{"ticker": "TMUS", "overview": {"cik": "1283699", "ticker": "TMUS", "name": "T-Mobile US, Inc.", "industry": "Radiotelephone Communications", "country": "United States", "sic": "4812", "announcements": [{"form": "4", "date": "2026-09-03", "title": "FORM 4", "accession": "0001283699-26-000112", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-03", "title": "Material event", "accession": "0001193125-26-381901", "price_sensitive": true}, {"form": "4", "date": "2026-08-27", "title": "FORM 4", "accession": "0001283699-26-000110", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "FORM 4", "accession": "0001283699-26-000108", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "FORM 4", "accession": "0001283699-26-000106", "price_sensitive": false}, {"form": "3", "date": "2026-08-04", "title": "FORM 3", "accession": "0001283699-26-000104", "price_sensitive": false}, {"form": "IRANNOTICE", "date": "2026-07-23", "title": "TMUS IRAN NOTICE", "accession": "0001283699-26-000102", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-23", "title": "TMUS FORM 10-Q", "accession": "0001283699-26-000101", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-23", "title": "TMUS FORM 8-K", "accession": "0001283699-26-000100", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-07", "title": "Material event", "accession": "0001193125-26-297534", "price_sensitive": true}, {"form": "4", "date": "2026-06-18", "title": "FORM 4", "accession": "0001283699-26-000089", "price_sensitive": false}, {"form": "4", "date": "2026-06-18", "title": "FORM 4", "accession": "0001283699-26-000087", "price_sensitive": false}, {"form": "4", "date": "2026-06-18", "title": "FORM 4", "accession": "0001283699-26-000085", "price_sensitive": false}, {"form": "4", "date": "2026-06-18", "title": "FORM 4", "accession": "0001283699-26-000083", "price_sensitive": false}, {"form": "4", "date": "2026-06-18", "title": "FORM 4", "accession": "0001283699-26-000081", "price_sensitive": false}, {"form": "4", "date": "2026-06-18", "title": "FORM 4", "accession": "0001283699-26-000078", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-18", "title": "Material event", "accession": "0001193125-26-275787", "price_sensitive": true}, {"form": "4", "date": "2026-06-12", "title": "FORM 4", "accession": "0001283699-26-000076", "price_sensitive": false}, {"form": "4", "date": "2026-06-09", "title": "FORM 4", "accession": "0001283699-26-000074", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "FORM 4", "accession": "0001283699-26-000072", "price_sensitive": false}, {"form": "144", "date": "2026-05-21", "title": "Notice of proposed sale", "accession": "0001959173-26-003857", "price_sensitive": false}, {"form": "SD", "date": "2026-05-15", "title": "Form SD", "accession": "0001193125-26-226593", "price_sensitive": false}, {"form": "4", "date": "2026-05-04", "title": "FORM 4", "accession": "0001283699-26-000070", "price_sensitive": false}, {"form": "4", "date": "2026-05-04", "title": "FORM 4", "accession": "0001283699-26-000069", "price_sensitive": false}, {"form": "4", "date": "2026-05-04", "title": "FORM 4", "accession": "0001283699-26-000066", "price_sensitive": false}]}, "description": "T-Mobile US, Inc. trades as TMUS on the NASDAQ and is registered in the United States, classified under Radiotelephone Communications (SIC 4812). Privy Trades holds 49 insider filings for the company. The most recent filing on record is dated 29 October 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "TMUS", "has_prices": true, "as_of": "2026-08-07", "last": 177.19, "prev_close": 179.97, "change": -2.780000000000001, "change_pct": -0.015447018947602385, "session_volume": 4831540.0, "vwap_5": 176.89942837498637, "vwap_20": 180.7213965974246, "vwap_60": 182.36948788680445, "vwap_250": 203.9749679371558, "high_52w": 221.98, "low_52w": 167.73, "avg_volume_20": 5069915.55, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0000950157-26-001134", "src": "13DG", "ticker": "TMUS", "cik": "1283699", "company": "T-Mobile US, Inc.", "company_raw": "T-Mobile US, Inc.", "who": "Deutsche Telekom AG", "who_key": "DEUTSCHE TELEKOM AG", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Radiotelephone Communications", "country": "United States", "headline": "DEUTSCHE TELEKOM AG moves to a 55.9% activist stake in TMUS", "source_url": "https://www.sec.gov/Archives/edgar/data/946770/0000950157-26-001134-index.htm", "trade_date": "2026-10-29", "timestamp": "2026-10-29", "mins": 6643}, {"id": "0001283699-26-000112", "src": "INSIDERS", "ticker": "TMUS", "cik": "1283699", "company": "T-Mobile US, Inc.", "company_raw": "T-Mobile US, Inc.", "who": "Andre Almeida", "who_key": "Almeida Andre", "role": "Chief Commercial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 96624.58608, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Radiotelephone Communications", "country": "United States", "headline": "C-suite exec files routine paperwork on TMUS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1981961/000128369926000112/0001283699-26-000112-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90163}, {"id": "0001283699-26-000110", "src": "INSIDERS", "ticker": "TMUS", "cik": "1283699", "company": "T-Mobile US, Inc.", "company_raw": "T-Mobile US, Inc.", "who": "Daniel James Drobac", "who_key": "Drobac Daniel James", "role": "VP & Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 31132.494250000003, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Radiotelephone Communications", "country": "United States", "headline": "C-suite exec files routine paperwork on TMUS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2066499/000128369926000110/0001283699-26-000110-index.htm", "trade_date": "2026-08-25", "timestamp": "2026-08-25", "mins": 100243}, {"id": "0001283699-26-000106", "src": "INSIDERS", "ticker": "TMUS", "cik": "1283699", "company": "T-Mobile US, Inc.", "company_raw": "T-Mobile US, Inc.", "who": "Christopher Sambar", "who_key": "Sambar Christopher", "role": "Chief Enterprise Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Radiotelephone Communications", "country": "United States", "headline": "C-suite exec files routine paperwork on TMUS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2028756/000128369926000106/0001283699-26-000106-index.htm", "trade_date": "2026-08-01", "timestamp": "2026-08-01", "mins": 134803}, {"id": "SENATE-fda235b3bad746378fa1053f354d929c-376", "src": "CONGRESS", "ticker": "TMUS", "cik": "", "company": "T-Mobile US, Inc.", "company_raw": "T-Mobile US, Inc. - Common Stock", "who": "Sen. Alan Armstrong", "who_key": "Sen. Alan Armstrong", "role": "Armstrong, Alan (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. Alan Armstrong trims TMUS ($15,001 - $50,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/fda235b3-bad7-4637-8fa1-053f354d929c/", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317683}, {"id": "HOUSE-2026-20033929-T7", "src": "CONGRESS", "ticker": "TMUS", "cik": "", "company": "JT T-Mobile US, Inc.", "company_raw": "0,000\nF S: New\nS O: Morgan Stanley Trust Account\nJT T-Mobile US, Inc.", "who": "Hon. Jonathan Jackson", "who_key": "Hon. Jonathan Jackson", "role": "House \u00b7 IL01", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 50001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Jonathan Jackson sells TMUS ($50,001 -\n$100,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20033929.pdf", "trade_date": "2026-01-13", "timestamp": "2026-01-13", "mins": 422803}, {"id": "HOUSE-2026-20033654-T15", "src": "CONGRESS", "ticker": "TMUS", "cik": "", "company": "SP T-Mobile US, Inc.", "company_raw": "6$1,001 - $15,000\nF S: New\nS O: Edward Jones IRA\nSP T-Mobile US, Inc.", "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 adds TMUS to the portfolio ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20033654.pdf", "trade_date": "2025-12-11", "timestamp": "2025-12-11", "mins": 470323}, {"id": "HOUSE-2025-20033566-T4", "src": "CONGRESS", "ticker": "TMUS", "cik": "", "company": "SP T-Mobile US, Inc.", "company_raw": ",000\nF S: New\nS O: Morgan Stanley - Rollover IRA\nSP T-Mobile US, Inc.", "who": "Hon. Jonathan Jackson", "who_key": "Hon. Jonathan Jackson", "role": "House \u00b7 IL01", "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. Jonathan Jackson sells TMUS ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033566.pdf", "trade_date": "2025-11-11", "timestamp": "2025-11-11", "mins": 513523}, {"id": "SENATE-849c731fa2a74ed891ad8fee325ab75e-4", "src": "CONGRESS", "ticker": "TMUS", "cik": "", "company": "T-Mobile US, Inc.", "company_raw": "T-Mobile US, Inc. - Common Stock", "who": "Sen. Markwayne Mullin", "who_key": "Sen. Markwayne Mullin", "role": "Mullin, Markwayne (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 50001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Markwayne Mullin offloads TMUS ($50,001 - $100,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/849c731f-a2a7-4ed8-91ad-8fee325ab75e/", "trade_date": "2025-11-03", "timestamp": "2025-11-03", "mins": 525043}, {"id": "HOUSE-2025-20033446-T426", "src": "CONGRESS", "ticker": "TMUS", "cik": "", "company": "SP T-Mobile US, Inc.", "company_raw": "S: New\nS O: Charles Schwab Brokerage Account 924\nSP T-Mobile US, Inc.", "who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "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. Lisa McClain offloads TMUS ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033446.pdf", "trade_date": "2025-10-31", "timestamp": "2025-10-31", "mins": 529363}, {"id": "HOUSE-2025-20033446-T424", "src": "CONGRESS", "ticker": "TMUS", "cik": "", "company": "SP T-Mobile US, Inc.", "company_raw": "0\nF S: New\nS O: Charles Schwab 401K > Schwab 893\nSP T-Mobile US, Inc.", "who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "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. Lisa McClain buys TMUS ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033446.pdf", "trade_date": "2025-10-30", "timestamp": "2025-10-30", "mins": 530803}, {"id": "HOUSE-2025-20033446-T425", "src": "CONGRESS", "ticker": "TMUS", "cik": "", "company": "SP T-Mobile US, Inc.", "company_raw": "0\nF S: New\nS O: Charles Schwab 401K > Schwab 893\nSP T-Mobile US, Inc.", "who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "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. Lisa McClain offloads TMUS ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033446.pdf", "trade_date": "2025-10-30", "timestamp": "2025-10-30", "mins": 530803}, {"id": "HOUSE-2025-20030930-T113", "src": "CONGRESS", "ticker": "TMUS", "cik": "", "company": "T-Mobile US, Inc.", "company_raw": "pe\nDate Notification\nDate\nAmount Cap.