close": 257.01, "volume": 2472244.0}, {"date": "2021-07-23", "close": 261.03, "volume": 2016914.0}, {"date": "2021-07-26", "close": 260.86, "volume": 2338014.0}, {"date": "2021-07-27", "close": 258.36, "volume": 3036053.0}, {"date": "2021-07-28", "close": 257.42, "volume": 2810470.0}, {"date": "2021-07-29", "close": 261.66, "volume": 3054953.0}, {"date": "2021-07-30", "close": 261.05, "volume": 2806602.0}, {"date": "2021-08-02", "close": 257.24, "volume": 3174903.0}, {"date": "2021-08-03", "close": 262.2, "volume": 2545022.0}, {"date": "2021-08-04", "close": 260.53, "volume": 2397176.0}, {"date": "2021-08-05", "close": 261.4, "volume": 2202866.0}, {"date": "2021-08-06", "close": 260.09, "volume": 2441853.0}, {"date": "2021-08-09", "close": 262.41, "volume": 2508758.0}, {"date": "2021-08-10", "close": 264.07, "volume": 3369801.0}, {"date": "2021-08-11", "close": 263.01, "volume": 2938961.0}, {"date": "2021-08-12", "close": 261.88, "volume": 2267266.0}, {"date": "2021-08-13", "close": 261.54, "volume": 3070448.0}, {"date": "2021-08-16", "close": 263.15, "volume": 3401621.0}, {"date": "2021-08-17", "close": 254.65, "volume": 6620517.0}, {"date": "2021-08-18", "close": 247.58, "volume": 8907996.0}, {"date": "2021-08-19", "close": 245.41, "volume": 5067647.0}, {"date": "2021-08-20", "close": 253.4, "volume": 4146076.0}, {"date": "2021-08-23", "close": 252.53, "volume": 2952930.0}, {"date": "2021-08-24", "close": 250.65, "volume": 2466617.0}, {"date": "2021-08-25", "close": 251.15, "volume": 2438429.0}, {"date": "2021-08-26", "close": 248.96, "volume": 2919934.0}, {"date": "2021-08-27", "close": 249.18, "volume": 2661060.0}, {"date": "2021-08-30", "close": 249.36, "volume": 2093031.0}, {"date": "2021-08-31", "close": 246.98, "volume": 3966041.0}, {"date": "2021-09-01", "close": 246.37, "volume": 2862651.0}, {"date": "2021-09-02", "close": 245.81, "volume": 2525246.0}, {"date": "2021-09-03", "close": 244.31, "volume": 3352126.0}, {"date": "2021-09-07", "close": 242.72, "volume": 2727182.0}, {"date": "2021-09-08", "close": 246.11, "volume": 2843325.0}, {"date": "2021-09-09", "close": 245.44, "volume": 2474674.0}, {"date": "2021-09-10", "close": 244.54, "volume": 1945593.0}, {"date": "2021-09-13", "close": 243.1, "volume": 2872013.0}, {"date": "2021-09-14", "close": 242.24, "volume": 1905751.0}, {"date": "2021-09-15", "close": 244.14, "volume": 1953179.0}, {"date": "2021-09-16", "close": 246.95, "volume": 2171375.0}, {"date": "2021-09-17", "close": 246.67, "volume": 3736553.0}, {"date": "2021-09-20", "close": 242.14, "volume": 3329098.0}, {"date": "2021-09-21", "close": 241.31, "volume": 1960332.0}, {"date": "2021-09-22", "close": 241.77, "volume": 2285917.0}, {"date": "2021-09-23", "close": 242.67, "volume": 2038927.0}, {"date": "2021-09-24", "close": 241.44, "volume": 1901416.0}, {"date": "2021-09-27", "close": 238.58, "volume": 2588425.0}, {"date": "2021-09-28", "close": 233.44, "volume": 3173938.0}, {"date": "2021-09-29", "close": 235.85, "volume": 2655473.0}, {"date": "2021-09-30", "close": 228.77, "volume": 5428320.0}, {"date": "2021-10-01", "close": 228.42, "volume": 3476482.0}, {"date": "2021-10-04", "close": 225.89, "volume": 3816371.0}, {"date": "2021-10-05", "close": 227.56, "volume": 2407335.0}, {"date": "2021-10-06", "close": 226.83, "volume": 2789084.0}, {"date": "2021-10-07", "close": 229.82, "volume": 2352256.0}, {"date": "2021-10-08", "close": 228.9, "volume": 2004918.0}, {"date": "2021-10-11", "close": 228.72, "volume": 1998553.0}, {"date": "2021-10-12", "close": 230.24, "volume": 2167414.0}, {"date": "2021-10-13", "close": 236.75, "volume": 3990018.0}, {"date": "2021-10-14", "close": 242.09, "volume": 4282736.0}, {"date": "2021-10-15", "close": 245.71, "volume": 3626894.0}, {"date": "2021-10-18", "close": 253.65, "volume": 4365797.0}, {"date": "2021-10-19", "close": 252.19, "volume": 3204845.0}, {"date": "2021-10-20", "close": 251.83, "volume": 2209257.0}, {"date": "2021-10-21", "close": 254.21, "volume": 1758359.0}, {"date": "2021-10-22", "close": 255.93, "volume": 2205671.0}, {"date": "2021-10-25", "close": 260.35, "volume": 2488389.0}, {"date": "2021-10-26", "close": 258.73, "volume": 2439708.0}, {"date": "2021-10-27", "close": 256.54, "volume": 2269924.0}, {"date": "2021-10-28", "close": 258.22, "volume": 1735194.0}, {"date": "2021-10-29", "close": 259.62, "volume": 2417825.0}, {"date": "2021-11-01", "close": 257.92, "volume": 1718106.0}, {"date": "2021-11-02", "close": 260.26, "volume": 2228014.0}, {"date": "2021-11-03", "close": 260.41, "volume": 2397484.0}, {"date": "2021-11-04", "close": 260.44, "volume": 3031306.0}, {"date": "2021-11-05", "close": 254.27, "volume": 4060279.0}, {"date": "2021-11-08", "close": 253.33, "volume": 2523286.0}, {"date": "2021-11-09", "close": 255.16, "volume": 2347070.0}, {"date": "2021-11-10", "close": 254.05, "volume": 2093075.0}, {"date": "2021-11-11", "close": 256.01, "volume": 2199424.0}, {"date": "2021-11-12", "close": 260.02, "volume": 2497590.0}, {"date": "2021-11-15", "close": 264.33, "volume": 4852433.0}, {"date": "2021-11-16", "close": 266.39, "volume": 4355750.0}, {"date": "2021-11-17", "close": 253.8, "volume": 11855860.0}, {"date": "2021-11-18", "close": 252.05, "volume": 5788480.0}, {"date": "2021-11-19", "close": 250.7, "volume": 3965907.0}, {"date": "2021-11-22", "close": 244.57, "volume": 5571815.0}, {"date": "2021-11-23", "close": 249.18, "volume": 4055037.0}, {"date": "2021-11-24", "close": 248.76, "volume": 3051972.0}, {"date": "2021-11-26", "close": 246.57, "volume": 3180865.0}, {"date": "2021-11-29", "close": 249.16, "volume": 3027601.0}, {"date": "2021-11-30", "close": 243.84, "volume": 7907944.0}, {"date": "2021-12-01", "close": 240.39, "volume": 3852130.0}, {"date": "2021-12-02", "close": 245.5, "volume": 3684005.0}, {"date": "2021-12-03", "close": 247.57, "volume": 4838680.0}, {"date": "2021-12-06", "close": 242.97, "volume": 3772594.0}, {"date": "2021-12-07", "close": 245.63, "volume": 3565873.0}, {"date": "2021-12-08", "close": 239.6, "volume": 4929440.0}, {"date": "2021-12-09", "close": 237.56, "volume": 2762176.0}, {"date": "2021-12-10", "close": 238.18, "volume": 2487235.0}, {"date": "2021-12-13", "close": 234.17, "volume": 3783503.0}, {"date": "2021-12-14", "close": 235.28, "volume": 3364766.0}, {"date": "2021-12-15", "close": 236.65, "volume": 3433544.0}, {"date": "2021-12-16", "close": 224.78, "volume": 7302051.0}, {"date": "2021-12-17", "close": 223.31, "volume": 5838274.0}, {"date": "2021-12-20", "close": 219.19, "volume": 5233240.0}, {"date": "2021-12-21", "close": 220.07, "volume": 3975734.0}, {"date": "2021-12-22", "close": 217.74, "volume": 4182587.0}, {"date": "2021-12-23", "close": 221.01, "volume": 3345272.0}, {"date": "2021-12-27", "close": 224.1, "volume": 4337599.0}, {"date": "2021-12-28", "close": 224.91, "volume": 3202878.0}, {"date": "2021-12-29", "close": 227.92, "volume": 3065826.0}, {"date": "2021-12-30", "close": 231.91, "volume": 4007377.0}, {"date": "2021-12-31", "close": 231.44, "volume": 2485246.0}, {"date": "2022-01-03", "close": 231.95, "volume": 3018369.0}, {"date": "2022-01-04", "close": 234.17, "volume": 3327584.0}, {"date": "2022-01-05", "close": 228.86, "volume": 3885755.0}, {"date": "2022-01-06", "close": 231.35, "volume": 4193202.0}, {"date": "2022-01-07", "close": 230.78, "volume": 3052885.0}, {"date": "2022-01-10", "close": 227.42, "volume": 4858182.0}, {"date": "2022-01-11", "close": 227.55, "volume": 3048865.0}, {"date": "2022-01-12", "close": 224.47, "volume": 4233302.0}, {"date": "2022-01-13", "close": 225.83, "volume": 3458972.0}, {"date": "2022-01-14", "close": 221.4, "volume": 5282627.0}, {"date": "2022-01-18", "close": 220.01, "volume": 4652755.0}, {"date": "2022-01-19", "close": 223.84, "volume": 4091162.0}, {"date": "2022-01-20", "close": 221.72, "volume": 4307922.0}, {"date": "2022-01-21", "close": 217.25, "volume": 7859333.0}, {"date": "2022-01-24", "close": 220.58, "volume": 5618875.0}, {"date": "2022-01-25", "close": 214.68, "volume": 4929112.0}, {"date": "2022-01-26", "close": 211.71, "volume": 4207470.0}, {"date": "2022-01-27", "close": 212.18, "volume": 4007061.0}, {"date": "2022-01-28", "close": 217.67, "volume": 2906164.0}, {"date": "2022-01-31", "close": 220.43, "volume": 4151109.0}, {"date": "2022-02-01", "close": 219.23, "volume": 4117401.0}, {"date": "2022-02-02", "close": 217.61, "volume": 4588465.0}, {"date": "2022-02-03", "close": 213.22, "volume": 6357809.0}, {"date": "2022-02-04", "close": 214.04, "volume": 3754673.0}, {"date": "2022-02-07", "close": 211.29, "volume": 4402778.0}, {"date": "2022-02-08", "close": 212.95, "volume": 2926650.0}, {"date": "2022-02-09", "close": 216.64, "volume": 2562841.0}, {"date": "2022-02-10", "close": 213.84, "volume": 3038137.0}, {"date": "2022-02-11", "close": 211.56, "volume": 2852381.0}, {"date": "2022-02-14", "close": 208.57, "volume": 4066749.0}, {"date": "2022-02-15", "close": 207.18, "volume": 4741026.0}, {"date": "2022-02-16", "close": 207.81, "volume": 3340572.0}, {"date": "2022-02-17", "close": 204.0, "volume": 3865911.0}, {"date": "2022-02-18", "close": 204.39, "volume": 3321740.0}, {"date": "2022-02-22", "close": 196.35, "volume": 5621347.0}, {"date": "2022-02-23", "close": 189.9, "volume": 4471300.0}, {"date": "2022-02-24", "close": 191.55, "volume": 3917719.0}, {"date": "2022-02-25", "close": 199.22, "volume": 4098506.0}, {"date": "2022-02-28", "close": 199.77, "volume": 6192228.0}, {"date": "2022-03-01", "close": 219.43, "volume": 15776090.0}, {"date": "2022-03-02", "close": 224.9, "volume": 6357697.0}, {"date": "2022-03-03", "close": 223.84, "volume": 4604599.0}, {"date": "2022-03-04", "close": 224.1, "volume": 3997164.0}, {"date": "2022-03-07", "close": 211.04, "volume": 5743365.0}, {"date": "2022-03-08", "close": 208.81, "volume": 4463244.0}, {"date": "2022-03-09", "close": 216.0, "volume": 3183179.0}, {"date": "2022-03-10", "close": 214.78, "volume": 3155263.0}, {"date": "2022-03-11", "close": 206.97, "volume": 4042617.0}, {"date": "2022-03-14", "close": 