\nGains >\n$200?\nT-Mobile US, Inc.", "who": "Hon. Ritchie John Torres", "who_key": "Hon. Ritchie John Torres", "role": "House \u00b7 NY15", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Ritchie John Torres dumps TMUS ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030930.pdf", "trade_date": "2025-07-11", "timestamp": "2025-07-11", "mins": 690643}, {"id": "HOUSE-2025-20030891-T608", "src": "CONGRESS", "ticker": "TMUS", "cik": "", "company": "SP T-Mobile US, Inc.", "company_raw": "S: New\nS O: Charles Schwab Brokerage Account 924\nSP T-Mobile US, Inc.", "who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "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. Lisa McClain buys TMUS ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf", "trade_date": "2025-06-17", "timestamp": "2025-06-17", "mins": 725203}, {"id": "HOUSE-2025-20030860-T28", "src": "CONGRESS", "ticker": "TMUS", "cik": "", "company": "SP T-Mobile US, Inc.", "company_raw": ",000\nF S: New\nS O: Morgan Stanley - Rollover IRA\nSP T-Mobile US, Inc.", "who": "Hon. Jonathan Jackson", "who_key": "Hon. Jonathan Jackson", "role": "House \u00b7 IL01", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Jonathan Jackson buys TMUS ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030860.pdf", "trade_date": "2025-04-23", "timestamp": "2025-04-23", "mins": 804403}, {"id": "HOUSE-2025-20030860-T27", "src": "CONGRESS", "ticker": "TMUS", "cik": "", "company": "SP T-Mobile US, Inc.", "company_raw": ",000\nF S: New\nS O: Morgan Stanley - Rollover IRA\nSP T-Mobile US, Inc.", "who": "Hon. Jonathan Jackson", "who_key": "Hon. Jonathan Jackson", "role": "House \u00b7 IL01", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Jonathan Jackson buys TMUS ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030860.pdf", "trade_date": "2025-03-24", "timestamp": "2025-03-24", "mins": 847603}, {"id": "HOUSE-2025-20030860-T26", "src": "CONGRESS", "ticker": "TMUS", "cik": "", "company": "SP T-Mobile US, Inc.", "company_raw": ",000\nF S: New\nS O: Morgan Stanley - Rollover IRA\nSP T-Mobile US, Inc.", "who": "Hon. Jonathan Jackson", "who_key": "Hon. Jonathan Jackson", "role": "House \u00b7 IL01", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Jonathan Jackson buys TMUS ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030860.pdf", "trade_date": "2025-03-03", "timestamp": "2025-03-03", "mins": 877843}, {"id": "HOUSE-2025-20024346-T88", "src": "CONGRESS", "ticker": "TMUS", "cik": "", "company": "JT T-Mobile US, Inc.", "company_raw": "15,000\nF S: New\nS O: Joint Ownership LPL Account\nJT T-Mobile US, Inc.", "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 trims TMUS ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20024346.pdf", "trade_date": "2025-01-13", "timestamp": "2025-01-13", "mins": 948403}, {"id": "HOUSE-2024-20026346-T28", "src": "CONGRESS", "ticker": "TMUS", "cik": "", "company": "DC T-Mobile US, Inc.", "company_raw": "O: Morgan Stanley Active Assets (1)\nL: US\nD: ETF\nDC T-Mobile US, Inc.", "who": "Hon. Jared Moskowitz", "who_key": "Hon. Jared Moskowitz", "role": "House \u00b7 FL23", "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. Jared Moskowitz adds TMUS to the portfolio ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20026346.pdf", "trade_date": "2024-11-08", "timestamp": "2024-11-08", "mins": 1043443}, {"id": "HOUSE-2025-20030930-T112", "src": "CONGRESS", "ticker": "TMUS", "cik": "", "company": "T-Mobile US, Inc.", "company_raw": "independent manager, without my input or\ndirection.\nT-Mobile US, Inc.", "who": "Hon. Ritchie John Torres", "who_key": "Hon. Ritchie John Torres", "role": "House \u00b7 NY15", "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. Ritchie John Torres adds TMUS to the portfolio ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030930.pdf", "trade_date": "2024-09-26", "timestamp": "2024-09-26", "mins": 1105363}, {"id": "HOUSE-2024-20025712-T69", "src": "CONGRESS", "ticker": "TMUS", "cik": "", "company": "T-Mobile US, Inc.", "company_raw": ",000\nF S: New\nS O: Morgan Stanley Active Assets (1)\nT-Mobile US, Inc.", "who": "Hon. Jared Moskowitz", "who_key": "Hon. Jared Moskowitz", "role": "House \u00b7 FL23", "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. Jared Moskowitz adds TMUS to the portfolio ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025712.pdf", "trade_date": "2024-02-13", "timestamp": "2024-02-13", "mins": 1430803}, {"id": "HOUSE-2024-20025712-T68", "src": "CONGRESS", "ticker": "TMUS", "cik": "", "company": "T-Mobile US, Inc.", "company_raw": ",000\nF S: New\nS O: Morgan Stanley Active Assets (1)\nT-Mobile US, Inc.", "who": "Hon. Jared Moskowitz", "who_key": "Hon. Jared Moskowitz", "role": "House \u00b7 FL23", "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. Jared Moskowitz adds TMUS to the portfolio ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025712.pdf", "trade_date": "2023-12-28", "timestamp": "2023-12-28", "mins": 1498483}, {"id": "HOUSE-2024-20024286-T15", "src": "CONGRESS", "ticker": "TMUS", "cik": "", "company": "DC T-Mobile US, Inc.", "company_raw": "0\nF S: New\nS O: Morgan Stanley Active Assets (5)\nDC T-Mobile US, Inc.", "who": "Hon. Jared Moskowitz", "who_key": "Hon. Jared Moskowitz", "role": "House \u00b7 FL23", "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. Jared Moskowitz adds TMUS to the portfolio ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20024286.pdf", "trade_date": "2023-12-28", "timestamp": "2023-12-28", "mins": 1498483}, {"id": "HOUSE-2024-20025712-T67", "src": "CONGRESS", "ticker": "TMUS", "cik": "", "company": "T-Mobile US, Inc.", "company_raw": ",000\nF S: New\nS O: Morgan Stanley Active Assets (1)\nT-Mobile US, Inc.", "who": "Hon. Jared Moskowitz", "who_key": "Hon. Jared Moskowitz", "role": "House \u00b7 FL23", "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. Jared Moskowitz adds TMUS to the portfolio ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025712.pdf", "trade_date": "2023-12-26", "timestamp": "2023-12-26", "mins": 1501363}, {"id": "HOUSE-2023-20024152-T50", "src": "CONGRESS", "ticker": "TMUS", "cik": "", "company": "JT T-Mobile US, Inc.", "company_raw": "15,000\nF S: New\nS O: Northwestern Mutual - Joint\nJT T-Mobile US, Inc.", "who": "Hon. John Curtis", "who_key": "Hon. John Curtis", "role": "House \u00b7 UT03", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. John Curtis dumps TMUS ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20024152.pdf", "trade_date": "2023-12-04", "timestamp": "2023-12-04", "mins": 1533043}, {"id": "HOUSE-2023-20024078-T3", "src": "CONGRESS", "ticker": "TMUS", "cik": "", "company": "JT T-Mobile US, Inc.", "company_raw": "0,000\nF S: New\nS O: Morgan Stanley Trust Account\nJT T-Mobile US, Inc.", "who": "Hon. Jonathan Jackson", "who_key": "Hon. Jonathan Jackson", "role": "House \u00b7 IL01", "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. Jonathan Jackson buys TMUS ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20024078.pdf", "trade_date": "2023-11-07", "timestamp": "2023-11-07", "mins": 1571923}, {"id": "HOUSE-2023-20023892-T164", "src": "CONGRESS", "ticker": "TMUS", "cik": "", "company": "SP T-Mobile US, Inc.", "company_raw": "k and instead invested in Exchange Traded Funds.\nSP T-Mobile US, Inc.", "who": "Hon. Greg Stanton", "who_key": "Hon. Greg Stanton", "role": "House \u00b7 AZ04", "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. Greg Stanton offloads TMUS ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023892.pdf", "trade_date": "2023-10-24", "timestamp": "2023-10-24", "mins": 1592083}, {"id": "HOUSE-2023-20023892-T165", "src": "CONGRESS", "ticker": "TMUS", "cik": "", "company": "SP T-Mobile US, Inc.", "company_raw": "k and instead invested in Exchange Traded Funds.\nSP T-Mobile US, Inc.", "who": "Hon. Greg Stanton", "who_key": "Hon. Greg Stanton", "role": "House \u00b7 AZ04", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Greg Stanton picks up TMUS ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023892.pdf", "trade_date": "2023-09-26", "timestamp": "2023-09-26", "mins": 1632403}, {"id": "SENATE-7810aff467d644e984649267478cbe5f-61", "src": "CONGRESS", "ticker": "TMUS", "cik": "", "company": "T-Mobile US", "company_raw": "T-Mobile US", "who": "Sen. Markwayne Mullin", "who_key": "Sen. Markwayne Mullin", "role": "Mullin, Markwayne (Senator)", "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": "Sen. Markwayne Mullin buys TMUS ($15,001 - $50,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/7810aff4-67d6-44e9-8464-9267478cbe5f/", "trade_date": "2023-09-13", "timestamp": "2023-09-13", "mins": 1651123}, {"id": "HOUSE-2023-20023404-T451", "src": "CONGRESS", "ticker": "TMUS", "cik": "", "company": "T-Mobile US, Inc.", "company_raw": ": Daniel Goldman Grandchildren 1986 Trust > TLH ADR\nT-Mobile US, Inc.", "who": "Hon. Daniel Goldman", "who_key": "Hon. Daniel Goldman", "role": "House \u00b7 NY10", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Daniel Goldman sells TMUS ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023404.pdf", "trade_date": "2023-07-14", "timestamp": "2023-07-14", "mins": 1738963}], "recent_buys": [], "institutional": [{"id": "13DG-0000950157-26-001134", "src": "13DG", "ticker": "TMUS", "cik": "1283699", "company": "T-Mobile US, Inc.", "company_raw": "T-Mobile US, Inc.", "who": "Deutsche Telekom AG", "who_key": "DEUTSCHE TELEKOM AG", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Radiotelephone Communications", "country": "United States", "headline": "DEUTSCHE TELEKOM AG moves to a 55.9% activist stake in TMUS", "source_url": "https://www.sec.gov/Archives/edgar/data/946770/0000950157-26-001134-index.htm", "trade_date": "2026-10-29", "timestamp": "2026-10-29", "mins": 6643}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "T-Mobile US, Inc. - 5.500% Senior Notes due March 2070", "new_value": "T-Mobile US, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001283699", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001283699", "applied": 1, "detected_at": "2026-10-28T01:45:53.470921"}, {"action": "RELISTED", "reason": null, "counterparty": null, "old_value": "TMUSL", "new_value": "T-Mobile US, Inc. - 6.250% Senior Notes due 2069", "effective": "", "evidence": "TMUSL is listed again under the same company (T-Mobile US, Inc. - 6.250% Senior Notes due 2069)", "source_url": "", "applied": 1, "detected_at": "2026-08-03T11:12:35.984272"}, {"action": "RELISTED", "reason": null, "counterparty": null, "old_value": "TMUSI", "new_value": "T-Mobile US, Inc. - 5.500% Senior Notes due June 2070", "effective": "", "evidence": "TMUSI is listed again under the same company (T-Mobile US, Inc. - 5.500% Senior Notes due June 2070)", "source_url": "", "applied": 1, "detected_at": "2026-08-03T11:12:35.984195"}, {"action": "RELISTED", "reason": null, "counterparty": null, "old_value": "TMUSZ", "new_value": "T-Mobile US, Inc. - 5.500% Senior Notes due March 2070", "effective": "", "evidence": "TMUSZ is listed again under the same company (T-Mobile US, Inc. - 5.500% Senior Notes due March 2070)", "source_url": "", "applied": 1, "detected_at": "2026-08-03T11:10:32.661478"}, {"action": "RELISTED", "reason": null, "counterparty": null, "old_value": "TMUS", "new_value": "T-Mobile US, Inc. - Common Stock", "effective": "", "evidence": "TMUS is listed again under the same company (T-Mobile US, Inc. - Common Stock)", "source_url": "", "applied": 1, "detected_at": "2026-08-03T11:10:32.661393"}]}, "key_people": [{"who": "Hon. Jonathan Jackson", "who_key": "Hon. Jonathan Jackson", "role": "House \u00b7 IL01", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 18004.0, "sold": 51002.0, "net": -32998.0, "trades": 6, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 50001.0, "date": "2026-01-13", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20033929.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2025-11-11", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033566.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-04-23", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030860.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-03-24", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030860.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-03-03", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030860.pdf"}, {"action": "BUY", "amount": 15001.0, "date": "2023-11-07", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20024078.pdf"}], "latest": {"action": "SELL", "amount": 50001.0, "date": "2026-01-13", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20033929.pdf"}}, {"who": "Sen. Markwayne Mullin", "who_key": "Sen. Markwayne Mullin", "role": "Mullin, Markwayne (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 15001.0, "sold": 50001.0, "net": -35000.0, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 50001.0, "date": "2025-11-03", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/849c731f-a2a7-4ed8-91ad-8fee325ab75e/"}, {"action": "BUY", "amount": 15001.0, "date": "2023-09-13", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/7810aff4-67d6-44e9-8464-9267478cbe5f/"}], "latest": {"action": "SELL", "amount": 50001.0, "date": "2025-11-03", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/849c731f-a2a7-4ed8-91ad-8fee325ab75e/"}}, {"who": "Sen. Sheldon Whitehouse", "who_key": "Sen. Sheldon Whitehouse", "role": "Whitehouse, Sheldon (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 15001.0, "sold": 2002.0, "net": 12999.0, "trades": 3, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 1001.0, "date": "2017-11-07", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/5d05e733-82e7-42a4-9653-0859439e3f13/"}, {"action": "SELL", "amount": 1001.0, "date": "2017-11-01", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/5d05e733-82e7-42a4-9653-0859439e3f13/"}, {"action": "BUY", "amount": 15001.0, "date": "2017-01-24", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/18f07909-0ca6-4804-8503-d83c0b84a15e/"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2017-11-07", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/5d05e733-82e7-42a4-9653-0859439e3f13/"}}, {"who": "Hon. Daniel Goldman", "who_key": "Hon. Daniel Goldman", "role": "House \u00b7 NY10", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 16002.0, "net": -15001.0, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2023-07-14", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023404.pdf"}, {"action": "SELL", "amount": 15001.0, "date": "2023-07-12", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023404.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2023-06-09", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023253.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2023-07-14", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023404.pdf"}}, {"who": "Sen. Alan Armstrong", "who_key": "Sen. Alan Armstrong", "role": "Armstrong, Alan (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 15001.0, "net": -15001.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 15001.0, "date": "2026-03-27", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/fda235b3-bad7-4637-8fa1-053f354d929c/"}], "latest": {"action": "SELL", "amount": 15001.0, "date": "2026-03-27", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/fda235b3-bad7-4637-8fa1-053f354d929c/"}}, {"who": "Hon. Jared Moskowitz", "who_key": "Hon. Jared Moskowitz", "role": "House \u00b7 FL23", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 5005.0, "sold": 0, "net": 5005.0, "trades": 5, "top_score": 0, "lean": "buying", "history": [{"action": "BUY", "amount": 1001.0, "date": "2024-11-08", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20026346.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2024-02-13", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025712.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2023-12-28", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025712.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2023-12-28", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20024286.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2023-12-26", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025712.pdf"}], "latest": {"action": "BUY", "amount": 1001.0, "date": "2024-11-08", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20026346.pdf"}}, {"who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 2002.0, "sold": 2002.0, "net": 0.0, "trades": 4, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 1001.0, "date": "2025-10-31", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033446.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-10-30", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033446.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2025-10-30", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033446.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-06-17", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2025-10-31", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033446.pdf"}}, {"who": "Hon. Alan S. Lowenthal", "who_key": "Hon. Alan S. Lowenthal", "role": "House \u00b7 CA47 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 3003.0, "net": -2002.0, "trades": 4, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2022-11-04", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20022032.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2022-11-03", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021973.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2022-11-03", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021974.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2022-05-17", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021093.