208.76, "volume": 3168457.0}, {"date": "2022-03-15", "close": 215.35, "volume": 2866862.0}, {"date": "2022-03-16", "close": 215.59, "volume": 3029795.0}, {"date": "2022-03-17", "close": 220.63, "volume": 3655410.0}, {"date": "2022-03-18", "close": 226.05, "volume": 6544755.0}, {"date": "2022-03-21", "close": 223.0, "volume": 3023528.0}, {"date": "2022-03-22", "close": 222.77, "volume": 2463953.0}, {"date": "2022-03-23", "close": 216.72, "volume": 2993538.0}, {"date": "2022-03-24", "close": 217.04, "volume": 2240365.0}, {"date": "2022-03-25", "close": 218.61, "volume": 2466209.0}, {"date": "2022-03-28", "close": 219.52, "volume": 2212214.0}, {"date": "2022-03-29", "close": 222.93, "volume": 3072217.0}, {"date": "2022-03-30", "close": 221.96, "volume": 2464889.0}, {"date": "2022-03-31", "close": 212.22, "volume": 4615495.0}, {"date": "2022-04-01", "close": 210.54, "volume": 3217064.0}, {"date": "2022-04-04", "close": 214.41, "volume": 3167217.0}, {"date": "2022-04-05", "close": 214.79, "volume": 2538562.0}, {"date": "2022-04-06", "close": 215.94, "volume": 3678461.0}, {"date": "2022-04-07", "close": 228.19, "volume": 7938099.0}, {"date": "2022-04-08", "close": 233.34, "volume": 6631161.0}, {"date": "2022-04-11", "close": 229.31, "volume": 3172246.0}, {"date": "2022-04-12", "close": 231.34, "volume": 3366606.0}, {"date": "2022-04-13", "close": 233.82, "volume": 2451470.0}, {"date": "2022-04-14", "close": 237.2, "volume": 3909693.0}, {"date": "2022-04-18", "close": 239.39, "volume": 3341838.0}, {"date": "2022-04-19", "close": 246.05, "volume": 4715742.0}, {"date": "2022-04-20", "close": 249.32, "volume": 3735500.0}, {"date": "2022-04-21", "close": 248.17, "volume": 3967712.0}, {"date": "2022-04-22", "close": 241.68, "volume": 3431281.0}, {"date": "2022-04-25", "close": 241.66, "volume": 3265081.0}, {"date": "2022-04-26", "close": 236.5, "volume": 2915498.0}, {"date": "2022-04-27", "close": 230.97, "volume": 2995267.0}, {"date": "2022-04-28", "close": 236.39, "volume": 2318152.0}, {"date": "2022-04-29", "close": 228.65, "volume": 3220672.0}, {"date": "2022-05-02", "close": 229.78, "volume": 3049119.0}, {"date": "2022-05-03", "close": 232.54, "volume": 3027758.0}, {"date": "2022-05-04", "close": 237.43, "volume": 3256536.0}, {"date": "2022-05-05", "close": 230.76, "volume": 3466744.0}, {"date": "2022-05-06", "close": 225.21, "volume": 3683251.0}, {"date": "2022-05-09", "close": 224.2, "volume": 4672300.0}, {"date": "2022-05-10", "close": 219.11, "volume": 3747994.0}, {"date": "2022-05-11", "close": 213.49, "volume": 3193596.0}, {"date": "2022-05-12", "close": 217.27, "volume": 3547401.0}, {"date": "2022-05-13", "close": 219.73, "volume": 3146691.0}, {"date": "2022-05-16", "close": 219.25, "volume": 3345636.0}, {"date": "2022-05-17", "close": 215.28, "volume": 6641635.0}, {"date": "2022-05-18", "close": 161.61, "volume": 50936760.0}, {"date": "2022-05-19", "close": 153.43, "volume": 23318970.0}, {"date": "2022-05-20", "close": 155.36, "volume": 12300170.0}, {"date": "2022-05-23", "close": 153.9, "volume": 7700126.0}, {"date": "2022-05-24", "close": 149.95, "volume": 10936570.0}, {"date": "2022-05-25", "close": 156.42, "volume": 8107749.0}, {"date": "2022-05-26", "close": 163.2, "volume": 7369736.0}, {"date": "2022-05-27", "close": 167.14, "volume": 6315525.0}, {"date": "2022-05-31", "close": 161.88, "volume": 8942091.0}, {"date": "2022-06-01", "close": 156.52, "volume": 4480934.0}, {"date": "2022-06-02", "close": 160.91, "volume": 4366036.0}, {"date": "2022-06-03", "close": 161.04, "volume": 4187650.0}, {"date": "2022-06-06", "close": 159.67, "volume": 3772318.0}, {"date": "2022-06-07", "close": 155.98, "volume": 33299680.0}, {"date": "2022-06-08", "close": 156.7, "volume": 6575952.0}, {"date": "2022-06-09", "close": 154.55, "volume": 5747595.0}, {"date": "2022-06-10", "close": 149.67, "volume": 5101202.0}, {"date": "2022-06-13", "close": 144.81, "volume": 5885978.0}, {"date": "2022-06-14", "close": 142.7, "volume": 5200821.0}, {"date": "2022-06-15", "close": 147.44, "volume": 6353121.0}, {"date": "2022-06-16", "close": 142.89, "volume": 5630323.0}, {"date": "2022-06-17", "close": 139.3, "volume": 10928150.0}, {"date": "2022-06-21", "close": 144.7, "volume": 6555510.0}, {"date": "2022-06-22", "close": 140.81, "volume": 4642442.0}, {"date": "2022-06-23", "close": 146.81, "volume": 5211053.0}, {"date": "2022-06-24", "close": 150.42, "volume": 6993117.0}, {"date": "2022-06-27", "close": 149.61, "volume": 3607154.0}, {"date": "2022-06-28", "close": 144.52, "volume": 4132664.0}, {"date": "2022-06-29", "close": 141.9, "volume": 4238896.0}, {"date": "2022-06-30", "close": 141.23, "volume": 5899946.0}, {"date": "2022-07-01", "close": 142.38, "volume": 3010205.0}, {"date": "2022-07-05", "close": 145.71, "volume": 3716670.0}, {"date": "2022-07-06", "close": 144.81, "volume": 2828472.0}, {"date": "2022-07-07", "close": 149.96, "volume": 3959500.0}, {"date": "2022-07-08", "close": 147.99, "volume": 2544945.0}, {"date": "2022-07-11", "close": 146.39, "volume": 2051084.0}, {"date": "2022-07-12", "close": 144.56, "volume": 3132798.0}, {"date": "2022-07-13", "close": 145.44, "volume": 2769010.0}, {"date": "2022-07-14", "close": 146.29, "volume": 2975962.0}, {"date": "2022-07-15", "close": 146.67, "volume": 3831484.0}, {"date": "2022-07-18", "close": 149.36, "volume": 4362651.0}, {"date": "2022-07-19", "close": 153.36, "volume": 3155879.0}, {"date": "2022-07-20", "close": 156.5, "volume": 3248094.0}, {"date": "2022-07-21", "close": 158.66, "volume": 3105230.0}, {"date": "2022-07-22", "close": 157.74, "volume": 2780036.0}, {"date": "2022-07-25", "close": 157.49, "volume": 2327995.0}, {"date": "2022-07-26", "close": 151.81, "volume": 4619986.0}, {"date": "2022-07-27", "close": 154.6, "volume": 3609310.0}, {"date": "2022-07-28", "close": 159.42, "volume": 3114002.0}, {"date": "2022-07-29", "close": 163.38, "volume": 5522969.0}, {"date": "2022-08-01", "close": 165.55, "volume": 4534687.0}, {"date": "2022-08-02", "close": 163.48, "volume": 3109365.0}, {"date": "2022-08-03", "close": 167.92, "volume": 4057007.0}, {"date": "2022-08-04", "close": 166.56, "volume": 3157724.0}, {"date": "2022-08-05", "close": 166.13, "volume": 2205355.0}, {"date": "2022-08-08", "close": 166.97, "volume": 2808348.0}, {"date": "2022-08-09", "close": 165.12, "volume": 2608636.0}, {"date": "2022-08-10", "close": 169.67, "volume": 4539874.0}, {"date": "2022-08-11", "close": 169.6, "volume": 4278832.0}, {"date": "2022-08-12", "close": 172.48, "volume": 2357285.0}, {"date": "2022-08-15", "close": 173.39, "volume": 3788577.0}, {"date": "2022-08-16", "close": 180.19, "volume": 9057584.0}, {"date": "2022-08-17", "close": 175.34, "volume": 13409000.0}, {"date": "2022-08-18", "close": 173.05, "volume": 4241276.0}, {"date": "2022-08-19", "close": 167.04, "volume": 5015791.0}, {"date": "2022-08-22", "close": 161.96, "volume": 4630138.0}, {"date": "2022-08-23", "close": 161.97, "volume": 3795109.0}, {"date": "2022-08-24", "close": 163.13, "volume": 3407080.0}, {"date": "2022-08-25", "close": 167.5, "volume": 3071388.0}, {"date": "2022-08-26", "close": 160.62, "volume": 3607617.0}, {"date": "2022-08-29", "close": 158.69, "volume": 2531092.0}, {"date": "2022-08-30", "close": 160.78, "volume": 3249671.0}, {"date": "2022-08-31", "close": 160.34, "volume": 4901257.0}, {"date": "2022-09-01", "close": 164.84, "volume": 4021393.0}, {"date": "2022-09-02", "close": 164.6, "volume": 3563226.0}, {"date": "2022-09-06", "close": 163.58, "volume": 4530482.0}, {"date": "2022-09-07", "close": 170.79, "volume": 5206383.0}, {"date": "2022-09-08", "close": 171.9, "volume": 2817091.0}, {"date": "2022-09-09", "close": 173.65, "volume": 3380159.0}, {"date": "2022-09-12", "close": 173.85, "volume": 3024550.0}, {"date": "2022-09-13", "close": 166.24, "volume": 3585425.0}, {"date": "2022-09-14", "close": 165.38, "volume": 3618778.0}, {"date": "2022-09-15", "close": 165.01, "volume": 2909264.0}, {"date": "2022-09-16", "close": 164.09, "volume": 4843717.0}, {"date": "2022-09-19", "close": 164.76, "volume": 2607163.0}, {"date": "2022-09-20", "close": 160.03, "volume": 3019602.0}, {"date": "2022-09-21", "close": 159.03, "volume": 2809512.0}, {"date": "2022-09-22", "close": 152.96, "volume": 3984659.0}, {"date": "2022-09-23", "close": 152.61, "volume": 3796637.0}, {"date": "2022-09-26", "close": 148.71, "volume": 3967836.0}, {"date": "2022-09-27", "close": 148.47, "volume": 2941392.0}, {"date": "2022-09-28", "close": 155.87, "volume": 4254027.0}, {"date": "2022-09-29", "close": 151.79, "volume": 3170369.0}, {"date": "2022-09-30", "close": 148.39, "volume": 4328301.0}, {"date": "2022-10-03", "close": 151.79, "volume": 2847537.0}, {"date": "2022-10-04", "close": 156.96, "volume": 3028591.0}, {"date": "2022-10-05", "close": 156.41, "volume": 2491715.0}, {"date": "2022-10-06", "close": 155.75, "volume": 2603378.0}, {"date": "2022-10-07", "close": 152.34, "volume": 2771909.0}, {"date": "2022-10-10", "close": 153.1, "volume": 2055798.0}, {"date": "2022-10-11", "close": 154.5, "volume": 2408279.0}, {"date": "2022-10-12", "close": 154.16, "volume": 2265469.0}, {"date": "2022-10-13", "close": 154.12, "volume": 3394052.0}, {"date": "2022-10-14", "close": 145.69, "volume": 4766623.0}, {"date": "2022-10-17", "close": 149.25, "volume": 3177369.0}, {"date": "2022-10-18", "close": 157.23, "volume": 5563441.0}, {"date": "2022-10-19", "close": 155.39, "volume": 2611475.0}, {"date": "2022-10-20", "close": 154.4, "volume": 3079918.0}, {"date": "2022-10-21", "close": 159.19, "volume": 3508270.0}, {"date": "2022-10-24", "close": 161.82, "volume": 2974082.0}, {"date": "2022-10-25", "close": 165.8, "volume": 4177912.0}, {"date": "2022-10-26", "close": 166.77, "volume": 3456063.0}, {"date": "2022-10-27", "close": 166.9, "volume": 2957353.0}, {"date": "2022-10-28", "close": 167.52, "volume": 3066778.0}, {"date": "2022-10-31", "close": 164.25, "volume": 3792677.0}, {"date": "2022-11-01", "close": 164.59, "volume": 3051010.0}, {"date": "2022-11-02", "close": 