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2022-11-04", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20022032.pdf"}}], "activity": [], "announcements": [{"form": "4", "date": "2026-09-03", "title": "FORM 4", "accession": "0001283699-26-000112", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-03", "title": "Material event", "accession": "0001193125-26-381901", "price_sensitive": true}, {"form": "4", "date": "2026-08-27", "title": "FORM 4", "accession": "0001283699-26-000110", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "FORM 4", "accession": "0001283699-26-000108", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "FORM 4", "accession": "0001283699-26-000106", "price_sensitive": false}, {"form": "3", "date": "2026-08-04", "title": "FORM 3", "accession": "0001283699-26-000104", "price_sensitive": false}, {"form": "IRANNOTICE", "date": "2026-07-23", "title": "TMUS IRAN NOTICE", "accession": "0001283699-26-000102", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-23", "title": "TMUS FORM 10-Q", "accession": "0001283699-26-000101", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-23", "title": "TMUS FORM 8-K", "accession": "0001283699-26-000100", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-07", "title": "Material event", "accession": "0001193125-26-297534", "price_sensitive": true}, {"form": "4", "date": "2026-06-18", "title": "FORM 4", "accession": "0001283699-26-000089", "price_sensitive": false}, {"form": "4", "date": "2026-06-18", "title": "FORM 4", "accession": "0001283699-26-000087", "price_sensitive": false}, {"form": "4", "date": "2026-06-18", "title": "FORM 4", "accession": "0001283699-26-000085", "price_sensitive": false}, {"form": "4", "date": "2026-06-18", "title": "FORM 4", "accession": "0001283699-26-000083", "price_sensitive": false}, {"form": "4", "date": "2026-06-18", "title": "FORM 4", "accession": "0001283699-26-000081", "price_sensitive": false}, {"form": "4", "date": "2026-06-18", "title": "FORM 4", "accession": "0001283699-26-000078", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-18", "title": "Material event", "accession": "0001193125-26-275787", "price_sensitive": true}, {"form": "4", "date": "2026-06-12", "title": "FORM 4", "accession": "0001283699-26-000076", "price_sensitive": false}, {"form": "4", "date": "2026-06-09", "title": "FORM 4", "accession": "0001283699-26-000074", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "FORM 4", "accession": "0001283699-26-000072", "price_sensitive": false}, {"form": "144", "date": "2026-05-21", "title": "Notice of proposed sale", "accession": "0001959173-26-003857", "price_sensitive": false}, {"form": "SD", "date": "2026-05-15", "title": "Form SD", "accession": "0001193125-26-226593", "price_sensitive": false}, {"form": "4", "date": "2026-05-04", "title": "FORM 4", "accession": "0001283699-26-000070", "price_sensitive": false}, {"form": "4", "date": "2026-05-04", "title": "FORM 4", "accession": "0001283699-26-000069", "price_sensitive": false}, {"form": "4", "date": "2026-05-04", "title": "FORM 4", "accession": "0001283699-26-000066", "price_sensitive": false}], "performance": {"ticker": "TMUS", "has_prices": true, "summary": {"n": 19, "avg": 0.12469437393471501, "win_rate": 0.5789473684210527, "best": 1.942377947525739, "worst": -0.35054796026829893, "as_of": "2026-08-07"}, "buys": [{"who": "Hon. Dan Newhouse", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 WA04", "amount": 1001.0, "date": "2025-12-11", "score": 0.0, "ref_price": 195.33, "return": -0.09286847898428308}, {"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2025-10-30", "score": 0.0, "ref_price": 210.65, "return": -0.1588416805126988}, {"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2025-06-17", "score": 0.0, "ref_price": 221.43, "return": -0.19979225940477807}, {"who": "Hon. Jonathan Jackson", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 IL01", "amount": 1001.0, "date": "2025-04-23", "score": 0.0, "ref_price": 259.35, "return": -0.31679197994987474}, {"who": "Hon. Jonathan Jackson", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 IL01", "amount": 1001.0, "date": "2025-03-24", "score": 0.0, "ref_price": 258.96, "return": -0.31576305220883527}, {"who": "Hon. Jonathan Jackson", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 IL01", "amount": 1001.0, "date": "2025-03-03", "score": 0.0, "ref_price": 272.83, "return": -0.35054796026829893}, {"who": "Hon. Jared Moskowitz", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 FL23", "amount": 1001.0, "date": "2024-11-08", "score": 0.0, "ref_price": 235.31, "return": -0.24699332795036336}, {"who": "Hon. Ritchie John Torres", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NY15", "amount": 1001.0, "date": "2024-09-26", "score": 0.0, "ref_price": 203.25, "return": -0.12821648216482165}, {"who": "Hon. Jared Moskowitz", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 FL23", "amount": 1001.0, "date": "2024-02-13", "score": 0.0, "ref_price": 161.48, "return": 0.09728758979440184}, {"who": "Hon. Jared Moskowitz", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 FL23", "amount": 1001.0, "date": "2023-12-28", "score": 0.0, "ref_price": 158.95, "return": 0.11475306700220202}, {"who": "Hon. Jared Moskowitz", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 FL23", "amount": 1001.0, "date": "2023-12-28", "score": 0.0, "ref_price": 158.95, "return": 0.11475306700220202}, {"who": "Hon. Jared Moskowitz", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 FL23", "amount": 1001.0, "date": "2023-12-26", "score": 0.0, "ref_price": 156.83, "return": 0.12982210036345077}, {"who": "Hon. Jonathan Jackson", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 IL01", "amount": 15001.0, "date": "2023-11-07", "score": 0.0, "ref_price": 147.13, "return": 0.20430911438863592}, {"who": "Hon. Greg Stanton", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 AZ04", "amount": 1001.0, "date": "2023-09-26", "score": 0.0, "ref_price": 140.46, "return": 0.2614979353552612}, {"who": "Sen. Markwayne Mullin", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Mullin, Markwayne (Senator)", "amount": 15001.0, "date": "2023-09-13", "score": 0.0, "ref_price": 141.5, "return": 0.252226148409894}, {"who": "Hon. John Curtis", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 UT03", "amount": 1001.0, "date": "2023-06-21", "score": 0.0, "ref_price": 132.68, "return": 0.33546879710581845}, {"who": "Hon. Daniel Goldman", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NY10", "amount": 1001.0, "date": "2023-06-09", "score": 0.0, "ref_price": 131.36, "return": 0.3488885505481119}, {"who": "Hon. Alan S. Lowenthal", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA47", "amount": 1001.0, "date": "2022-05-17", "score": 0.0, "ref_price": 128.62, "return": 0.3776240087078214}, {"who": "Sen. Sheldon Whitehouse", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Whitehouse, Sheldon (Senator)", "amount": 15001.0, "date": "2017-01-24", "score": 0.0, "ref_price": 60.22, "return": 1.942377947525739}]}, "price_series": [{"date": "2016-08-08", "close": 47.61, "volume": 3054778.0}, {"date": "2016-08-09", "close": 47.64, "volume": 1782839.0}, {"date": "2016-08-10", "close": 47.2, "volume": 2062688.0}, {"date": "2016-08-11", "close": 46.83, "volume": 2543713.0}, {"date": "2016-08-12", "close": 46.95, "volume": 1703990.0}, {"date": "2016-08-15", "close": 46.77, "volume": 1778881.0}, {"date": "2016-08-16", "close": 46.24, "volume": 1726111.0}, {"date": "2016-08-17", "close": 46.38, "volume": 3559987.0}, {"date": "2016-08-18", "close": 46.98, "volume": 2964169.0}, {"date": "2016-08-19", "close": 46.27, "volume": 1646903.0}, {"date": "2016-08-22", "close": 46.71, "volume": 1408912.0}, {"date": "2016-08-23", "close": 46.83, "volume": 1563806.0}, {"date": "2016-08-24", "close": 46.21, "volume": 1615830.0}, {"date": "2016-08-25", "close": 46.28, "volume": 1151146.0}, {"date": "2016-08-26", "close": 45.96, "volume": 2051956.0}, {"date": "2016-08-29", "close": 46.73, "volume": 2613159.0}, {"date": "2016-08-30", "close": 46.1, "volume": 2569152.0}, {"date": "2016-08-31", "close": 46.34, "volume": 2432764.0}, {"date": "2016-09-01", "close": 46.25, "volume": 2642990.0}, {"date": "2016-09-02", "close": 47.29, "volume": 2542395.0}, {"date": "2016-09-06", "close": 47.21, "volume": 2507736.0}, {"date": "2016-09-07", "close": 46.73, "volume": 2894613.0}, {"date": "2016-09-08", "close": 46.71, "volume": 2426483.0}, {"date": "2016-09-09", "close": 44.64, "volume": 3543670.0}, {"date": "2016-09-12", "close": 45.93, "volume": 3797116.0}, {"date": "2016-09-13", "close": 45.34, "volume": 3797037.0}, {"date": "2016-09-14", "close": 45.87, "volume": 3987374.0}, {"date": "2016-09-15", "close": 47.18, "volume": 2894637.0}, {"date": "2016-09-16", "close": 46.55, "volume": 5424619.0}, {"date": "2016-09-19", "close": 45.93, "volume": 1935882.0}, {"date": "2016-09-20", "close": 44.5, "volume": 5297663.0}, {"date": "2016-09-21", "close": 45.88, "volume": 3909827.0}, {"date": "2016-09-22", "close": 47.03, "volume": 3308797.0}, {"date": "2016-09-23", "close": 47.29, "volume": 2678935.0}, {"date": "2016-09-26", "close": 46.92, "volume": 2069730.0}, {"date": "2016-09-27", "close": 46.9, "volume": 3383534.0}, {"date": "2016-09-28", "close": 46.81, "volume": 1720761.0}, {"date": "2016-09-29", "close": 46.46, "volume": 2458511.0}, {"date": "2016-09-30", "close": 46.72, "volume": 3805948.0}, {"date": "2016-10-03", "close": 46.88, "volume": 2103534.0}, {"date": "2016-10-04", "close": 46.75, "volume": 3490907.0}, {"date": "2016-10-05", "close": 46.065, "volume": 2371896.0}, {"date": "2016-10-06", "close": 45.5, "volume": 3072588.0}, {"date": "2016-10-07", "close": 45.27, "volume": 2932624.0}, {"date": "2016-10-10", "close": 46.15, "volume": 2226986.0}, {"date": "2016-10-11", "close": 45.61, "volume": 1986144.0}, {"date": "2016-10-12", "close": 46.03, "volume": 1394851.0}, {"date": "2016-10-13", "close": 46.01, "volume": 3005415.0}, {"date": "2016-10-14", "close": 46.23, "volume": 2230987.0}, {"date": "2016-10-17", "close": 46.52, "volume": 1700147.0}, {"date": "2016-10-18", "close": 47.35, "volume": 2835991.0}, {"date": "2016-10-19", "close": 47.32, "volume": 2955732.0}, {"date": "2016-10-20", "close": 47.05, "volume": 2372687.0}, {"date": "2016-10-21", "close": 46.75, "volume": 5836519.0}, {"date": "2016-10-24", "close": 51.19, "volume": 21195460.0}, {"date": "2016-10-25", "close": 49.6, "volume": 11909540.0}, {"date": "2016-10-26", "close": 