160.2, "volume": 3381107.0}, {"date": "2022-11-03", "close": 159.8, "volume": 3041570.0}, {"date": "2022-11-04", "close": 159.63, "volume": 2653538.0}, {"date": "2022-11-07", "close": 159.87, "volume": 2424145.0}, {"date": "2022-11-08", "close": 161.62, "volume": 3284603.0}, {"date": "2022-11-09", "close": 152.99, "volume": 4018378.0}, {"date": "2022-11-10", "close": 164.38, "volume": 4962937.0}, {"date": "2022-11-11", "close": 173.32, "volume": 5828321.0}, {"date": "2022-11-14", "close": 173.26, "volume": 5753753.0}, {"date": "2022-11-15", "close": 178.98, "volume": 8606029.0}, {"date": "2022-11-16", "close": 155.47, "volume": 36731480.0}, {"date": "2022-11-17", "close": 162.01, "volume": 11300530.0}, {"date": "2022-11-18", "close": 162.88, "volume": 7280857.0}, {"date": "2022-11-21", "close": 158.02, "volume": 5964702.0}, {"date": "2022-11-22", "close": 157.86, "volume": 6364058.0}, {"date": "2022-11-23", "close": 163.41, "volume": 4833474.0}, {"date": "2022-11-25", "close": 163.38, "volume": 1883018.0}, {"date": "2022-11-28", "close": 165.37, "volume": 4626781.0}, {"date": "2022-11-29", "close": 166.37, "volume": 5231668.0}, {"date": "2022-11-30", "close": 167.07, "volume": 11376650.0}, {"date": "2022-12-01", "close": 165.03, "volume": 4989249.0}, {"date": "2022-12-02", "close": 164.16, "volume": 3442958.0}, {"date": "2022-12-05", "close": 154.93, "volume": 6233238.0}, {"date": "2022-12-06", "close": 155.05, "volume": 4721823.0}, {"date": "2022-12-07", "close": 153.76, "volume": 3685155.0}, {"date": "2022-12-08", "close": 154.21, "volume": 3107142.0}, {"date": "2022-12-09", "close": 152.28, "volume": 2905888.0}, {"date": "2022-12-12", "close": 150.03, "volume": 4433845.0}, {"date": "2022-12-13", "close": 150.87, "volume": 4178932.0}, {"date": "2022-12-14", "close": 152.51, "volume": 3749084.0}, {"date": "2022-12-15", "close": 147.6, "volume": 5417043.0}, {"date": "2022-12-16", "close": 146.45, "volume": 8366961.0}, {"date": "2022-12-19", "close": 144.65, "volume": 4186720.0}, {"date": "2022-12-20", "close": 143.25, "volume": 3175400.0}, {"date": "2022-12-21", "close": 142.3, "volume": 3510196.0}, {"date": "2022-12-22", "close": 141.35, "volume": 3848504.0}, {"date": "2022-12-23", "close": 143.15, "volume": 2464781.0}, {"date": "2022-12-27", "close": 145.55, "volume": 3112519.0}, {"date": "2022-12-28", "close": 145.8, "volume": 2623183.0}, {"date": "2022-12-29", "close": 148.37, "volume": 2829021.0}, {"date": "2022-12-30", "close": 149.04, "volume": 2391104.0}, {"date": "2023-01-03", "close": 151.73, "volume": 3685201.0}, {"date": "2023-01-04", "close": 152.72, "volume": 4443293.0}, {"date": "2023-01-05", "close": 154.26, "volume": 3266024.0}, {"date": "2023-01-06", "close": 160.15, "volume": 4944230.0}, {"date": "2023-01-09", "close": 156.35, "volume": 3853813.0}, {"date": "2023-01-10", "close": 155.97, "volume": 2554884.0}, {"date": "2023-01-11", "close": 158.97, "volume": 3146758.0}, {"date": "2023-01-12", "close": 159.75, "volume": 3222612.0}, {"date": "2023-01-13", "close": 164.6, "volume": 5161230.0}, {"date": "2023-01-17", "close": 162.1, "volume": 3527944.0}, {"date": "2023-01-18", "close": 160.83, "volume": 2798087.0}, {"date": "2023-01-19", "close": 159.1, "volume": 2881376.0}, {"date": "2023-01-20", "close": 162.21, "volume": 3122200.0}, {"date": "2023-01-23", "close": 164.63, "volume": 2371420.0}, {"date": "2023-01-24", "close": 163.55, "volume": 1902036.0}, {"date": "2023-01-25", "close": 164.21, "volume": 2248397.0}, {"date": "2023-01-26", "close": 167.03, "volume": 2079129.0}, {"date": "2023-01-27", "close": 168.51, "volume": 3850269.0}, {"date": "2023-01-30", "close": 168.68, "volume": 3453478.0}, {"date": "2023-01-31", "close": 172.14, "volume": 3715983.0}, {"date": "2023-02-01", "close": 177.08, "volume": 4022156.0}, {"date": "2023-02-02", "close": 181.02, "volume": 4003809.0}, {"date": "2023-02-03", "close": 176.76, "volume": 2941637.0}, {"date": "2023-02-06", "close": 173.84, "volume": 2642923.0}, {"date": "2023-02-07", "close": 174.76, "volume": 2256803.0}, {"date": "2023-02-08", "close": 171.79, "volume": 2037227.0}, {"date": "2023-02-09", "close": 171.37, "volume": 1656113.0}, {"date": "2023-02-10", "close": 170.02, "volume": 1841376.0}, {"date": "2023-02-13", "close": 173.32, "volume": 2432640.0}, {"date": "2023-02-14", "close": 171.17, "volume": 2418580.0}, {"date": "2023-02-15", "close": 176.02, "volume": 2954628.0}, {"date": "2023-02-16", "close": 174.54, "volume": 2318683.0}, {"date": "2023-02-17", "close": 173.22, "volume": 2678144.0}, {"date": "2023-02-21", "close": 166.22, "volume": 4133577.0}, {"date": "2023-02-22", "close": 165.72, "volume": 2940959.0}, {"date": "2023-02-23", "close": 165.5, "volume": 2718678.0}, {"date": "2023-02-24", "close": 166.96, "volume": 2888815.0}, {"date": "2023-02-27", "close": 166.81, "volume": 5244991.0}, {"date": "2023-02-28", "close": 168.5, "volume": 10669300.0}, {"date": "2023-03-01", "close": 162.4, "volume": 5835691.0}, {"date": "2023-03-02", "close": 165.94, "volume": 2831809.0}, {"date": "2023-03-03", "close": 166.0, "volume": 2318619.0}, {"date": "2023-03-06", "close": 165.2, "volume": 2220863.0}, {"date": "2023-03-07", "close": 162.82, "volume": 2410866.0}, {"date": "2023-03-08", "close": 163.51, "volume": 1752799.0}, {"date": "2023-03-09", "close": 160.64, "volume": 1872402.0}, {"date": "2023-03-10", "close": 158.18, "volume": 2754204.0}, {"date": "2023-03-13", "close": 157.92, "volume": 2342674.0}, {"date": "2023-03-14", "close": 158.37, "volume": 2574171.0}, {"date": "2023-03-15", "close": 159.13, "volume": 2633960.0}, {"date": "2023-03-16", "close": 163.05, "volume": 2510741.0}, {"date": "2023-03-17", "close": 159.36, "volume": 13174950.0}, {"date": "2023-03-20", "close": 163.24, "volume": 2875852.0}, {"date": "2023-03-21", "close": 162.71, "volume": 2497184.0}, {"date": "2023-03-22", "close": 157.47, "volume": 2909854.0}, {"date": "2023-03-23", "close": 156.12, "volume": 2791722.0}, {"date": "2023-03-24", "close": 156.22, "volume": 2703923.0}, {"date": "2023-03-27", "close": 159.38, "volume": 3078893.0}, {"date": "2023-03-28", "close": 159.77, "volume": 2910671.0}, {"date": "2023-03-29", "close": 158.11, "volume": 4219409.0}, {"date": "2023-03-30", "close": 160.27, "volume": 2237569.0}, {"date": "2023-03-31", "close": 165.63, "volume": 3094079.0}, {"date": "2023-04-03", "close": 166.06, "volume": 2744397.0}, {"date": "2023-04-04", "close": 166.05, "volume": 2350518.0}, {"date": "2023-04-05", "close": 165.24, "volume": 2762084.0}, {"date": "2023-04-06", "close": 165.58, "volume": 2552870.0}, {"date": "2023-04-10", "close": 169.0, "volume": 2724418.0}, {"date": "2023-04-11", "close": 169.58, "volume": 2155636.0}, {"date": "2023-04-12", "close": 163.51, "volume": 3900291.0}, {"date": "2023-04-13", "close": 163.27, "volume": 2464836.0}, {"date": "2023-04-14", "close": 161.0, "volume": 2370137.0}, {"date": "2023-04-17", "close": 162.7, "volume": 2566526.0}, {"date": "2023-04-18", "close": 162.4, "volume": 2195491.0}, {"date": "2023-04-19", "close": 162.51, "volume": 2183800.0}, {"date": "2023-04-20", "close": 160.28, "volume": 2809925.0}, {"date": "2023-04-21", "close": 162.18, "volume": 2743626.0}, {"date": "2023-04-24", "close": 163.94, "volume": 2313130.0}, {"date": "2023-04-25", "close": 157.61, "volume": 2723287.0}, {"date": "2023-04-26", "close": 155.45, "volume": 3077362.0}, {"date": "2023-04-27", "close": 158.15, "volume": 3037874.0}, {"date": "2023-04-28", "close": 157.75, "volume": 3432888.0}, {"date": "2023-05-01", "close": 157.12, "volume": 1964517.0}, {"date": "2023-05-02", "close": 155.72, "volume": 2277367.0}, {"date": "2023-05-03", "close": 154.57, "volume": 2385734.0}, {"date": "2023-05-04", "close": 152.53, "volume": 2653616.0}, {"date": "2023-05-05", "close": 156.3, "volume": 2187168.0}, {"date": "2023-05-08", "close": 156.5, "volume": 1495283.0}, {"date": "2023-05-09", "close": 157.42, "volume": 1886143.0}, {"date": "2023-05-10", "close": 157.73, "volume": 2804995.0}, {"date": "2023-05-11", "close": 158.87, "volume": 2832191.0}, {"date": "2023-05-12", "close": 157.99, "volume": 3361673.0}, {"date": "2023-05-15", "close": 160.57, "volume": 4055226.0}, {"date": "2023-05-16", "close": 156.91, "volume": 5805908.0}, {"date": "2023-05-17", "close": 160.96, "volume": 8387682.0}, {"date": "2023-05-18", "close": 154.18, "volume": 7881625.0}, {"date": "2023-05-19", "close": 152.28, "volume": 4455951.0}, {"date": "2023-05-22", "close": 151.91, "volume": 3717029.0}, {"date": "2023-05-23", "close": 147.16, "volume": 4374107.0}, {"date": "2023-05-24", "close": 143.1, "volume": 6738339.0}, {"date": "2023-05-25", "close": 140.75, "volume": 7409509.0}, {"date": "2023-05-26", "close": 138.93, "volume": 8100414.0}, {"date": "2023-05-30", "close": 133.84, "volume": 10931880.0}, {"date": "2023-05-31", "close": 130.93, "volume": 20234410.0}, {"date": "2023-06-01", "close": 131.16, "volume": 13678400.0}, {"date": "2023-06-02", "close": 133.22, "volume": 7594003.0}, {"date": "2023-06-05", "close": 130.6, "volume": 7702865.0}, {"date": "2023-06-06", "close": 132.7, "volume": 6065176.0}, {"date": "2023-06-07", "close": 131.75, "volume": 5504444.0}, {"date": "2023-06-08", "close": 131.27, "volume": 6169538.0}, {"date": "2023-06-09", "close": 126.99, "volume": 9404114.0}, {"date": "2023-06-12", "close": 126.48, "volume": 8265553.0}, {"date": "2023-06-13", "close": 128.72, "volume": 6916318.0}, {"date": "2023-06-14", "close": 133.23, "volume": 14968680.0}, {"date": "2023-06-15", "close": 137.84, "volume": 10063140.0}, {"date": "2023-06-16", "close": 133.81, "volume": 9902995.0}, {"date": "2023-06-20", "close": 132.72, "volume": 5358565.0}, {"date": "2023-06-21", "close": 133.22, "volume": 3845534.0}, {"date": "2023-06-22", "close": 132.39, "volume": 4621820.0}, {"date": "2023-06-23", "close": 131.83, "volume": 6975461.0}, {"date": "2023-06-26", "close": 134.5, "volume": 4831060.0}, {"date": "2023-06-27", "close": 132.51, "volume": 6047604.0}, {"date": "2023-06-28", "close": 132.47, "volume": 4601877.0}, {"date": "2023-06-29", "close": 132.91, "volume": 6055214.0}, {"date": "2023-06-30", "close": 131.9, "volume": 7316244.0}, {"date": "2023-07-03", "close": 134.86, "volume": 4134575.0}, {"date": "2023-07-05", "close": 132.55, "volume": 5186919.0}, {"date": "2023-07-06", "close": 130.84, "volume": 4884559.0}, {"date": "2023-07-07", "close": 130.05, "volume": 4256769.0}, {"date": "2023-07-10", "close": 131.74, "volume": 3831341.0}, {"date": "2023-07-11", "close": 133.39, "volume": 4094851.0}, {"date": "2023-07-12", "close": 132.91, "volume": 3758325.0}, {"date": "2023-07-13", "close": 132.82, "volume": 3077394.0}, {"date": "2023-07-14", "close": 130.92, "volume": 4124253.0}, {"date": "2023-07-17", "close": 130.01, "volume": 4733830.0}, {"date": "2023-07-18", "close": 130.81, "volume": 3786428.0}, {"date": "2023-07-19", "close": 132.7, "volume": 3229211.0}, {"date": "2023-07-20", "close": 134.64, "volume": 4174687.0}, {"date": "2023-07-21", "close": 134.08, "volume": 4034220.0}, {"date": "2023-07-24", "close": 135.41, "volume": 2622554.0}, {"date": "2023-07-25", "close": 133.6, "volume": 3849394.0}, {"date": "2023-07-26", "close": 134.47, "volume": 5180126.0}, {"date": "2023-07-27", "close": 134.5, "volume": 5538824.0}, {"date": "2023-07-28", "close": 135.0, "volume": 2959879.0}, {"date": "2023-07-31", "close": 136.47, "volume": 6056394.0}, {"date": "2023-08-01", "close": 132.99, "volume": 4069343.0}, {"date": "2023-08-02", "close": 133.54, "volume": 3565201.0}, {"date": "2023-08-03", "close": 132.73, "volume": 3726350.0}, {"date": "2023-08-04", "close": 132.53, "volume": 3481493.0}, {"date": "2023-08-07", "close": 131.94, "volume": 3036744.0}, {"date": "2023-08-08", "close": 130.98, "volume": 4359129.0}, {"date": "2023-08-09", "close": 130.6, "volume": 2761196.0}, {"date": "2023-08-10", "close": 130.92, "volume": 4375612.0}, {"date": "2023-08-11", "close": 131.05, "volume": 3803950.0}, {"date": "2023-08-14", "close": 129.42, "volume": 4425115.0}, {"date": "2023-08-15", "close": 125.05, "volume": 9416536.0}, {"date": "2023-08-16", "close": 128.75, "volume": 23754380.0}, {"date": "2023-08-17", "close": 130.11, "volume": 8659582.0}, {"date": "2023-08-18", "close": 131.21, "volume": 5755769.0}, {"date": "2023-08-21", "close": 127.79, "volume": 5928622.0}, {"date": "2023-08-22", "close": 124.94, "volume": 8792895.0}, {"date": "2023-08-23", "close": 123.21, "volume": 4797546.0}, {"date": "2023-08-24", "close": 124.1, "volume": 4308104.0}, {"date": "2023-08-25", "close": 121.79, "volume": 7279729.0}, {"date": "2023-08-28", "close": 123.43, "volume": 5116621.0}, {"date": "2023-08-29", "close": 126.16, "volume": 5267418.0}, {"date": "2023-08-30", "close": 126.95, "volume": 3276692.0}, {"date": "2023-08-31", "close": 126.55, "volume": 4234559.0}, {"date": "2023-09-01", "close": 125.52, "volume": 2997077.0}, {"date": "2023-09-05", "close": 125.19, "volume": 3427328.0}, {"date": "2023-09-06", "close": 123.71, "volume": 3562081.0}, {"date": "2023-09-07", "close": 124.46, "volume": 3267388.0}, {"date": "2023-09-08", "close": 123.69, "volume": 2923526.0}, {"date": "2023-09-11", "close": 122.67, "volume": 2613061.0}, {"date": "2023-09-12", "close": 122.4, "volume": 2930593.0}, {"date": "2023-09-13", "close": 122.93, "volume": 2541536.0}, {"date": "2023-09-14", "close": 124.77, "volume": 3760916.0}, {"date": "2023-09-15", "close": 123.05, "volume": 4919837.0}, {"date": "2023-09-18", "close": 119.34, "volume": 5415228.0}, {"date": "2023-09-19", "close": 120.17, "volume": 4056940.0}, {"date": "2023-09-20", "close": 120.41, "volume": 3264205.0}, {"date": "2023-09-21", "close": 117.32, "volume": 4138784.0}, {"date": "2023-09-22", "close": 112.6, "volume": 6593656.0}, {"date": "2023-09-25", "close": 112.26, "volume": 5353284.0}, {"date": "2023-09-26", "close": 109.48, "volume": 6022236.0}, {"date": "2023-09-27", "close": 109.74, "volume": 4498097.0}, {"date": "2023-09-28", "close": 109.56, "volume": 4676519.0}, {"date": "2023-09-29", "close": 110.57, "volume": 4738145.0}, {"date": "2023-10-02", "close": 106.69, "volume": 6121320.0}, {"date": "2023-10-03", "close": 107.16, "volume": 5370253.0}, {"date": "2023-10-04", "close": 106.62, "volume": 5523089.0}, {"date": "2023-10-05", "close": 105.15, "volume": 4749303.0}, {"date": "2023-10-06", "close": 105.01, "volume": 7556860.0}, {"date": "2023-10-09", "close": 105.76, "volume": 4819926.0}, {"date": "2023-10-10", "close": 109.63, "volume": 6791773.0}, {"date": "2023-10-11", "close": 108.99, "volume": 3977387.0}, {"date": "2023-10-12", "close": 110.8, "volume": 6497328.0}, {"date": "2023-10-13", "close": 111.98, "volume": 4654301.0}, {"date": "2023-10-16", "close": 111.39, "volume": 3872723.0}, {"date": "2023-10-17", "close": 112.56, "volume": 3387899.0}, {"date": "2023-10-18", "close": 110.21, "volume": 2940763.0}, {"date": "2023-10-19", "close": 108.36, "volume": 4249535.0}, {"date": "2023-10-20", "close": 108.83, "volume": 4215699.0}, {"date": "2023-10-23", "close": 107.42, "volume": 3189793.0}, {"date": "2023-10-24", "close": 108.68, "volume": 2518133.0}, {"date": "2023-10-25", "close": 110.36, "volume": 4123180.0}, {"date": "2023-10-26", "close": 110.87, "volume": 3092443.0}, {"date": "2023-10-27", "close": 107.23, "volume": 3448150.0}, {"date": "2023-10-30", "close": 108.67, "volume": 3852694.0}, {"date": "2023-10-31", "close": 110.79, "volume": 5549356.0}, {"date": "2023-11-01", "close": 109.54, "volume": 3081469.0}, {"date": "2023-11-02", "close": 111.07, "volume": 3817841.0}, {"date": "2023-11-03", "close": 112.85, "volume": 4341125.0}, {"date": "2023-11-06", "close": 111.05, "volume": 3684151.0}, {"date": "2023-11-07", "close": 111.35, "volume": 2859192.0}, {"date": "2023-11-08", "close": 109.85, "volume": 4514024.0}, {"date": "2023-11-09", "close": 106.79, "volume": 5604550.0}, {"date": "2023-11-10", "close": 108.33, "volume": 6239706.0}, {"date": "2023-11-13", "close": 107.3, "volume": 4016019.0}, {"date": "2023-11-14", "close": 110.79, "volume": 7656097.0}, {"date": "2023-11-15", "close": 130.46, "volume": 32230790.0}, {"date": "2023-11-16", "close": 129.94, "volume": 12033210.0}, {"date": "2023-11-17", "close": 129.89, "volume": 5983144.0}, {"date": "2023-11-20", "close": 129.65, "volume": 5838646.0}, {"date": "2023-11-21", "close": 130.8, "volume": 4057923.0}, {"date": "2023-11-22", "close": 130.5, "volume": 3589640.0}, {"date": "2023-11-24", "close": 131.46, "volume": 1863112.0}, {"date": "2023-11-27", "close": 131.33, "volume": 3736677.0}, {"date": "2023-11-28", "close": 131.67, "volume": 3804859.0}, {"date": "2023-11-29", "close": 131.32, "volume": 2918926.0}, {"date": "2023-11-30", "close": 133.81, "volume": 5759516.0}, {"date": "2023-12-01", "close": 134.78, "volume": 4594776.0}, {"date": "2023-12-04", "close": 133.71, "volume": 7625135.0}, {"date": "2023-12-05", "close": 132.88, "volume": 2997807.0}, {"date": "2023-12-06", "close": 133.38, "volume": 3894396.0}, {"date": "2023-12-07", "close": 135.19, "volume": 3939241.0}, {"date": "2023-12-08", "close": 135.19, "volume": 2880821.0}, {"date": "2023-12-11", "close": 136.76, "volume": 3571671.0}, {"date": "2023-12-12", "close": 135.66, "volume": 3352141.0}, {"date": "2023-12-13", "close": 138.38, "volume": 3531705.0}, {"date": "2023-12-14", "close": 141.14, "volume": 4636393.0}, {"date": "2023-12-15", "close": 138.37, "volume": 5680232.0}, {"date": "2023-12-18", "close": 137.72, "volume": 3116977.0}, {"date": "2023-12-19", "close": 139.58, "volume": 2834632.0}, {"date": "2023-12-20", "close": 136.9, "volume": 3711734.0}, {"date": "2023-12-21", "close": 139.37, "volume": 3980171.0}, {"date": "2023-12-22", "close": 140.2, "volume": 3223130.0}, {"date": "2023-12-26", "close": 141.03, "volume": 2237681.0}, {"date": "2023-12-27", "close": 142.38, "volume": 2806617.0}, {"date": "2023-12-28", "close": 142.54, "volume": 2146723.0}, {"date": "2023-12-29", "close": 142.42, "volume": 2517434.0}, {"date": "2024-01-02", "close": 143.1, "volume": 3601516.0}, {"date": "2024-01-03", "close": 138.67, "volume": 4662126.0}, {"date": "2024-01-04", "close": 140.25, "volume": 3903017.0}, {"date": "2024-01-05", "close": 140.75, "volume": 2745251.0}, {"date": "2024-01-08", "close": 141.73, "volume": 3563278.0}, {"date": "2024-01-09", "close": 143.77, "volume": 3664385.0}, {"date": "2024-01-10", "close": 144.09, "volume": 2777416.0}, {"date": "2024-01-11", "close": 142.02, "volume": 3215302.0}, {"date": "2024-01-12", "close": 140.91, "volume": 2236556.0}, {"date": "2024-01-16", "close": 141.07, "volume": 3482382.0}, {"date": "2024-01-17", "close": 138.74, "volume": 3566339.0}, {"date": "2024-01-18", "close": 137.4, "volume": 4160686.0}, {"date": "2024-01-19", "close": 138.14, "volume": 3592626.0}, {"date": "2024-01-22", "close": 140.36, "volume": 2778677.0}, {"date": "2024-01-23", "close": 140.88, "volume": 2806826.0}, {"date": "2024-01-24", "close": 139.2, "volume": 2845913.0}, {"date": "2024-01-25", "close": 142.18, "volume": 2566508.0}, {"date": "2024-01-26", "close": 142.53, "volume": 3014884.0}, {"date": "2024-01-29", "close": 141.52, "volume": 4878965.0}, {"date": "2024-01-30", "close": 140.52, "volume": 2879472.0}, {"date": "2024-01-31", "close": 139.08, "volume": 5804407.0}, {"date": "2024-02-01", "close": 144.42, "volume": 3613852.0}, {"date": "2024-02-02", "close": 145.49, "volume": 3776039.0}, {"date": "2024-02-05", "close": 142.33, "volume": 4697391.0}, {"date": "2024-02-06", "close": 144.43, "volume": 2873927.0}, {"date": "2024-02-07", "close": 146.73, "volume": 3979600.0}, {"date": "2024-02-08", "close": 147.4, "volume": 2946883.0}, {"date": "2024-02-09", "close": 146.53, "volume": 2792412.0}, {"date": "2024-02-12", "close": 149.4, "volume": 3492607.0}, {"date": "2024-02-13", "close": 146.11, "volume": 3061805.0}, {"date": "2024-02-14", "close": 145.03, "volume": 2986367.0}, {"date": "2024-02-15", "close": 146.33, "volume": 2807586.0}, {"date": "2024-02-16", "close": 149.61, "volume": 4319878.0}, {"date": "2024-02-20", "close": 