49.5, "volume": 11194020.0}, {"date": "2016-10-27", "close": 49.5, "volume": 4161655.0}, {"date": "2016-10-28", "close": 49.35, "volume": 3226804.0}, {"date": "2016-10-31", "close": 49.73, "volume": 3529141.0}, {"date": "2016-11-01", "close": 49.29, "volume": 2804363.0}, {"date": "2016-11-02", "close": 49.18, "volume": 3279580.0}, {"date": "2016-11-03", "close": 49.52, "volume": 4088360.0}, {"date": "2016-11-04", "close": 49.35, "volume": 3261004.0}, {"date": "2016-11-07", "close": 50.35, "volume": 3851386.0}, {"date": "2016-11-08", "close": 50.46, "volume": 1867918.0}, {"date": "2016-11-09", "close": 53.01, "volume": 7569545.0}, {"date": "2016-11-10", "close": 52.18, "volume": 10527660.0}, {"date": "2016-11-11", "close": 52.54, "volume": 3596331.0}, {"date": "2016-11-14", "close": 52.92, "volume": 6746755.0}, {"date": "2016-11-15", "close": 53.46, "volume": 4366254.0}, {"date": "2016-11-16", "close": 52.73, "volume": 4224108.0}, {"date": "2016-11-17", "close": 53.39, "volume": 2805796.0}, {"date": "2016-11-18", "close": 53.59, "volume": 1768395.0}, {"date": "2016-11-21", "close": 53.72, "volume": 3442193.0}, {"date": "2016-11-22", "close": 54.24, "volume": 3741148.0}, {"date": "2016-11-23", "close": 54.34, "volume": 4273397.0}, {"date": "2016-11-25", "close": 54.59, "volume": 1380976.0}, {"date": "2016-11-28", "close": 54.98, "volume": 4235608.0}, {"date": "2016-11-29", "close": 55.39, "volume": 3816917.0}, {"date": "2016-11-30", "close": 54.21, "volume": 5207510.0}, {"date": "2016-12-01", "close": 54.26, "volume": 4414072.0}, {"date": "2016-12-02", "close": 54.44, "volume": 3087878.0}, {"date": "2016-12-05", "close": 55.02, "volume": 1999320.0}, {"date": "2016-12-06", "close": 55.99, "volume": 7614992.0}, {"date": "2016-12-07", "close": 58.39, "volume": 7593504.0}, {"date": "2016-12-08", "close": 58.55, "volume": 4156052.0}, {"date": "2016-12-09", "close": 56.74, "volume": 3404693.0}, {"date": "2016-12-12", "close": 56.13, "volume": 4155715.0}, {"date": "2016-12-13", "close": 56.65, "volume": 3327044.0}, {"date": "2016-12-14", "close": 56.55, "volume": 3298294.0}, {"date": "2016-12-15", "close": 57.25, "volume": 3231797.0}, {"date": "2016-12-16", "close": 57.01, "volume": 3430887.0}, {"date": "2016-12-19", "close": 57.8, "volume": 1926805.0}, {"date": "2016-12-20", "close": 58.06, "volume": 1410350.0}, {"date": "2016-12-21", "close": 57.82, "volume": 1618063.0}, {"date": "2016-12-22", "close": 58.08, "volume": 1103620.0}, {"date": "2016-12-23", "close": 58.02, "volume": 1184181.0}, {"date": "2016-12-27", "close": 58.32, "volume": 1609369.0}, {"date": "2016-12-28", "close": 58.0, "volume": 1388085.0}, {"date": "2016-12-29", "close": 58.05, "volume": 1671919.0}, {"date": "2016-12-30", "close": 57.51, "volume": 2119966.0}, {"date": "2017-01-03", "close": 58.32, "volume": 3004137.0}, {"date": "2017-01-04", "close": 58.82, "volume": 5540609.0}, {"date": "2017-01-05", "close": 57.61, "volume": 5427221.0}, {"date": "2017-01-06", "close": 56.77, "volume": 4776635.0}, {"date": "2017-01-09", "close": 56.67, "volume": 3329721.0}, {"date": "2017-01-10", "close": 58.74, "volume": 5458274.0}, {"date": "2017-01-11", "close": 57.46, "volume": 4716481.0}, {"date": "2017-01-12", "close": 57.15, "volume": 2286344.0}, {"date": "2017-01-13", "close": 57.19, "volume": 1973738.0}, {"date": "2017-01-17", "close": 57.05, "volume": 4114907.0}, {"date": "2017-01-18", "close": 58.66, "volume": 5317509.0}, {"date": "2017-01-19", "close": 60.07, "volume": 6036418.0}, {"date": "2017-01-20", "close": 59.62, "volume": 3911318.0}, {"date": "2017-01-23", "close": 60.24, "volume": 3560521.0}, {"date": "2017-01-24", "close": 60.22, "volume": 3903005.0}, {"date": "2017-01-25", "close": 60.74, "volume": 4003080.0}, {"date": "2017-01-26", "close": 63.37, "volume": 12440140.0}, {"date": "2017-01-27", "close": 62.42, "volume": 6294193.0}, {"date": "2017-01-30", "close": 61.13, "volume": 5359467.0}, {"date": "2017-01-31", "close": 62.27, "volume": 4502207.0}, {"date": "2017-02-01", "close": 63.26, "volume": 8937489.0}, {"date": "2017-02-02", "close": 61.15, "volume": 6004409.0}, {"date": "2017-02-03", "close": 61.36, "volume": 5140914.0}, {"date": "2017-02-06", "close": 60.96, "volume": 3761945.0}, {"date": "2017-02-07", "close": 61.89, "volume": 3369772.0}, {"date": "2017-02-08", "close": 61.89, "volume": 5508374.0}, {"date": "2017-02-09", "close": 62.25, "volume": 3171465.0}, {"date": "2017-02-10", "close": 62.39, "volume": 3829089.0}, {"date": "2017-02-13", "close": 60.9, "volume": 11621210.0}, {"date": "2017-02-14", "close": 61.6, "volume": 17973090.0}, {"date": "2017-02-15", "close": 61.295, "volume": 9235453.0}, {"date": "2017-02-16", "close": 60.61, "volume": 3851675.0}, {"date": "2017-02-17", "close": 63.92, "volume": 13046400.0}, {"date": "2017-02-21", "close": 63.2, "volume": 5579081.0}, {"date": "2017-02-22", "close": 63.08, "volume": 2612362.0}, {"date": "2017-02-23", "close": 62.07, "volume": 5342183.0}, {"date": "2017-02-24", "close": 62.21, "volume": 4570685.0}, {"date": "2017-02-27", "close": 62.17, "volume": 6179813.0}, {"date": "2017-02-28", "close": 62.53, "volume": 4297631.0}, {"date": "2017-03-01", "close": 62.34, "volume": 3777066.0}, {"date": "2017-03-02", "close": 62.54, "volume": 3643085.0}, {"date": "2017-03-03", "close": 63.56, "volume": 4356595.0}, {"date": "2017-03-06", "close": 62.84, "volume": 3363667.0}, {"date": "2017-03-07", "close": 61.63, "volume": 3738761.0}, {"date": "2017-03-08", "close": 61.41, "volume": 4674144.0}, {"date": "2017-03-09", "close": 61.14, "volume": 6050280.0}, {"date": "2017-03-10", "close": 61.48, "volume": 4446029.0}, {"date": "2017-03-13", "close": 61.84, "volume": 3558608.0}, {"date": "2017-03-14", "close": 61.35, "volume": 2309577.0}, {"date": "2017-03-15", "close": 62.99, "volume": 5470720.0}, {"date": "2017-03-16", "close": 62.39, "volume": 2857126.0}, {"date": "2017-03-17", "close": 63.5, "volume": 4289305.0}, {"date": "2017-03-20", "close": 63.11, "volume": 2064435.0}, {"date": "2017-03-21", "close": 62.47, "volume": 3413835.0}, {"date": "2017-03-22", "close": 63.27, "volume": 4034534.0}, {"date": "2017-03-23", "close": 63.12, "volume": 2169075.0}, {"date": "2017-03-24", "close": 64.17, "volume": 4322743.0}, {"date": "2017-03-27", "close": 64.22, "volume": 2595951.0}, {"date": "2017-03-28", "close": 64.23, "volume": 3404083.0}, {"date": "2017-03-29", "close": 64.74, "volume": 3679555.0}, {"date": "2017-03-30", "close": 65.13, "volume": 2953593.0}, {"date": "2017-03-31", "close": 64.59, "volume": 4368770.0}, {"date": "2017-04-03", "close": 63.55, "volume": 4087748.0}, {"date": "2017-04-04", "close": 63.68, "volume": 2605255.0}, {"date": "2017-04-05", "close": 63.5, "volume": 2957750.0}, {"date": "2017-04-06", "close": 63.24, "volume": 6159979.0}, {"date": "2017-04-07", "close": 63.58, "volume": 2507205.0}, {"date": "2017-04-10", "close": 63.89, "volume": 2386099.0}, {"date": "2017-04-11", "close": 63.93, "volume": 2524360.0}, {"date": "2017-04-12", "close": 63.92, "volume": 1549193.0}, {"date": "2017-04-13", "close": 64.04, "volume": 2274516.0}, {"date": "2017-04-17", "close": 64.94, "volume": 2387780.0}, {"date": "2017-04-18", "close": 64.61, "volume": 1977792.0}, {"date": "2017-04-19", "close": 65.13, "volume": 3405501.0}, {"date": "2017-04-20", "close": 64.81, "volume": 2612088.0}, {"date": "2017-04-21", "close": 64.7, "volume": 4855842.0}, {"date": "2017-04-24", "close": 65.93, "volume": 5530032.0}, {"date": "2017-04-25", "close": 67.35, "volume": 6722433.0}, {"date": "2017-04-26", "close": 67.58, "volume": 4725688.0}, {"date": "2017-04-27", "close": 67.74, "volume": 2909465.0}, {"date": "2017-04-28", "close": 67.27, "volume": 3783703.0}, {"date": "2017-05-01", "close": 68.31, "volume": 4256579.0}, {"date": "2017-05-02", "close": 66.94, "volume": 3753939.0}, {"date": "2017-05-03", "close": 65.35, "volume": 6367102.0}, {"date": "2017-05-04", "close": 65.48, "volume": 3368555.0}, {"date": "2017-05-05", "close": 66.49, "volume": 2682201.0}, {"date": "2017-05-08", "close": 66.15, "volume": 3889709.0}, {"date": "2017-05-09", "close": 65.5, "volume": 3383512.0}, {"date": "2017-05-10", "close": 66.0, "volume": 6144639.0}, {"date": "2017-05-11", "close": 65.81, "volume": 3031701.0}, {"date": "2017-05-12", "close": 65.55, "volume": 3730690.0}, {"date": "2017-05-15", "close": 65.69, "volume": 3350614.0}, {"date": "2017-05-16", "close": 65.91, "volume": 3435569.0}, {"date": "2017-05-17", "close": 63.91, "volume": 6304163.0}, {"date": "2017-05-18", "close": 65.72, "volume": 4936264.0}, {"date": "2017-05-19", "close": 66.37, "volume": 4974305.0}, {"date": "2017-05-22", "close": 67.22, "volume": 2736543.0}, {"date": "2017-05-23", "close": 67.62, "volume": 2099528.0}, {"date": "2017-05-24", "close": 67.89, "volume": 2485272.0}, {"date": "2017-05-25", "close": 67.86, "volume": 2219433.0}, {"date": "2017-05-26", "close": 67.8, "volume": 3631185.0}, {"date": "2017-05-30", "close": 67.08, "volume": 2841854.0}, {"date": "2017-05-31", "close": 67.42, "volume": 5185591.0}, {"date": "2017-06-01", "close": 67.9, "volume": 1978977.0}, {"date": "2017-06-02", "close": 68.32, "volume": 1853735.0}, {"date": "2017-06-05", "close": 67.4, "volume": 3597171.0}, {"date": "2017-06-06", "close": 66.11, "volume": 4350284.0}, {"date": "2017-06-07", "close": 65.92, "volume": 3027708.0}, {"date": "2017-06-08", "close": 65.69, "volume": 5032414.0}, {"date": "2017-06-09", "close": 63.84, "volume": 6337082.0}, {"date": "2017-06-12", "close": 64.67, "volume": 3534519.0}, {"date": "2017-06-13", "close": 64.01, "volume": 4712425.0}, {"date": "2017-06-14", "close": 63.27, "volume": 2986483.0}, {"date": "2017-06-15", "close": 63.6, "volume": 3883438.0}, {"date": "2017-06-16", "close": 