149.89, "volume": 3474440.0}, {"date": "2024-02-21", "close": 148.79, "volume": 2307567.0}, {"date": "2024-02-22", "close": 150.34, "volume": 2503830.0}, {"date": "2024-02-23", "close": 151.48, "volume": 3503633.0}, {"date": "2024-02-26", "close": 150.15, "volume": 3856937.0}, {"date": "2024-02-27", "close": 151.99, "volume": 2851684.0}, {"date": "2024-02-28", "close": 151.44, "volume": 2298383.0}, {"date": "2024-02-29", "close": 152.92, "volume": 4447831.0}, {"date": "2024-03-01", "close": 155.29, "volume": 4285496.0}, {"date": "2024-03-04", "close": 150.49, "volume": 9096141.0}, {"date": "2024-03-05", "close": 168.58, "volume": 22986760.0}, {"date": "2024-03-06", "close": 173.54, "volume": 8955240.0}, {"date": "2024-03-07", "close": 171.54, "volume": 3644659.0}, {"date": "2024-03-08", "close": 169.72, "volume": 3362621.0}, {"date": "2024-03-11", "close": 168.07, "volume": 3142428.0}, {"date": "2024-03-12", "close": 167.57, "volume": 2292056.0}, {"date": "2024-03-13", "close": 166.67, "volume": 5546260.0}, {"date": "2024-03-14", "close": 164.31, "volume": 3365891.0}, {"date": "2024-03-15", "close": 164.22, "volume": 5074986.0}, {"date": "2024-03-18", "close": 167.59, "volume": 3189594.0}, {"date": "2024-03-19", "close": 168.21, "volume": 2290482.0}, {"date": "2024-03-20", "close": 170.46, "volume": 2969720.0}, {"date": "2024-03-21", "close": 170.17, "volume": 2624530.0}, {"date": "2024-03-22", "close": 168.63, "volume": 2443809.0}, {"date": "2024-03-25", "close": 172.66, "volume": 4262579.0}, {"date": "2024-03-26", "close": 172.64, "volume": 3513108.0}, {"date": "2024-03-27", "close": 174.67, "volume": 4747265.0}, {"date": "2024-03-28", "close": 177.21, "volume": 3716230.0}, {"date": "2024-04-01", "close": 177.82, "volume": 3917377.0}, {"date": "2024-04-02", "close": 176.24, "volume": 3022070.0}, {"date": "2024-04-03", "close": 175.49, "volume": 3033852.0}, {"date": "2024-04-04", "close": 172.22, "volume": 3614382.0}, {"date": "2024-04-05", "close": 171.77, "volume": 2333972.0}, {"date": "2024-04-08", "close": 169.7, "volume": 2123077.0}, {"date": "2024-04-09", "close": 171.63, "volume": 1847129.0}, {"date": "2024-04-10", "close": 171.62, "volume": 2148746.0}, {"date": "2024-04-11", "close": 171.33, "volume": 2248121.0}, {"date": "2024-04-12", "close": 166.12, "volume": 3551672.0}, {"date": "2024-04-15", "close": 165.01, "volume": 5075360.0}, {"date": "2024-04-16", "close": 163.32, "volume": 3450687.0}, {"date": "2024-04-17", "close": 164.47, "volume": 3700382.0}, {"date": "2024-04-18", "close": 166.58, "volume": 3169461.0}, {"date": "2024-04-19", "close": 168.3, "volume": 3377054.0}, {"date": "2024-04-22", "close": 167.11, "volume": 2155534.0}, {"date": "2024-04-23", "close": 166.51, "volume": 1890252.0}, {"date": "2024-04-24", "close": 165.34, "volume": 2631351.0}, {"date": "2024-04-25", "close": 164.44, "volume": 3141691.0}, {"date": "2024-04-26", "close": 164.74, "volume": 2085518.0}, {"date": "2024-04-29", "close": 163.73, "volume": 2737235.0}, {"date": "2024-04-30", "close": 160.98, "volume": 3534392.0}, {"date": "2024-05-01", "close": 156.43, "volume": 4380435.0}, {"date": "2024-05-02", "close": 158.12, "volume": 3880034.0}, {"date": "2024-05-03", "close": 158.04, "volume": 3802181.0}, {"date": "2024-05-06", "close": 158.35, "volume": 3314545.0}, {"date": "2024-05-07", "close": 160.41, "volume": 3492502.0}, {"date": "2024-05-08", "close": 159.59, "volume": 2678278.0}, {"date": "2024-05-09", "close": 164.32, "volume": 2537985.0}, {"date": "2024-05-10", "close": 163.13, "volume": 2414113.0}, {"date": "2024-05-13", "close": 160.9, "volume": 2629007.0}, {"date": "2024-05-14", "close": 158.96, "volume": 2707913.0}, {"date": "2024-05-15", "close": 157.51, "volume": 2563650.0}, {"date": "2024-05-16", "close": 160.65, "volume": 5232861.0}, {"date": "2024-05-17", "close": 160.13, "volume": 4005467.0}, {"date": "2024-05-20", "close": 156.71, "volume": 4429218.0}, {"date": "2024-05-21", "close": 155.78, "volume": 6291009.0}, {"date": "2024-05-22", "close": 143.27, "volume": 18724020.0}, {"date": "2024-05-23", "close": 144.41, "volume": 6661102.0}, {"date": "2024-05-24", "close": 145.23, "volume": 3550295.0}, {"date": "2024-05-28", "close": 147.1, "volume": 4344281.0}, {"date": "2024-05-29", "close": 147.74, "volume": 3038460.0}, {"date": "2024-05-30", "close": 149.87, "volume": 4239436.0}, {"date": "2024-05-31", "close": 156.16, "volume": 7500984.0}, {"date": "2024-06-03", "close": 153.03, "volume": 4162466.0}, {"date": "2024-06-04", "close": 150.55, "volume": 4683706.0}, {"date": "2024-06-05", "close": 147.35, "volume": 5746077.0}, {"date": "2024-06-06", "close": 145.13, "volume": 4682855.0}, {"date": "2024-06-07", "close": 146.0, "volume": 3110844.0}, {"date": "2024-06-10", "close": 148.52, "volume": 3052921.0}, {"date": "2024-06-11", "close": 146.19, "volume": 3592381.0}, {"date": "2024-06-12", "close": 146.78, "volume": 3064275.0}, {"date": "2024-06-13", "close": 144.68, "volume": 3470565.0}, {"date": "2024-06-14", "close": 141.16, "volume": 5019720.0}, {"date": "2024-06-17", "close": 144.97, "volume": 5006330.0}, {"date": "2024-06-18", "close": 142.54, "volume": 2969474.0}, {"date": "2024-06-20", "close": 143.38, "volume": 2628654.0}, {"date": "2024-06-21", "close": 146.13, "volume": 5652005.0}, {"date": "2024-06-24", "close": 149.69, "volume": 3933203.0}, {"date": "2024-06-25", "close": 146.77, "volume": 3367570.0}, {"date": "2024-06-26", "close": 147.17, "volume": 2447102.0}, {"date": "2024-06-27", "close": 146.72, "volume": 2273610.0}, {"date": "2024-06-28", "close": 148.04, "volume": 12772530.0}, {"date": "2024-07-01", "close": 145.74, "volume": 2638855.0}, {"date": "2024-07-02", "close": 145.39, "volume": 3296556.0}, {"date": "2024-07-03", "close": 144.8, "volume": 1633259.0}, {"date": "2024-07-05", "close": 145.65, "volume": 3562244.0}, {"date": "2024-07-08", "close": 148.72, "volume": 5183791.0}, {"date": "2024-07-09", "close": 147.6, "volume": 2848969.0}, {"date": "2024-07-10", "close": 146.11, "volume": 4105702.0}, {"date": "2024-07-11", "close": 151.4, "volume": 4728715.0}, {"date": "2024-07-12", "close": 152.85, "volume": 2675771.0}, {"date": "2024-07-15", "close": 151.3, "volume": 3645851.0}, {"date": "2024-07-16", "close": 155.01, "volume": 3391784.0}, {"date": "2024-07-17", "close": 155.93, "volume": 3353650.0}, {"date": "2024-07-18", "close": 152.09, "volume": 2927396.0}, {"date": "2024-07-19", "close": 149.73, "volume": 3186989.0}, {"date": "2024-07-22", "close": 151.02, "volume": 3692971.0}, {"date": "2024-07-23", "close": 150.27, "volume": 1622400.0}, {"date": "2024-07-24", "close": 146.45, "volume": 3029508.0}, {"date": "2024-07-25", "close": 146.29, "volume": 3019653.0}, {"date": "2024-07-26", "close": 149.0, "volume": 2426969.0}, {"date": "2024-07-29", "close": 146.82, "volume": 2486982.0}, {"date": "2024-07-30", "close": 147.95, "volume": 2379216.0}, {"date": "2024-07-31", "close": 150.41, "volume": 5743885.0}, {"date": "2024-08-01", "close": 147.02, "volume": 3782377.0}, {"date": "2024-08-02", "close": 139.17, "volume": 6476490.0}, {"date": "2024-08-05", "close": 133.87, "volume": 6887654.0}, {"date": "2024-08-06", "close": 133.85, "volume": 5005677.0}, {"date": "2024-08-07", "close": 133.47, "volume": 3209671.0}, {"date": "2024-08-08", "close": 133.97, "volume": 3894009.0}, {"date": "2024-08-09", "close": 135.5, "volume": 3778303.0}, {"date": "2024-08-12", "close": 135.02, "volume": 3695560.0}, {"date": "2024-08-13", "close": 136.66, "volume": 3319751.0}, {"date": "2024-08-14", "close": 135.76, "volume": 4837956.0}, {"date": "2024-08-15", "close": 141.66, "volume": 4640641.0}, {"date": "2024-08-16", "close": 144.04, "volume": 3473906.0}, {"date": "2024-08-19", "close": 144.63, "volume": 4426996.0}, {"date": "2024-08-20", "close": 144.33, "volume": 6815076.0}, {"date": "2024-08-21", "close": 159.25, "volume": 25572110.0}, {"date": "2024-08-22", "close": 156.82, "volume": 7452356.0}, {"date": "2024-08-23", "close": 158.5, "volume": 3188295.0}, {"date": "2024-08-26", "close": 158.9, "volume": 3655215.0}, {"date": "2024-08-27", "close": 158.68, "volume": 3252292.0}, {"date": "2024-08-28", "close": 156.86, "volume": 2666472.0}, {"date": "2024-08-29", "close": 153.42, "volume": 3879497.0}, {"date": "2024-08-30", "close": 153.62, "volume": 3933162.0}, {"date": "2024-09-03", "close": 151.8, "volume": 4070975.0}, {"date": "2024-09-04", "close": 152.48, "volume": 3841041.0}, {"date": "2024-09-05", "close": 151.9, "volume": 3358882.0}, {"date": "2024-09-06", "close": 151.28, "volume": 4045069.0}, {"date": "2024-09-09", "close": 150.59, "volume": 3735150.0}, {"date": "2024-09-10", "close": 148.01, "volume": 4103181.0}, {"date": "2024-09-11", "close": 147.29, "volume": 4089547.0}, {"date": "2024-09-12", "close": 148.44, "volume": 3454594.0}, {"date": "2024-09-13", "close": 151.36, "volume": 3592362.0}, {"date": "2024-09-16", "close": 152.84, "volume": 3429165.0}, {"date": "2024-09-17", "close": 151.96, "volume": 3162261.0}, {"date": "2024-09-18", "close": 153.6, "volume": 3269539.0}, {"date": "2024-09-19", "close": 156.49, "volume": 5098842.0}, {"date": "2024-09-20", "close": 154.75, "volume": 7389826.0}, {"date": "2024-09-23", "close": 155.29, "volume": 2927656.0}, {"date": "2024-09-24", "close": 156.18, "volume": 3113986.0}, {"date": "2024-09-25", "close": 155.07, "volume": 2319914.0}, {"date": "2024-09-26", "close": 155.98, "volume": 2757937.0}, {"date": "2024-09-27", "close": 155.18, "volume": 3067262.0}, {"date": "2024-09-30", "close": 155.86, "volume": 2935829.0}, {"date": "2024-10-01", "close": 152.2, "volume": 3994414.0}, {"date": "2024-10-02", "close": 150.4, "volume": 2794972.0}, {"date": "2024-10-03", "close": 149.6, "volume": 4790132.0}, {"date": "2024-10-04", "close": 152.88, "volume": 3557483.0}, {"date": "2024-10-07", "close": 149.0, "volume": 3301408.0}, {"date": "2024-10-08", "close": 151.32, "volume": 3224142.0}, {"date": "2024-10-09", "close": 154.33, "volume": 3514297.0}, {"date": "2024-10-10", "close": 