63.13, "volume": 7404717.0}, {"date": "2017-06-19", "close": 64.01, "volume": 2954637.0}, {"date": "2017-06-20", "close": 63.98, "volume": 6227604.0}, {"date": "2017-06-21", "close": 63.57, "volume": 3203345.0}, {"date": "2017-06-22", "close": 63.56, "volume": 4180675.0}, {"date": "2017-06-23", "close": 63.4, "volume": 2084957.0}, {"date": "2017-06-26", "close": 63.15, "volume": 1591931.0}, {"date": "2017-06-27", "close": 61.01, "volume": 10267120.0}, {"date": "2017-06-28", "close": 61.48, "volume": 3170789.0}, {"date": "2017-06-29", "close": 60.3, "volume": 7212415.0}, {"date": "2017-06-30", "close": 60.62, "volume": 4814317.0}, {"date": "2017-07-03", "close": 60.0, "volume": 1637424.0}, {"date": "2017-07-05", "close": 59.95, "volume": 6285862.0}, {"date": "2017-07-06", "close": 59.45, "volume": 5596110.0}, {"date": "2017-07-07", "close": 60.01, "volume": 3266657.0}, {"date": "2017-07-10", "close": 60.8, "volume": 4361136.0}, {"date": "2017-07-11", "close": 61.23, "volume": 3263368.0}, {"date": "2017-07-12", "close": 61.51, "volume": 3055142.0}, {"date": "2017-07-13", "close": 60.91, "volume": 2416026.0}, {"date": "2017-07-14", "close": 61.24, "volume": 4904836.0}, {"date": "2017-07-17", "close": 61.38, "volume": 3311059.0}, {"date": "2017-07-18", "close": 61.39, "volume": 4496276.0}, {"date": "2017-07-19", "close": 61.97, "volume": 6681479.0}, {"date": "2017-07-20", "close": 61.12, "volume": 13548570.0}, {"date": "2017-07-21", "close": 62.58, "volume": 6962539.0}, {"date": "2017-07-24", "close": 62.53, "volume": 3706839.0}, {"date": "2017-07-25", "close": 62.36, "volume": 3984380.0}, {"date": "2017-07-26", "close": 62.39, "volume": 2754483.0}, {"date": "2017-07-27", "close": 61.62, "volume": 3204650.0}, {"date": "2017-07-28", "close": 61.78, "volume": 2809930.0}, {"date": "2017-07-31", "close": 61.66, "volume": 3989028.0}, {"date": "2017-08-01", "close": 63.07, "volume": 5475102.0}, {"date": "2017-08-02", "close": 63.63, "volume": 3657918.0}, {"date": "2017-08-03", "close": 63.73, "volume": 3525633.0}, {"date": "2017-08-04", "close": 64.52, "volume": 3563599.0}, {"date": "2017-08-07", "close": 64.26, "volume": 3637334.0}, {"date": "2017-08-08", "close": 63.9, "volume": 1880825.0}, {"date": "2017-08-09", "close": 63.8, "volume": 2144979.0}, {"date": "2017-08-10", "close": 62.47, "volume": 3005157.0}, {"date": "2017-08-11", "close": 63.61, "volume": 2462403.0}, {"date": "2017-08-14", "close": 63.78, "volume": 2455358.0}, {"date": "2017-08-15", "close": 63.88, "volume": 2654021.0}, {"date": "2017-08-16", "close": 64.28, "volume": 2034857.0}, {"date": "2017-08-17", "close": 62.99, "volume": 2438352.0}, {"date": "2017-08-18", "close": 63.0, "volume": 1413334.0}, {"date": "2017-08-21", "close": 62.83, "volume": 2135555.0}, {"date": "2017-08-22", "close": 64.38, "volume": 2432074.0}, {"date": "2017-08-23", "close": 64.0, "volume": 1721871.0}, {"date": "2017-08-24", "close": 63.97, "volume": 2076705.0}, {"date": "2017-08-25", "close": 63.74, "volume": 2316815.0}, {"date": "2017-08-28", "close": 63.72, "volume": 1198658.0}, {"date": "2017-08-29", "close": 63.47, "volume": 1263135.0}, {"date": "2017-08-30", "close": 64.25, "volume": 1437389.0}, {"date": "2017-08-31", "close": 64.71, "volume": 2777593.0}, {"date": "2017-09-01", "close": 64.16, "volume": 1496940.0}, {"date": "2017-09-05", "close": 63.64, "volume": 2168118.0}, {"date": "2017-09-06", "close": 63.79, "volume": 2695885.0}, {"date": "2017-09-07", "close": 63.34, "volume": 1785837.0}, {"date": "2017-09-08", "close": 62.74, "volume": 2236307.0}, {"date": "2017-09-11", "close": 63.03, "volume": 2262705.0}, {"date": "2017-09-12", "close": 62.98, "volume": 1504550.0}, {"date": "2017-09-13", "close": 62.8, "volume": 2410812.0}, {"date": "2017-09-14", "close": 61.17, "volume": 4863445.0}, {"date": "2017-09-15", "close": 61.17, "volume": 5597354.0}, {"date": "2017-09-18", "close": 61.8, "volume": 4751378.0}, {"date": "2017-09-19", "close": 65.42, "volume": 11701520.0}, {"date": "2017-09-20", "close": 63.52, "volume": 4549467.0}, {"date": "2017-09-21", "close": 63.39, "volume": 1885652.0}, {"date": "2017-09-22", "close": 64.06, "volume": 6631113.0}, {"date": "2017-09-25", "close": 62.89, "volume": 5985177.0}, {"date": "2017-09-26", "close": 63.03, "volume": 2949065.0}, {"date": "2017-09-27", "close": 62.39, "volume": 3848601.0}, {"date": "2017-09-28", "close": 61.92, "volume": 4341617.0}, {"date": "2017-09-29", "close": 61.66, "volume": 4974353.0}, {"date": "2017-10-02", "close": 61.52, "volume": 3515643.0}, {"date": "2017-10-03", "close": 61.68, "volume": 3966174.0}, {"date": "2017-10-04", "close": 61.5, "volume": 5684995.0}, {"date": "2017-10-05", "close": 61.52, "volume": 3943293.0}, {"date": "2017-10-06", "close": 62.41, "volume": 4124816.0}, {"date": "2017-10-09", "close": 61.56, "volume": 3148441.0}, {"date": "2017-10-10", "close": 61.23, "volume": 3252476.0}, {"date": "2017-10-11", "close": 61.18, "volume": 4411367.0}, {"date": "2017-10-12", "close": 61.28, "volume": 2506553.0}, {"date": "2017-10-13", "close": 61.39, "volume": 2389434.0}, {"date": "2017-10-16", "close": 60.97, "volume": 1489635.0}, {"date": "2017-10-17", "close": 60.94, "volume": 1318836.0}, {"date": "2017-10-18", "close": 60.68, "volume": 3115526.0}, {"date": "2017-10-19", "close": 61.51, "volume": 4446695.0}, {"date": "2017-10-20", "close": 60.46, "volume": 3795921.0}, {"date": "2017-10-23", "close": 61.47, "volume": 6758875.0}, {"date": "2017-10-24", "close": 62.28, "volume": 3645110.0}, {"date": "2017-10-25", "close": 61.93, "volume": 4066715.0}, {"date": "2017-10-26", "close": 61.73, "volume": 2838721.0}, {"date": "2017-10-27", "close": 62.95, "volume": 3084565.0}, {"date": "2017-10-30", "close": 59.58, "volume": 14264210.0}, {"date": "2017-10-31", "close": 59.77, "volume": 7277963.0}, {"date": "2017-11-01", "close": 59.75, "volume": 3183309.0}, {"date": "2017-11-02", "close": 58.3, "volume": 5783431.0}, {"date": "2017-11-03", "close": 58.91, "volume": 4097580.0}, {"date": "2017-11-06", "close": 55.54, "volume": 16981590.0}, {"date": "2017-11-07", "close": 55.36, "volume": 8785385.0}, {"date": "2017-11-08", "close": 56.22, "volume": 5977832.0}, {"date": "2017-11-09", "close": 56.0, "volume": 5204016.0}, {"date": "2017-11-10", "close": 56.8, "volume": 5758882.0}, {"date": "2017-11-13", "close": 56.44, "volume": 4429054.0}, {"date": "2017-11-14", "close": 56.54, "volume": 5035345.0}, {"date": "2017-11-15", "close": 56.69, "volume": 3709373.0}, {"date": "2017-11-16", "close": 59.8, "volume": 10232120.0}, {"date": "2017-11-17", "close": 60.02, "volume": 7147543.0}, {"date": "2017-11-20", "close": 60.3, "volume": 4221911.0}, {"date": "2017-11-21", "close": 60.41, "volume": 5170174.0}, {"date": "2017-11-22", "close": 61.35, "volume": 6642982.0}, {"date": "2017-11-24", "close": 61.68, "volume": 2129277.0}, {"date": "2017-11-27", "close": 62.78, "volume": 5119346.0}, {"date": "2017-11-28", "close": 61.38, "volume": 5690626.0}, {"date": "2017-11-29", "close": 61.83, "volume": 4067447.0}, {"date": "2017-11-30", "close": 61.07, "volume": 7162658.0}, {"date": "2017-12-01", "close": 60.9, "volume": 4973450.0}, {"date": "2017-12-04", "close": 60.24, "volume": 3903016.0}, {"date": "2017-12-05", "close": 60.96, "volume": 3634879.0}, {"date": "2017-12-06", "close": 62.12, "volume": 5135580.0}, {"date": "2017-12-07", "close": 61.92, "volume": 4623018.0}, {"date": "2017-12-08", "close": 62.54, "volume": 3714984.0}, {"date": "2017-12-11", "close": 63.07, "volume": 3366559.0}, {"date": "2017-12-12", "close": 63.48, "volume": 3608401.0}, {"date": "2017-12-13", "close": 63.83, "volume": 4580499.0}, {"date": "2017-12-14", "close": 62.56, "volume": 7008144.0}, {"date": "2017-12-15", "close": 62.66, "volume": 6584805.0}, {"date": "2017-12-18", "close": 63.47, "volume": 3381389.0}, {"date": "2017-12-19", "close": 63.64, "volume": 5714357.0}, {"date": "2017-12-20", "close": 62.9, "volume": 5545397.0}, {"date": "2017-12-21", "close": 63.52, "volume": 2948203.0}, {"date": "2017-12-22", "close": 63.62, "volume": 2313982.0}, {"date": "2017-12-26", "close": 63.79, "volume": 1518106.0}, {"date": "2017-12-27", "close": 64.11, "volume": 1958673.0}, {"date": "2017-12-28", "close": 64.35, "volume": 1597212.0}, {"date": "2017-12-29", "close": 63.51, "volume": 1844091.0}, {"date": "2018-01-02", "close": 64.04, "volume": 2192184.0}, {"date": "2018-01-03", "close": 63.61, "volume": 2610751.0}, {"date": "2018-01-04", "close": 63.0, "volume": 2384393.0}, {"date": "2018-01-05", "close": 64.6, "volume": 3292888.0}, {"date": "2018-01-08", "close": 65.1, "volume": 3606308.0}, {"date": "2018-01-09", "close": 65.6, "volume": 5334348.0}, {"date": "2018-01-10", "close": 63.89, "volume": 3595907.0}, {"date": "2018-01-11", "close": 63.84, "volume": 3149145.0}, {"date": "2018-01-12", "close": 63.68, "volume": 3165320.0}, {"date": "2018-01-16", "close": 62.97, "volume": 4661365.0}, {"date": "2018-01-17", "close": 63.76, "volume": 2924688.0}, {"date": "2018-01-18", "close": 62.88, "volume": 4087690.0}, {"date": "2018-01-19", "close": 63.71, "volume": 4768200.0}, {"date": "2018-01-22", "close": 63.94, "volume": 2374144.0}, {"date": "2018-01-23", "close": 64.53, "volume": 2208936.0}, {"date": "2018-01-24", "close": 65.0, "volume": 2897612.0}, {"date": "2018-01-25", "close": 64.39, "volume": 2682277.0}, {"date": "2018-01-26", "close": 65.28, "volume": 2020019.0}, {"date": "2018-01-29", "close": 64.6, "volume": 2553662.0}, {"date": "2018-01-30", "close": 64.76, "volume": 2017783.0}, {"date": "2018-01-31", "close": 65.1, "volume": 2153628.0}, {"date": "2018-02-01", "close": 63.79, "volume": 4258451.0}, {"date": "2018-02-02", "close": 63.59, "volume": 2637224.0}, {"date": "2018-02-05", "close": 61.54, "volume": 3489532.0}, {"date": "2018-02-06", "close": 60.85, "volume": 5723490.0}, {"date": "2018-02-07", "close": 62.06, "volume": 7312176.0}, {"date": "2018-02-08", "close": 58.88, "volume": 8030799.0}, {"date": "2018-02-09", "close": 59.2, "volume": 5145703.0}, {"date": "2018-02-12", "close": 58.12, "volume": 4816158.0}, {"date": "2018-02-13", "close": 57.69, "volume": 5370702.0}, {"date": "2018-02-14", "close": 58.62, "volume": 6482957.0}, {"date": "2018-02-15", "close": 60.44, "volume": 6188394.0}, {"date": "2018-02-16", "close": 60.06, "volume": 4812043.0}, {"date": "2018-02-20", "close": 60.51, "volume": 3058992.0}, {"date": "2018-02-21", "close": 59.42, "volume": 2974475.0}, {"date": "2018-02-22", "close": 58.73, "volume": 3066321.0}, {"date": "2018-02-23", "close": 60.06, "volume": 4079686.0}, {"date": "2018-02-26", "close": 61.11, "volume": 4471987.0}, {"date": "2018-02-27", "close": 59.94, "volume": 4244561.0}, {"date": "2018-02-28", "close": 60.61, "volume": 4163988.0}, {"date": "2018-03-01", "close": 61.9, "volume": 5373176.0}, {"date": "2018-03-02", "close": 62.47, "volume": 5207485.0}, {"date": "2018-03-05", "close": 62.95, "volume": 3315400.0}, {"date": "2018-03-06", "close": 63.56, "volume": 3789003.0}, {"date": "2018-03-07", "close": 64.56, "volume": 6370492.0}, {"date": "2018-03-08", "close": 65.06, "volume": 2847446.0}, {"date": "2018-03-09", "close": 65.25, "volume": 3643991.0}, {"date": "2018-03-12", "close": 64.55, "volume": 2965366.0}, {"date": "2018-03-13", "close": 64.98, "volume": 4419971.0}, {"date": "2018-03-14", "close": 64.78, "volume": 3282864.0}, {"date": "2018-03-15", "close": 64.71, "volume": 2679361.0}, {"date": "2018-03-16", "close": 64.76, "volume": 6053745.0}, {"date": "2018-03-19", "close": 63.22, "volume": 3654356.0}, {"date": "2018-03-20", "close": 62.78, "volume": 2547755.0}, {"date": "2018-03-21", "close": 62.59, "volume": 2577416.0}, {"date": "2018-03-22", "close": 61.25, "volume": 4097282.0}, {"date": "2018-03-23", "close": 59.74, "volume": 5044633.0}, {"date": "2018-03-26", "close": 61.39, "volume": 3109752.0}, {"date": "2018-03-27", "close": 60.34, "volume": 2462477.0}, {"date": "2018-03-28", "close": 60.87, "volume": 2589311.0}, {"date": "2018-03-29", "close": 61.04, "volume": 2703077.0}, {"date": "2018-04-02", "close": 59.62, "volume": 2565201.0}, {"date": "2018-04-03", "close": 59.59, "volume": 3168768.0}, {"date": "2018-04-04", "close": 59.75, "volume": 5541589.0}, {"date": "2018-04-05", "close": 59.81, "volume": 5392770.0}, {"date": "2018-04-06", "close": 59.65, "volume": 3564775.0}, {"date": "2018-04-09", "close": 59.74, "volume": 4183071.0}, {"date": "2018-04-10", "close": 63.13, "volume": 20069130.0}, {"date": "2018-04-11", "close": 62.92, "volume": 4766877.0}, {"date": "2018-04-12", "close": 63.02, "volume": 2380627.0}, {"date": "2018-04-13", "close": 61.95, "volume": 2402071.0}, {"date": "2018-04-16", "close": 62.75, "volume": 1947166.0}, {"date": "2018-04-17", "close": 63.02, "volume": 2081285.0}, {"date": "2018-04-18", "close": 62.9, "volume": 2155844.0}, {"date": "2018-04-19", "close": 63.25, "volume": 2592713.0}, {"date": "2018-04-20", "close": 63.09, "volume": 2829224.0}, {"date": "2018-04-23", "close": 62.29, "volume": 2649160.0}, {"date": "2018-04-24", "close": 62.58, "volume": 2560278.0}, {"date": "2018-04-25", "close": 63.93, "volume": 4883005.0}, {"date": "2018-04-26", "close": 64.1, "volume": 3577477.0}, {"date": "2018-04-27", "close": 64.52, "volume": 8912341.0}, {"date": "2018-04-30", "close": 60.51, "volume": 26118680.0}, {"date": "2018-05-01", "close": 59.43, "volume": 12398710.0}, {"date": "2018-05-02", "close": 56.97, "volume": 14923150.0}, {"date": "2018-05-03", "close": 55.92, "volume": 10679890.0}, {"date": "2018-05-04", "close": 57.26, "volume": 6225987.0}, {"date": "2018-05-07", "close": 56.54, "volume": 6201338.0}, {"date": "2018-05-08", "close": 55.58, "volume": 4423565.0}, {"date": "2018-05-09", "close": 56.32, "volume": 5052107.0}, {"date": "2018-05-10", "close": 56.85, "volume": 5515059.0}, {"date": "2018-05-11", "close": 56.39, "volume": 2774104.0}, {"date": "2018-05-14", "close": 56.46, "volume": 3483409.0}, {"date": "2018-05-15", "close": 56.37, "volume": 2919108.0}, {"date": "2018-05-16", "close": 56.53, "volume": 2903734.0}, {"date": "2018-05-17", "close": 56.68, "volume": 2433890.0}, {"date": "2018-05-18", "close": 56.93, "volume": 4025744.0}, {"date": "2018-05-21", "close": 57.19, "volume": 2001776.0}, {"date": "2018-05-22", "close": 57.18, "volume": 2752374.0}, {"date": "2018-05-23", "close": 57.02, "volume": 2770161.0}, {"date": "2018-05-24", "close": 56.98, "volume": 2548942.0}, {"date": "2018-05-25", "close": 56.59, "volume": 2050376.0}, {"date": "2018-05-29", "close": 56.62, "volume": 2997902.0}, {"date": "2018-05-30", "close": 56.33, "volume": 4596824.0}, {"date": "2018-05-31", "close": 55.7, "volume": 5880855.0}, {"date": "2018-06-01", "close": 56.87, "volume": 3314892.0}, {"date": "2018-06-04", "close": 57.12, "volume": 3186191.0}, {"date": "2018-06-05", "close": 57.16, "volume": 1787404.0}, {"date": "2018-06-06", "close": 57.6, "volume": 2853576.0}, {"date": "2018-06-07", "close": 57.82, "volume": 3849605.0}, {"date": "2018-06-08", "close": 57.8, "volume": 2491256.0}, {"date": "2018-06-11", "close": 57.99, "volume": 2509464.0}, {"date": "2018-06-12", "close": 58.09, "volume": 1947094.0}, {"date": "2018-06-13", "close": 58.68, "volume": 6181852.0}, {"date": "2018-06-14", "close": 59.53, "volume": 3081076.0}, {"date": "2018-06-15", "close": 60.01, "volume": 3693842.0}, {"date": "2018-06-18", "close": 60.36, "volume": 4093576.0}, {"date": "2018-06-19", "close": 60.54, "volume": 3647601.0}, {"date": "2018-06-20", "close": 60.34, "volume": 4565877.0}, {"date": "2018-06-21", "close": 60.0, "volume": 3007751.0}, {"date": "2018-06-22", "close": 60.79, "volume": 3424398.0}, {"date": "2018-06-25", "close": 59.73, "volume": 4397424.0}, {"date": "2018-06-26", "close": 59.7, "volume": 3546421.0}, {"date": "2018-06-27", "close": 59.34, "volume": 2474135.0}, {"date": "2018-06-28", "close": 59.86, "volume": 4024524.0}, {"date": "2018-06-29", "close": 59.75, "volume": 2433716.0}, {"date": "2018-07-02", "close": 59.91, "volume": 2217795.0}, {"date": "2018-07-03", "close": 59.14, "volume": 3121607.0}, {"date": "2018-07-05", "close": 60.06, "volume": 3347631.0}, {"date": "2018-07-06", "close": 61.14, "volume": 2923600.0}, {"date": "2018-07-09", "close": 61.34, "volume": 2781724.0}, {"date": "2018-07-10", "close": 61.18, "volume": 1501728.0}, {"date": "2018-07-11", "close": 60.18, "volume": 2472887.0}, {"date": "2018-07-12", "close": 61.58, "volume": 3631049.0}, {"date": "2018-07-13", "close": 61.68, "volume": 3079356.0}, {"date": "2018-07-16", "close": 61.63, "volume": 1687536.0}, {"date": "2018-07-17", "close": 61.21, "volume": 1779313.0}, {"date": "2018-07-18", "close": 60.52, "volume": 1916806.0}, {"date": "2018-07-19", "close": 59.41, "volume": 2730435.0}, {"date": "2018-07-20", "close": 59.25, "volume": 2175445.0}, {"date": "2018-07-23", "close": 58.36, "volume": 2461339.0}, {"date": "2018-07-24", "close": 58.78, "volume": 2519722.0}, {"date": "2018-07-25", "close": 58.83, "volume": 2199587.0}, {"date": "2018-07-26", "close": 59.37, "volume": 2539192.0}, {"date": "2018-07-27", "close": 59.61, "volume": 2325185.0}, {"date": "2018-07-30", "close": 59.82, "volume": 2313717.0}, {"date": "2018-07-31", "close": 60.0, "volume": 2489039.0}, {"date": "2018-08-01", "close": 59.36, "volume": 4098462.0}, {"date": "2018-08-02", "close": 62.18, "volume": 6326684.0}, {"date": "2018-08-03", "close": 61.55, "volume": 2598377.0}, {"date": "2018-08-06", "close": 66.3, "volume": 14879930.0}, {"date": "2018-08-07", "close": 65.33, "volume": 4777789.0}, {"date": "2018-08-08", "close": 65.5, "volume": 3106791.0}, {"date": "2018-08-09", "close": 64.97, "volume": 2296927.0}, {"date": "2018-08-10", "close": 64.98, "volume": 2241299.0}, {"date": "2018-08-13", "close": 65.7, "volume": 3222286.0}, {"date": "2018-08-14", "close": 65.96, "volume": 3311868.0}, {"date": "2018-08-15", "close": 65.41, "volume": 2408531.0}, {"date": "2018-08-16", "close": 65.98, "volume": 2549240.0}, {"date": "2018-08-17", "close": 65.9, "volume": 3088359.0}, {"date": "2018-08-20", "close": 65.84, "volume": 2617798.0}, {"date": "2018-08-21", "close": 66.51, "volume": 1920109.0}, {"date": "2018-08-22", "close": 65.81, "volume": 1750226.0}, {"date": "2018-08-23", "close": 65.21, "volume": 1564587.0}, {"date": "2018-08-24", "close": 65.41, "volume": 1945255.0}, {"date": "2018-08-27", "close": 65.8, "volume": 1629245.0}, {"date": "2018-08-28", "close": 65.59, "volume": 1697855.0}, {"date": "2018-08-29", "close": 65.98, "volume": 2411253.0}, {"date": "2018-08-30", "close": 66.01, "volume": 1959967.0}, {"date": "2018-08-31", "close": 66.04, "volume": 2370945.0}, {"date": "2018-09-04", "close": 65.77, "volume": 2104033.0}, {"date": "2018-09-05", "close": 65.71, "volume": 3141123.0}, {"date": "2018-09-06", "close": 65.52, "volume": 2277527.0}, {"date": "2018-09-07", "close": 64.39, "volume": 2840856.0}, {"date": "2018-09-10", "close": 65.56, "volume": 2167769.0}, {"date": "2018-09-11", "close": 65.91, "volume": 1375317.0}, {"date": "2018-09-12", "close": 67.92, "volume": 5019984.0}, {"date": "2018-09-13", "close": 68.48, "volume": 3791768.0}, {"date": "2018-09-14", "close": 68.25, "volume": 3152084.0}, {"date": "2018-09-17", "close": 67.42, "volume": 2755419.0}, {"date": "2018-09-18", "close": 68.49, "volume": 4113060.0}, {"date": "2018-09-19", "close": 68.35, "volume": 2847163.0}, {"date": "2018-09-20", "close": 69.13, "volume": 1875250.0}, {"date": "2018-09-21", "close": 69.07, "volume": 4033539.0}, {"date": "2018-09-24", "close": 