155.97, "volume": 3139067.0}, {"date": "2024-10-11", "close": 158.46, "volume": 3594086.0}, {"date": "2024-10-14", "close": 157.97, "volume": 2534419.0}, {"date": "2024-10-15", "close": 160.69, "volume": 2988018.0}, {"date": "2024-10-16", "close": 158.87, "volume": 3124548.0}, {"date": "2024-10-17", "close": 155.89, "volume": 2879828.0}, {"date": "2024-10-18", "close": 156.84, "volume": 2988748.0}, {"date": "2024-10-21", "close": 150.91, "volume": 4455218.0}, {"date": "2024-10-22", "close": 149.19, "volume": 2815030.0}, {"date": "2024-10-23", "close": 148.05, "volume": 3961995.0}, {"date": "2024-10-24", "close": 150.18, "volume": 3060349.0}, {"date": "2024-10-25", "close": 151.16, "volume": 4082176.0}, {"date": "2024-10-28", "close": 149.3, "volume": 2523740.0}, {"date": "2024-10-29", "close": 147.93, "volume": 2881493.0}, {"date": "2024-10-30", "close": 148.52, "volume": 2520491.0}, {"date": "2024-10-31", "close": 150.04, "volume": 3229478.0}, {"date": "2024-11-01", "close": 150.84, "volume": 2453210.0}, {"date": "2024-11-04", "close": 149.99, "volume": 3289701.0}, {"date": "2024-11-05", "close": 150.99, "volume": 2692273.0}, {"date": "2024-11-06", "close": 147.29, "volume": 7506637.0}, {"date": "2024-11-07", "close": 150.91, "volume": 4862354.0}, {"date": "2024-11-08", "close": 149.78, "volume": 3323610.0}, {"date": "2024-11-11", "close": 153.28, "volume": 3541650.0}, {"date": "2024-11-12", "close": 155.65, "volume": 5082085.0}, {"date": "2024-11-13", "close": 154.99, "volume": 3624515.0}, {"date": "2024-11-14", "close": 153.47, "volume": 4075055.0}, {"date": "2024-11-15", "close": 152.13, "volume": 3888688.0}, {"date": "2024-11-18", "close": 156.56, "volume": 6508271.0}, {"date": "2024-11-19", "close": 156.0, "volume": 9170486.0}, {"date": "2024-11-20", "close": 121.72, "volume": 64557670.0}, {"date": "2024-11-21", "close": 121.59, "volume": 19616660.0}, {"date": "2024-11-22", "close": 125.01, "volume": 13730070.0}, {"date": "2024-11-25", "close": 130.53, "volume": 15456460.0}, {"date": "2024-11-26", "close": 126.55, "volume": 9888230.0}, {"date": "2024-11-27", "close": 130.09, "volume": 6745228.0}, {"date": "2024-11-29", "close": 132.31, "volume": 5023526.0}, {"date": "2024-12-02", "close": 130.72, "volume": 14195580.0}, {"date": "2024-12-03", "close": 131.45, "volume": 8163940.0}, {"date": "2024-12-04", "close": 130.07, "volume": 6051297.0}, {"date": "2024-12-05", "close": 129.17, "volume": 6858622.0}, {"date": "2024-12-06", "close": 132.39, "volume": 7284123.0}, {"date": "2024-12-09", "close": 135.29, "volume": 9619251.0}, {"date": "2024-12-10", "close": 135.05, "volume": 5575526.0}, {"date": "2024-12-11", "close": 135.98, "volume": 4811931.0}, {"date": "2024-12-12", "close": 135.29, "volume": 3860187.0}, {"date": "2024-12-13", "close": 134.52, "volume": 4261210.0}, {"date": "2024-12-16", "close": 132.45, "volume": 5503836.0}, {"date": "2024-12-17", "close": 131.6, "volume": 5792995.0}, {"date": "2024-12-18", "close": 130.7, "volume": 6602398.0}, {"date": "2024-12-19", "close": 130.43, "volume": 5262076.0}, {"date": "2024-12-20", "close": 131.48, "volume": 7189143.0}, {"date": "2024-12-23", "close": 131.92, "volume": 4097814.0}, {"date": "2024-12-24", "close": 132.4, "volume": 1647679.0}, {"date": "2024-12-26", "close": 136.39, "volume": 5042669.0}, {"date": "2024-12-27", "close": 135.5, "volume": 3089050.0}, {"date": "2024-12-30", "close": 135.05, "volume": 3945601.0}, {"date": "2024-12-31", "close": 135.18, "volume": 2830498.0}, {"date": "2025-01-02", "close": 137.19, "volume": 4360979.0}, {"date": "2025-01-03", "close": 135.79, "volume": 4025991.0}, {"date": "2025-01-06", "close": 139.29, "volume": 4937860.0}, {"date": "2025-01-07", "close": 139.25, "volume": 4166105.0}, {"date": "2025-01-08", "close": 138.22, "volume": 4663432.0}, {"date": "2025-01-10", "close": 141.62, "volume": 5882755.0}, {"date": "2025-01-13", "close": 138.77, "volume": 4061936.0}, {"date": "2025-01-14", "close": 136.47, "volume": 4635549.0}, {"date": "2025-01-15", "close": 134.53, "volume": 5132565.0}, {"date": "2025-01-16", "close": 133.25, "volume": 9900615.0}, {"date": "2025-01-17", "close": 133.61, "volume": 6892451.0}, {"date": "2025-01-21", "close": 137.34, "volume": 4848927.0}, {"date": "2025-01-22", "close": 135.77, "volume": 4012367.0}, {"date": "2025-01-23", "close": 137.25, "volume": 6788929.0}, {"date": "2025-01-24", "close": 137.89, "volume": 5868189.0}, {"date": "2025-01-27", "close": 142.5, "volume": 5331613.0}, {"date": "2025-01-28", "close": 141.06, "volume": 4141533.0}, {"date": "2025-01-29", "close": 140.09, "volume": 3279184.0}, {"date": "2025-01-30", "close": 140.44, "volume": 2792025.0}, {"date": "2025-01-31", "close": 137.91, "volume": 4057192.0}, {"date": "2025-02-03", "close": 134.16, "volume": 6330501.0}, {"date": "2025-02-04", "close": 135.6, "volume": 4376150.0}, {"date": "2025-02-05", "close": 135.21, "volume": 4908709.0}, {"date": "2025-02-06", "close": 134.68, "volume": 4289168.0}, {"date": "2025-02-07", "close": 131.35, "volume": 5756700.0}, {"date": "2025-02-10", "close": 131.28, "volume": 4003492.0}, {"date": "2025-02-11", "close": 132.45, "volume": 4782582.0}, {"date": "2025-02-12", "close": 127.5, "volume": 6428960.0}, {"date": "2025-02-13", "close": 128.58, "volume": 5325881.0}, {"date": "2025-02-14", "close": 127.88, "volume": 4549000.0}, {"date": "2025-02-18", "close": 130.11, "volume": 4901553.0}, {"date": "2025-02-19", "close": 130.75, "volume": 3893522.0}, {"date": "2025-02-20", "close": 128.13, "volume": 6195906.0}, {"date": "2025-02-21", "close": 124.27, "volume": 9052895.0}, {"date": "2025-02-24", "close": 125.77, "volume": 8772920.0}, {"date": "2025-02-25", "close": 127.39, "volume": 6404277.0}, {"date": "2025-02-26", "close": 124.04, "volume": 7714221.0}, {"date": "2025-02-27", "close": 122.5, "volume": 6164482.0}, {"date": "2025-02-28", "close": 124.24, "volume": 8893620.0}, {"date": "2025-03-03", "close": 120.76, "volume": 12120860.0}, {"date": "2025-03-04", "close": 117.14, "volume": 15623260.0}, {"date": "2025-03-05", "close": 116.56, "volume": 7310991.0}, {"date": "2025-03-06", "close": 114.05, "volume": 8020211.0}, {"date": "2025-03-07", "close": 115.08, "volume": 8050859.0}, {"date": "2025-03-10", "close": 113.85, "volume": 8146222.0}, {"date": "2025-03-11", "close": 112.76, "volume": 8271798.0}, {"date": "2025-03-12", "close": 107.28, "volume": 10434220.0}, {"date": "2025-03-13", "close": 104.5, "volume": 9700204.0}, {"date": "2025-03-14", "close": 104.7, "volume": 7551811.0}, {"date": "2025-03-17", "close": 105.67, "volume": 5436150.0}, {"date": "2025-03-18", "close": 104.59, "volume": 4922206.0}, {"date": "2025-03-19", "close": 104.94, "volume": 6331901.0}, {"date": "2025-03-20", "close": 104.2, "volume": 5863284.0}, {"date": "2025-03-21", "close": 104.06, "volume": 31066230.0}, {"date": "2025-03-24", "close": 108.35, "volume": 8526072.0}, {"date": "2025-03-25", "close": 105.4, "volume": 6837658.0}, {"date": "2025-03-26", "close": 106.09, "volume": 5497126.0}, {"date": "2025-03-27", "close": 106.51, "volume": 5015251.0}, {"date": "2025-03-28", "close": 103.65, "volume": 9704436.0}, {"date": "2025-03-31", "close": 104.36, "volume": 7069227.0}, {"date": "2025-04-01", "close": 104.43, "volume": 6240546.0}, {"date": "2025-04-02", "close": 105.77, "volume": 5654401.0}, {"date": "2025-04-03", "close": 94.28, "volume": 19020450.0}, {"date": "2025-04-04", "close": 95.72, "volume": 16229750.0}, {"date": "2025-04-07", "close": 94.38, "volume": 13800590.0}, {"date": "2025-04-08", "close": 88.76, "volume": 13408870.0}, {"date": "2025-04-09", "close": 97.69, "volume": 13717830.0}, {"date": "2025-04-10", "close": 92.71, "volume": 12187920.0}, {"date": "2025-04-11", "close": 92.78, "volume": 10457610.0}, {"date": "2025-04-14", "close": 94.65, "volume": 8164397.0}, {"date": "2025-04-15", "close": 92.08, "volume": 6605613.0}, {"date": "2025-04-16", "close": 90.46, "volume": 8048423.0}, {"date": "2025-04-17", "close": 93.11, "volume": 5349810.0}, {"date": "2025-04-21", "close": 93.78, "volume": 6856590.0}, {"date": "2025-04-22", "close": 94.1, "volume": 7200066.0}, {"date": "2025-04-23", "close": 92.15, "volume": 9113799.0}, {"date": "2025-04-24", "close": 95.31, "volume": 7718831.0}, {"date": "2025-04-25", "close": 96.58, "volume": 5274928.0}, {"date": "2025-04-28", "close": 96.37, "volume": 4662403.0}, {"date": "2025-04-29", "close": 96.91, "volume": 3768423.0}, {"date": "2025-04-30", "close": 96.7, "volume": 8255323.0}, {"date": "2025-05-01", "close": 95.97, "volume": 5443714.0}, {"date": "2025-05-02", "close": 97.37, "volume": 5294948.0}, {"date": "2025-05-05", "close": 94.02, "volume": 6789319.0}, {"date": "2025-05-06", "close": 93.65, "volume": 5726565.0}, {"date": "2025-05-07", "close": 95.49, "volume": 5727423.0}, {"date": "2025-05-08", "close": 96.93, "volume": 5006334.0}, {"date": "2025-05-09", "close": 96.4, "volume": 4614732.0}, {"date": "2025-05-12", "close": 101.08, "volume": 9670805.0}, {"date": "2025-05-13", "close": 99.09, "volume": 7774480.0}, {"date": "2025-05-14", "close": 95.26, "volume": 10286430.0}, {"date": "2025-05-15", "close": 97.07, "volume": 8348519.0}, {"date": "2025-05-16", "close": 98.58, "volume": 6371469.0}, {"date": "2025-05-19", "close": 97.99, "volume": 8468670.0}, {"date": "2025-05-20", "close": 98.12, "volume": 10163480.0}, {"date": "2025-05-21", "close": 93.01, "volume": 27058510.0}, {"date": "2025-05-22", "close": 95.06, "volume": 11428000.0}, {"date": "2025-05-23", "close": 94.29, "volume": 7373841.0}, {"date": "2025-05-27", "close": 96.99, "volume": 6501845.0}, {"date": "2025-05-28", "close": 95.94, "volume": 4475977.0}, {"date": "2025-05-29", "close": 94.87, "volume": 7042679.0}, {"date": "2025-05-30", "close": 94.01, "volume": 7874043.0}, {"date": "2025-06-02", "close": 93.32, "volume": 5748843.0}, {"date": "2025-06-03", "close": 95.78, "volume": 6388824.0}, {"date": "2025-06-04", "close": 93.94, "volume": 4416734.0}, {"date": "2025-06-05", "close": 93.52, "volume": 4763495.0}, {"date": "2025-06-06", "close": 97.32, "volume": 7822813.0}, {"date": "2025-06-09", "close": 97.35, "volume": 6299277.0}, {"date": "2025-06-10", "close": 100.77, "volume": 9612436.0}, {"date": "2025-06-11", "close": 98.11, "volume": 6803443.0}, {"date": "2025-06-12", "close": 99.29, "volume": 5320563.0}, {"date": "2025-06-13", "close": 95.37, "volume": 7303257.0}, {"date": "2025-06-16", "close": 97.37, "volume": 7427560.0}, {"date": "2025-06-17", "close": 95.02, "volume": 7195491.0}, {"date": "2025-06-18", "close": 95.12, "volume": 6408589.0}, {"date": "2025-06-20", "close": 95.54, "volume": 9619794.0}, {"date": "2025-06-23", "close": 96.53, "volume": 6887215.0}, {"date": "2025-06-24", "close": 97.53, "volume": 6406142.0}, {"date": "2025-06-25", "close": 96.7, "volume": 4372035.0}, {"date": "2025-06-26", "close": 97.6, "volume": 5331851.0}, {"date": "2025-06-27", "close": 99.23, "volume": 6389810.0}, {"date": "2025-06-30", "close": 98.65, "volume": 4933601.0}, {"date": "2025-07-01", "close": 103.85, "volume": 9968224.0}, {"date": "2025-07-02", "close": 105.45, "volume": 6327860.0}, {"date": "2025-07-03", "close": 104.06, "volume": 3535290.0}, {"date": "2025-07-07", "close": 101.6, "volume": 5677102.0}, {"date": "2025-07-08", "close": 102.01, "volume": 6100535.0}, {"date": "2025-07-09", "close": 102.43, "volume": 4312231.0}, {"date": "2025-07-10", "close": 104.74, "volume": 5116223.0}, {"date": "2025-07-11", "close": 104.24, "volume": 3866126.0}, {"date": "2025-07-14", "close": 104.87, "volume": 4468061.0}, {"date": "2025-07-15", "close": 102.21, "volume": 5289948.0}, {"date": "2025-07-16", "close": 101.34, "volume": 3861865.0}, {"date": "2025-07-17", "close": 103.65, "volume": 4529531.0}, {"date": "2025-07-18", "close": 103.46, "volume": 5282100.0}, {"date": "2025-07-21", "close": 101.71, "volume": 4478766.0}, {"date": "2025-07-22", "close": 106.54, "volume": 6473016.0}, {"date": "2025-07-23", "close": 107.43, "volume": 5907473.0}, {"date": "2025-07-24", "close": 105.82, "volume": 5415239.0}, {"date": "2025-07-25", "close": 106.05, "volume": 3476001.0}, {"date": "2025-07-28", "close": 106.43, "volume": 3864916.0}, {"date": "2025-07-29", "close": 104.18, "volume": 4753506.0}, {"date": "2025-07-30", "close": 103.14, "volume": 4527102.0}, {"date": "2025-07-31", "close": 100.5, "volume": 6442342.0}, {"date": "2025-08-01", "close": 99.77, "volume": 5021740.0}, {"date": "2025-08-04", "close": 99.79, "volume": 5312712.0}, {"date": "2025-08-05", "close": 102.43, "volume": 5093419.0}, {"date": "2025-08-06", "close": 105.39, "volume": 6306597.0}, {"date": "2025-08-07", "close": 105.67, "volume": 4191041.0}, {"date": "2025-08-08", "close": 105.4, "volume": 3494893.0}, {"date": "2025-08-11", "close": 104.01, "volume": 5020195.0}, {"date": "2025-08-12", "close": 106.26, "volume": 6595068.0}, {"date": "2025-08-13", "close": 105.36, "volume": 7364729.0}, {"date": "2025-08-14", "close": 104.25, "volume": 4985772.0}, {"date": "2025-08-15", "close": 103.02, "volume": 6305133.0}, {"date": "2025-08-18", "close": 104.95, "volume": 6901622.0}, {"date": "2025-08-19", "close": 105.36, "volume": 8815517.0}, {"date": "2025-08-20", "close": 98.69, "volume": 33165730.0}, {"date": "2025-08-21", "close": 97.06, "volume": 11415720.0}, {"date": "2025-08-22", "close": 99.24, "volume": 13663610.0}, {"date": "2025-08-25", "close": 97.13, "volume": 7651270.0}, {"date": "2025-08-26", "close": 96.11, "volume": 6398801.0}, {"date": "2025-08-27", "close": 97.96, "volume": 6486002.0}, {"date": "2025-08-28", "close": 96.81, "volume": 5145000.0}, {"date": "2025-08-29", "close": 95.98, "volume": 5370878.0}, {"date": "2025-09-02", "close": 92.44, "volume": 12987180.0}, {"date": "2025-09-03", "close": 92.35, "volume": 8485805.0}, {"date": "2025-09-04", "close": 92.71, "volume": 5900988.0}, {"date": "2025-09-05", "close": 93.17, "volume": 4894606.0}, {"date": "2025-09-08", "close": 91.5, "volume": 9261731.0}, {"date": "2025-09-09", "close": 90.91, "volume": 7564772.0}, {"date": "2025-09-10", "close": 90.78, "volume": 5747858.0}, {"date": "2025-09-11", "close": 91.52, "volume": 9492495.0}, {"date": "2025-09-12", "close": 89.96, "volume": 6176195.0}, {"date": "2025-09-15", "close": 88.56, "volume": 9310894.0}, {"date": "2025-09-16", "close": 89.72, "volume": 6736663.0}, {"date": "2025-09-17", "close": 88.93, "volume": 9399028.0}, {"date": "2025-09-18", "close": 89.42, "volume": 8781141.0}, {"date": "2025-09-19", "close": 88.13, "volume": 13319500.0}, {"date": "2025-09-22", "close": 86.56, "volume": 12449460.0}, {"date": "2025-09-23", "close": 87.05, "volume": 8077829.0}, {"date": "2025-09-24", "close": 88.31, "volume": 10691650.0}, {"date": "2025-09-25", "close": 87.14, "volume": 8566342.0}, {"date": "2025-09-26", "close": 87.85, "volume": 7575624.0}, {"date": "2025-09-29", "close": 88.83, "volume": 7955637.0}, {"date": "2025-09-30", "close": 89.7, "volume": 16872290.0}, {"date": "2025-10-01", "close": 89.14, "volume": 10378550.0}, {"date": "2025-10-02", "close": 89.51, "volume": 7557397.0}, {"date": "2025-10-03", "close": 89.03, "volume": 6871981.0}, {"date": "2025-10-06", "close": 88.96, "volume": 8975719.0}, {"date": "2025-10-07", "close": 89.27, "volume": 6348052.0}, {"date": "2025-10-08", "close": 90.38, "volume": 6848496.0}, {"date": "2025-10-09", "close": 89.1, "volume": 7189211.0}, {"date": "2025-10-10", "close": 85.53, "volume": 13925230.0}, {"date": "2025-10-13", "close": 87.34, "volume": 10515490.0}, {"date": "2025-10-14", "close": 88.96, "volume": 6352348.0}, {"date": "2025-10-15", "close": 90.91, "volume": 6402547.0}, {"date": "2025-10-16", "close": 90.07, "volume": 5556500.0}, {"date": "2025-10-17", "close": 90.84, "volume": 6461369.0}, {"date": "2025-10-20", "close": 91.53, "volume": 4886287.0}, {"date": "2025-10-21", "close": 94.4, "volume": 7770113.0}, {"date": "2025-10-22", "close": 94.02, "volume": 4972951.0}, {"date": "2025-10-23", "close": 94.25, "volume": 4833358.0}, {"date": "2025-10-24", "close": 94.26, "volume": 5458994.0}, {"date": "2025-10-27", "close": 97.77, "volume": 10000010.0}, {"date": "2025-10-28", "close": 97.11, "volume": 7959604.0}, {"date": "2025-10-29", "close": 94.12, "volume": 6125647.0}, {"date": "2025-10-30", "close": 92.92, "volume": 5631171.0}, {"date": "2025-10-31", "close": 92.72, "volume": 7084802.0}, {"date": "2025-11-03", "close": 91.45, "volume": 5698075.0}, {"date": "2025-11-04", "close": 89.98, "volume": 5057365.0}, {"date": "2025-11-05", "close": 91.94, "volume": 8215290.0}, {"date": "2025-11-06", "close": 89.15, "volume": 7051541.0}, {"date": "2025-11-07", "close": 91.24, "volume": 6524897.0}, {"date": "2025-11-10", "close": 90.73, "volume": 6299898.0}, {"date": "2025-11-11", "close": 91.58, "volume": 4762908.0}, {"date": "2025-11-12", "close": 91.91, "volume": 5512363.0}, {"date": "2025-11-13", "close": 90.62, "volume": 6303511.0}, {"date": "2025-11-14", "close": 89.9, "volume": 6096943.0}, {"date": "2025-11-17", "close": 88.48, "volume": 7549384.0}, {"date": "2025-11-18", "close": 88.53, "volume": 10063380.0}, {"date": "2025-11-19", "close": 86.08, "volume": 18972020.0}, {"date": "2025-11-20", "close": 83.68, "volume": 12051780.0}, {"date": "2025-11-21", "close": 87.62, "volume": 12573880.0}, {"date": "2025-11-24", "close": 84.54, "volume": 9227308.0}, {"date": "2025-11-25", "close": 86.58, "volume": 6520053.0}, {"date": "2025-11-26", "close": 89.8, "volume": 7927569.0}, {"date": "2025-11-28", "close": 90.62, "volume": 4058992.0}, {"date": "2025-12-01", "close": 91.36, "volume": 6570553.0}, {"date": "2025-12-02", "close": 90.47, "volume": 5863803.0}, {"date": "2025-12-03", "close": 90.92, "volume": 7308436.0}, {"date": "2025-12-04", "close": 91.59, "volume": 6759383.0}, {"date": "2025-12-05", "close": 92.19, "volume": 5898896.0}, {"date": "2025-12-08", "close": 93.06, "volume": 7694678.0}, {"date": "2025-12-09", "close": 93.62, "volume": 4650499.0}, {"date": "2025-12-10", "close": 94.62, "volume": 8444741.0}, {"date": "2025-12-11", "close": 96.97, "volume": 6812931.0}, {"date": "2025-12-12", "close": 97.09, "volume": 5260239.0}, {"date": "2025-12-15", "close": 97.56, "volume": 5730084.0}, {"date": "2025-12-16", "close": 97.67, "volume": 5142540.0}, {"date": "2025-12-17", "close": 98.6, "volume": 6830421.0}, {"date": "2025-12-18", "close": 99.05, "volume": 9594235.0}, {"date": "2025-12-19", "close": 98.01, "volume": 12620410.0}, {"date": "2025-12-22", "close": 95.2, "volume": 11985240.0}, {"date": "2025-12-23", "close": 94.3, "volume": 7975887.0}, {"date": "2025-12-24", "close": 96.53, "volume": 3299500.0}, {"date": "2025-12-26", "close": 99.55, "volume": 10644130.0}, {"date": "2025-12-29", "close": 98.1, "volume": 8836957.0}, {"date": "2025-12-30", "close": 97.43, "volume": 3686881.0}, {"date": "2025-12-31", "close": 97.75, "volume": 4290055.0}, {"date": "2026-01-02", "close": 100.51, "volume": 7064444.0}, {"date": "2026-01-05", "close": 102.1, "volume": 7421165.0}, {"date": "2026-01-06", "close": 104.3, "volume": 7699831.0}, {"date": "2026-01-07", "close": 103.67, "volume": 4686178.0}, {"date": "2026-01-08", "close": 106.33, "volume": 8568630.0}, {"date": "2026-01-09", "close": 105.52, "volume": 6490433.0}, {"date": "2026-01-12", "close": 106.14, "volume": 5893399.0}, {"date": "2026-01-13", "close": 108.63, "volume": 7742258.0}, {"date": "2026-01-14", "close": 109.82, "volume": 5886151.0}, {"date": "2026-01-15", "close": 111.13, "volume": 5827160.0}, {"date": "2026-01-16", "close": 111.28, "volume": 5253188.0}, {"date": "2026-01-20", "close": 109.34, "volume": 9556628.0}, {"date": "2026-01-21", "close": 106.04, "volume": 6547286.0}, {"date": "2026-01-22", "close": 106.5, "volume": 4904276.0}, {"date": "2026-01-23", "close": 108.1, "volume": 4594123.0}, {"date": "2026-01-26", "close": 103.96, "volume": 6709801.0}, {"date": "2026-01-27", "close": 104.1, "volume": 4578858.0}, {"date": "2026-01-28", "close": 101.74, "volume": 4644360.0}, {"date": "2026-01-29", "close": 102.84, "volume": 6015154.0}, {"date": "2026-01-30", "close": 105.47, "volume": 6181799.0}, {"date": "2026-02-02", "close": 109.53, "volume": 10561550.0}, {"date": "2026-02-03", "close": 111.3, "volume": 8373411.0}, {"date": "2026-02-04", "close": 114.13, "volume": 9816196.0}, {"date": "2026-02-05", "close": 110.85, "volume": 6081531.0}, {"date": "2026-02-06", "close": 115.55, "volume": 7804406.0}, {"date": "2026-02-09", "close": 115.52, "volume": 4507549.0}, {"date": "2026-02-10", "close": 113.23, "volume": 4955185.0}, {"date": "2026-02-11", "close": 114.61, "volume": 6611961.0}, {"date": "2026-02-12", "close": 112.69, "volume": 5588428.0}, {"date": "2026-02-13", "close": 115.76, "volume": 6597145.0}, {"date": "2026-02-17", "close": 116.54, "volume": 6258939.0}, {"date": "2026-02-18", "close": 115.66, "volume": 5608103.0}, {"date": "2026-02-19", "close": 115.66, "volume": 3631511.0}, {"date": "2026-02-20", "close": 116.69, "volume": 6285894.0}, {"date": "2026-02-23", "close": 113.34, "volume": 7924830.0}, {"date": "2026-02-24", "close": 115.52, "volume": 4977552.0}, {"date": "2026-02-25", "close": 116.44, "volume": 4522055.0}, {"date": "2026-02-26", "close": 114.79, "volume": 5930323.0}, {"date": "2026-02-27", "close": 113.79, "volume": 6417010.0}, {"date": "2026-03-02", "close": 113.17, "volume": 6301850.0}, {"date": "2026-03-03", "close": 120.8, "volume": 15692200.0}, {"date": "2026-03-04", "close": 120.08, "volume": 9496020.0}, {"date": "2026-03-05", "close": 120.36, "volume": 7130940.0}, {"date": "2026-03-06", "close": 120.79, "volume": 5979671.0}, {"date": "2026-03-09", "close": 120.14, "volume": 6005492.0}, {"date": "2026-03-10", "close": 120.74, "volume": 4400011.0}, {"date": "2026-03-11", "close": 118.78, "volume": 4422332.0}, {"date": "2026-03-12", "close": 115.75, "volume": 6215334.0}, {"date": "2026-03-13", "close": 117.34, "volume": 5282631.0}, {"date": "2026-03-16", "close": 117.05, "volume": 4858546.0}, {"date": "2026-03-17", "close": 116.76, "volume": 4347536.0}, {"date": "2026-03-18", "close": 115.05, "volume": 5267451.0}, {"date": "2026-03-19", "close": 114.47, "volume": 6549613.0}, {"date": "2026-03-20", "close": 113.26, "volume": 19717450.0}, {"date": "2026-03-23", "close": 114.93, "volume": 6381919.0}, {"date": "2026-03-24", "close": 115.92, "volume": 4991742.0}, {"date": "2026-03-25", "close": 116.37, "volume": 4407977.0}, {"date": "2026-03-26", "close": 117.0, "volume": 3403145.0}, {"date": "2026-03-27", "close": 119.84, "volume": 8112912.0}, {"date": "2026-03-30", "close": 118.78, "volume": 4425179.0}, {"date": "2026-03-31", "close": 121.2, "volume": 4662081.0}, {"date": "2026-04-01", "close": 120.45, "volume": 4250948.0}, {"date": "2026-04-02", "close": 120.45, "volume": 5348064.0}, {"date": "2026-04-06", "close": 122.21, "volume": 4059499.0}, {"date": "2026-04-07", "close": 119.52, "volume": 3799465.0}, {"date": "2026-04-08", "close": 123.12, "volume": 3634086.0}, {"date": "2026-04-09", "close": 124.03, "volume": 4093506.0}, {"date": "2026-04-10", "close": 121.89, "volume": 3699828.0}, {"date": "2026-04-13", "close": 117.88, "volume": 5800570.0}, {"date": "2026-04-14", "close": 119.53, "volume": 5189054.0}, {"date": "2026-04-15", "close": 122.87, "volume": 5232382.0}, {"date": "2026-04-16", "close": 123.91, "volume": 4292989.0}, {"date": "2026-04-17", "close": 127.84, "volume": 5844767.0}, {"date": "2026-04-20", "close": 130.18, "volume": 5819101.0}, {"date": "2026-04-21", "close": 132.1, "volume": 5745933.0}, {"date": "2026-04-22", "close": 130.6, "volume": 5141424.0}, {"date": "2026-04-23", "close": 130.17, "volume": 3595155.0}, {"date": "2026-04-24", "close": 129.26, "volume": 3129314.0}, {"date": "2026-04-27", "close": 129.72, "volume": 5824301.0}, {"date": "2026-04-28", "close": 127.14, "volume": 3728469.0}, {"date": "2026-04-29", "close": 127.87, "volume": 3760123.0}, {"date": "2026-04-30", "close": 129.75, "volume": 5436552.0}, {"date": "2026-05-01", "close": 128.89, "volume": 3728959.0}, {"date": "2026-05-04", "close": 127.76, "volume": 3118157.0}, {"date": "2026-05-05", "close": 128.82, "volume": 4206831.0}, {"date": "2026-05-06", "close": 130.19, "volume": 4423144.0}, {"date": "2026-05-07", "close": 125.88, "volume": 7538992.0}, {"date": "2026-05-08", "close": 125.25, "volume": 3883687.0}, {"date": "2026-05-11", "close": 118.44, "volume": 7589692.0}, {"date": "2026-05-12", "close": 121.8, "volume": 5623788.0}, {"date": "2026-05-13", "close": 121.48, "volume": 3964805.0}, {"date": "2026-05-14", "close": 123.08, "volume": 4160293.0}, {"date": "2026-05-15", "close": 121.54, "volume": 3661369.0}, {"date": "2026-05-18", "close": 123.4, "volume": 3708123.0}, {"date": "2026-05-19", "close": 127.24, "volume": 10539840.0}, {"date": "2026-05-20", "close": 122.33, "volume": 20309260.0}, {"date": "2026-05-21", "close": 126.15, "volume": 9959869.0}, {"date": "2026-05-22", "close": 125.6, "volume": 4946468.0}, {"date": "2026-05-26", "close": 125.43, "volume": 4455731.0}, {"date": "2026-05-27", "close": 128.33, "volume": 6077937.0}, {"date": "2026-05-28", "close": 128.65, "volume": 4677419.0}, {"date": "2026-05-29", "close": 127.07, "volume": 6455972.0}, {"date": "2026-06-01", "close": 123.71, "volume": 4859275.0}, {"date": "2026-06-02", "close": 123.18, "volume": 3206450.0}, {"date": "2026-06-03", "close": 124.8, "volume": 3336307.0}, {"date": "2026-06-04", "close": 123.85, "volume": 4749852.0}, {"date": "2026-06-05", "close": 122.57, "volume": 4384527.0}, {"date": "2026-06-08", "close": 123.97, "volume": 2846460.0}, {"date": "2026-06-09", "close": 126.61, "volume": 4092131.0}, {"date": "2026-06-10", "close": 127.98, "volume": 3943079.0}, {"date": "2026-06-11", "close": 132.64, "volume": 4535612.0}, {"date": "2026-06-12", "close": 135.23, "volume": 4803317.0}, {"date": "2026-06-15", "close": 133.17, "volume": 7287856.0}, {"date": "2026-06-16", "close": 133.4, "volume": 3186162.0}, {"date": "2026-06-17", "close": 127.81, "volume": 3506931.0}, {"date": "2026-06-18", "close": 130.74, "volume": 7529316.0}, {"date": "2026-06-22", "close": 129.73, "volume": 3942716.0}, {"date": "2026-06-23", "close": 134.11, "volume": 4793062.0}, {"date": "2026-06-24", "close": 141.2, "volume": 6235848.0}, {"date": "2026-06-25", "close": 139.57, "volume": 4342158.0}, {"date": "2026-06-26", "close": 140.39, "volume": 6802500.0}, {"date": "2026-06-29", "close": 133.92, "volume": 4554370.0}, {"date": "2026-06-30", "close": 130.61, "volume": 6507618.0}, {"date": "2026-07-01", "close": 130.29, "volume": 4928847.0}, {"date": "2026-07-02", "close": 130.21, "volume": 3272430.0}, {"date": "2026-07-06", "close": 126.1, "volume": 5209916.0}, {"date": "2026-07-07", "close": 127.55, "volume": 2996486.0}, {"date": "2026-07-08", "close": 132.42, "volume": 6780257.0}, {"date": "2026-07-09", "close": 132.27, "volume": 4459917.0}, {"date": "2026-07-10", "close": 135.14, "volume": 3403536.0}, {"date": "2026-07-13", "close": 134.77, "volume": 4243665.0}, {"date": "2026-07-14", "close": 134.0, "volume": 2507067.0}, {"date": "2026-07-15", "close": 138.29, "volume": 5224362.0}, {"date": "2026-07-16", "close": 140.21, "volume": 4297200.0}, {"date": "2026-07-17", "close": 139.6, "volume": 5188211.0}, {"date": "2026-07-20", "close": 139.59, "volume": 3388262.0}, {"date": "2026-07-21", "close": 138.48, "volume": 2413471.0}, {"date": "2026-07-22", "close": 137.92, "volume": 2283582.0}, {"date": "2026-07-23", "close": 134.48, "volume": 3207399.0}, {"date": "2026-07-24", "close": 136.78, "volume": 2485724.0}, {"date": "2026-07-27", "close": 140.34, "volume": 3042758.0}, {"date": "2026-07-28", "close": 144.2, "volume": 4624169.0}, {"date": "2026-07-29", "close": 145.9, "volume": 3199062.0}, {"date": "2026-07-30", "close": 144.51, "volume": 2627975.0}, {"date": "2026-07-31", "close": 144.49, "volume": 3312025.0}, {"date": "2026-08-03", "close": 149.35, "volume": 4856949.0}, {"date": "2026-08-04", "close": 148.11, "volume": 3181527.0}, {"date": "2026-08-05", "close": 147.7, "volume": 4230328.0}, {"date": "2026-08-06", "close": 147.08, "volume": 2501736.0}, {"date": "2026-08-07", "close": 149.7, "volume": 2847957.0}, {"date": "2026-08-10", "close": 152.02, "volume": 5256504.0}, {"date": "2026-08-11", "close": 152.29, "volume": 4171436.0}, {"date": "2026-08-12", "close": 154.0, "volume": 4601276.0}, {"date": "2026-08-13", "close": 155.51, "volume": 3650214.0}, {"date": "2026-08-14", "close": 154.48, "volume": 3615843.0}, {"date": "2026-08-17", "close": 151.01, "volume": 6122401.0}, {"date": "2026-08-18", "close": 152.48, "volume": 5787975.0}, {"date": "2026-08-19", "close": 159.0, "volume": 9467542.0}, {"date": "2026-08-20", "close": 158.25, "volume": 6059924.0}, {"date": "2026-08-21", "close": 165.44, "volume": 6236978.0}, {"date": "2026-08-24", "close": 169.89, "volume": 6418008.0}, {"date": "2026-08-25", "close": 163.47, "volume": 7597489.0}, {"date": "2026-08-26", "close": 164.04, "volume": 4661458.0}, {"date": "2026-08-27", "close": 165.93, "volume": 4748583.0}, {"date": "2026-08-28", "close": 163.18, "volume": 3644518.0}, {"date": "2026-08-31", "close": 160.88, "volume": 3911760.0}, {"date": "2026-09-01", "close": 163.75, "volume": 3982974.0}, {"date": "2026-09-02", "close": 163.36, "volume": 2805256.0}, {"date": "2026-09-03", "close": 164.01, "volume": 1986981.0}, {"date": "2026-09-04", "close": 164.44, "volume": 2866300.0}, {"date": "2026-09-08", "close": 162.71, "volume": 2660307.0}, {"date": "2026-09-09", "close": 157.52, "volume": 3394933.0}, {"date": "2026-09-10", "close": 155.73, "volume": 3209846.0}, {"date": "2026-09-11", "close": 155.83, "volume": 2644546.0}, {"date": "2026-09-14", "close": 158.7, "volume": 3288381.0}, {"date": "2026-09-15", "close": 154.4, "volume": 3620802.0}, {"date": "2026-09-16", "close": 154.68, "volume": 2744975.0}, {"date": "2026-09-17", "close": 159.83, "volume": 4094873.0}, {"date": "2026-09-18", "close": 158.19, "volume": 6815578.0}, {"date": "2026-09-21", "close": 157.71, "volume": 2255318.0}, {"date": "2026-09-22", "close": 159.02, "volume": 2194981.0}], "refreshing": true}