68.92, "volume": 2674686.0}, {"date": "2018-09-25", "close": 69.45, "volume": 2610876.0}, {"date": "2018-09-26", "close": 68.79, "volume": 2557281.0}, {"date": "2018-09-27", "close": 70.49, "volume": 3660789.0}, {"date": "2018-09-28", "close": 70.18, "volume": 3703453.0}, {"date": "2018-10-01", "close": 70.25, "volume": 2684335.0}, {"date": "2018-10-02", "close": 69.72, "volume": 2271968.0}, {"date": "2018-10-03", "close": 68.98, "volume": 5561539.0}, {"date": "2018-10-04", "close": 68.95, "volume": 2890363.0}, {"date": "2018-10-05", "close": 68.59, "volume": 2932925.0}, {"date": "2018-10-08", "close": 68.82, "volume": 3611821.0}, {"date": "2018-10-09", "close": 68.46, "volume": 3237163.0}, {"date": "2018-10-10", "close": 66.63, "volume": 6294741.0}, {"date": "2018-10-11", "close": 66.21, "volume": 5081292.0}, {"date": "2018-10-12", "close": 68.38, "volume": 3820141.0}, {"date": "2018-10-15", "close": 67.62, "volume": 3013924.0}, {"date": "2018-10-16", "close": 68.94, "volume": 2422277.0}, {"date": "2018-10-17", "close": 69.08, "volume": 2661824.0}, {"date": "2018-10-18", "close": 68.77, "volume": 2954417.0}, {"date": "2018-10-19", "close": 69.75, "volume": 4743839.0}, {"date": "2018-10-22", "close": 69.51, "volume": 2615778.0}, {"date": "2018-10-23", "close": 69.28, "volume": 3084684.0}, {"date": "2018-10-24", "close": 65.71, "volume": 5657052.0}, {"date": "2018-10-25", "close": 66.32, "volume": 6793809.0}, {"date": "2018-10-26", "close": 65.11, "volume": 7108826.0}, {"date": "2018-10-29", "close": 64.91, "volume": 4654551.0}, {"date": "2018-10-30", "close": 63.92, "volume": 6038631.0}, {"date": "2018-10-31", "close": 68.55, "volume": 9211297.0}, {"date": "2018-11-01", "close": 68.88, "volume": 4193437.0}, {"date": "2018-11-02", "close": 68.51, "volume": 2559909.0}, {"date": "2018-11-05", "close": 68.89, "volume": 2683266.0}, {"date": "2018-11-06", "close": 68.77, "volume": 3891445.0}, {"date": "2018-11-07", "close": 70.34, "volume": 3639551.0}, {"date": "2018-11-08", "close": 69.75, "volume": 2763641.0}, {"date": "2018-11-09", "close": 68.68, "volume": 2263639.0}, {"date": "2018-11-12", "close": 67.89, "volume": 2436593.0}, {"date": "2018-11-13", "close": 68.41, "volume": 4005106.0}, {"date": "2018-11-14", "close": 68.12, "volume": 3633894.0}, {"date": "2018-11-15", "close": 68.08, "volume": 2826319.0}, {"date": "2018-11-16", "close": 69.14, "volume": 5253140.0}, {"date": "2018-11-19", "close": 68.0, "volume": 3376525.0}, {"date": "2018-11-20", "close": 66.57, "volume": 5081086.0}, {"date": "2018-11-21", "close": 66.78, "volume": 3274220.0}, {"date": "2018-11-23", "close": 67.07, "volume": 1215234.0}, {"date": "2018-11-26", "close": 67.49, "volume": 3278068.0}, {"date": "2018-11-27", "close": 67.49, "volume": 2393791.0}, {"date": "2018-11-28", "close": 68.92, "volume": 3271958.0}, {"date": "2018-11-29", "close": 68.68, "volume": 2808107.0}, {"date": "2018-11-30", "close": 68.45, "volume": 3470453.0}, {"date": "2018-12-03", "close": 67.8, "volume": 3634406.0}, {"date": "2018-12-04", "close": 66.57, "volume": 5328339.0}, {"date": "2018-12-06", "close": 67.3, "volume": 4883320.0}, {"date": "2018-12-07", "close": 65.69, "volume": 3340839.0}, {"date": "2018-12-10", "close": 65.73, "volume": 3005496.0}, {"date": "2018-12-11", "close": 65.53, "volume": 2475111.0}, {"date": "2018-12-12", "close": 66.1, "volume": 3279032.0}, {"date": "2018-12-13", "close": 66.36, "volume": 3209582.0}, {"date": "2018-12-14", "close": 65.65, "volume": 2872725.0}, {"date": "2018-12-17", "close": 64.81, "volume": 3999243.0}, {"date": "2018-12-18", "close": 64.78, "volume": 4067325.0}, {"date": "2018-12-19", "close": 64.87, "volume": 4203367.0}, {"date": "2018-12-20", "close": 64.26, "volume": 5126930.0}, {"date": "2018-12-21", "close": 61.93, "volume": 7668564.0}, {"date": "2018-12-24", "close": 60.8, "volume": 2581836.0}, {"date": "2018-12-26", "close": 63.01, "volume": 5033339.0}, {"date": "2018-12-27", "close": 62.65, "volume": 4325351.0}, {"date": "2018-12-28", "close": 63.24, "volume": 4098248.0}, {"date": "2018-12-31", "close": 63.61, "volume": 3112478.0}, {"date": "2019-01-02", "close": 65.26, "volume": 4383897.0}, {"date": "2019-01-03", "close": 65.02, "volume": 3381264.0}, {"date": "2019-01-04", "close": 67.49, "volume": 5490219.0}, {"date": "2019-01-07", "close": 68.44, "volume": 4786880.0}, {"date": "2019-01-08", "close": 67.77, "volume": 6052723.0}, {"date": "2019-01-09", "close": 67.72, "volume": 4498548.0}, {"date": "2019-01-10", "close": 67.96, "volume": 3228988.0}, {"date": "2019-01-11", "close": 69.0, "volume": 4177278.0}, {"date": "2019-01-14", "close": 67.91, "volume": 2675337.0}, {"date": "2019-01-15", "close": 67.14, "volume": 5338833.0}, {"date": "2019-01-16", "close": 66.69, "volume": 3260974.0}, {"date": "2019-01-17", "close": 66.25, "volume": 3357359.0}, {"date": "2019-01-18", "close": 66.96, "volume": 4766302.0}, {"date": "2019-01-22", "close": 66.83, "volume": 2971247.0}, {"date": "2019-01-23", "close": 67.8, "volume": 1979521.0}, {"date": "2019-01-24", "close": 68.66, "volume": 2849788.0}, {"date": "2019-01-25", "close": 68.48, "volume": 4940371.0}, {"date": "2019-01-28", "close": 67.62, "volume": 2958081.0}, {"date": "2019-01-29", "close": 67.78, "volume": 2339411.0}, {"date": "2019-01-30", "close": 68.32, "volume": 2317423.0}, {"date": "2019-01-31", "close": 69.62, "volume": 5801007.0}, {"date": "2019-02-01", "close": 69.63, "volume": 3112872.0}, {"date": "2019-02-04", "close": 69.41, "volume": 1920460.0}, {"date": "2019-02-05", "close": 66.85, "volume": 5000571.0}, {"date": "2019-02-06", "close": 66.94, "volume": 4323239.0}, {"date": "2019-02-07", "close": 68.28, "volume": 7554473.0}, {"date": "2019-02-08", "close": 68.38, "volume": 4129427.0}, {"date": "2019-02-11", "close": 68.44, "volume": 2644026.0}, {"date": "2019-02-12", "close": 69.6, "volume": 2630682.0}, {"date": "2019-02-13", "close": 69.07, "volume": 4732035.0}, {"date": "2019-02-14", "close": 70.5, "volume": 3200168.0}, {"date": "2019-02-15", "close": 72.05, "volume": 5704784.0}, {"date": "2019-02-19", "close": 72.52, "volume": 3670128.0}, {"date": "2019-02-20", "close": 72.75, "volume": 4476755.0}, {"date": "2019-02-21", "close": 73.41, "volume": 4552523.0}, {"date": "2019-02-22", "close": 73.2, "volume": 2521955.0}, {"date": "2019-02-25", "close": 73.05, "volume": 2319944.0}, {"date": "2019-02-26", "close": 72.53, "volume": 2898608.0}, {"date": "2019-02-27", "close": 72.12, "volume": 2742602.0}, {"date": "2019-02-28", "close": 72.21, "volume": 3028008.0}, {"date": "2019-03-01", "close": 72.34, "volume": 1883627.0}, {"date": "2019-03-04", "close": 71.65, "volume": 2439229.0}, {"date": "2019-03-05", "close": 71.41, "volume": 1723815.0}, {"date": "2019-03-06", "close": 70.78, "volume": 4375374.0}, {"date": "2019-03-07", "close": 71.32, "volume": 2267621.0}, {"date": "2019-03-08", "close": 70.65, "volume": 3573393.0}, {"date": "2019-03-11", "close": 71.47, "volume": 2450327.0}, {"date": "2019-03-12", "close": 71.7, "volume": 2772469.0}, {"date": "2019-03-13", "close": 72.25, "volume": 1920350.0}, {"date": "2019-03-14", "close": 72.34, "volume": 1653197.0}, {"date": "2019-03-15", "close": 73.46, "volume": 2791204.0}, {"date": "2019-03-18", "close": 73.68, "volume": 2945286.0}, {"date": "2019-03-19", "close": 72.59, "volume": 4182548.0}, {"date": "2019-03-20", "close": 72.06, "volume": 3136240.0}, {"date": "2019-03-21", "close": 72.26, "volume": 2323088.0}, {"date": "2019-03-22", "close": 71.9, "volume": 3265934.0}, {"date": "2019-03-25", "close": 72.31, "volume": 1795090.0}, {"date": "2019-03-26", "close": 73.34, "volume": 2857167.0}, {"date": "2019-03-27", "close": 72.24, "volume": 4985786.0}, {"date": "2019-03-28", "close": 69.15, "volume": 5775098.0}, {"date": "2019-03-29", "close": 69.1, "volume": 5050843.0}, {"date": "2019-04-01", "close": 69.97, "volume": 3576653.0}, {"date": "2019-04-02", "close": 69.73, "volume": 3493715.0}, {"date": "2019-04-03", "close": 69.0, "volume": 3077519.0}, {"date": "2019-04-04", "close": 70.05, "volume": 2987969.0}, {"date": "2019-04-05", "close": 70.35, "volume": 3480028.0}, {"date": "2019-04-08", "close": 71.23, "volume": 4035081.0}, {"date": "2019-04-09", "close": 71.42, "volume": 2678751.0}, {"date": "2019-04-10", "close": 72.16, "volume": 2619277.0}, {"date": "2019-04-11", "close": 73.0, "volume": 2535598.0}, {"date": "2019-04-12", "close": 73.71, "volume": 2855722.0}, {"date": "2019-04-15", "close": 73.79, "volume": 2194465.0}, {"date": "2019-04-16", "close": 74.1, "volume": 2825109.0}, {"date": "2019-04-17", "close": 72.46, "volume": 7393557.0}, {"date": "2019-04-18", "close": 73.75, "volume": 2744111.0}, {"date": "2019-04-22", "close": 73.72, "volume": 1894309.0}, {"date": "2019-04-23", "close": 73.75, "volume": 2155511.0}, {"date": "2019-04-24", "close": 73.33, "volume": 2373409.0}, {"date": "2019-04-25", "close": 72.71, "volume": 3243963.0}, {"date": "2019-04-26", "close": 72.92, "volume": 3561910.0}, {"date": "2019-04-29", "close": 73.6, "volume": 2610889.0}, {"date": "2019-04-30", "close": 72.99, "volume": 2944374.0}, {"date": "2019-05-01", "close": 73.58, "volume": 2941080.0}, {"date": "2019-05-02", "close": 73.61, "volume": 2269317.0}, {"date": "2019-05-03", "close": 74.74, "volume": 2588796.0}, {"date": "2019-05-06", "close": 74.46, "volume": 1875705.0}, {"date": "2019-05-07", "close": 74.0, "volume": 2594813.0}, {"date": "2019-05-08", "close": 72.63, "volume": 2849202.0}, {"date": "2019-05-09", "close": 74.25, "volume": 3319750.0}, {"date": "2019-05-10", "close": 75.23, "volume": 3360501.0}, {"date": "2019-05-13", "close": 73.42, "volume": 3477107.0}, {"date": "2019-05-14", "close": 73.6, "volume": 2987137.0}, {"date": "2019-05-15", "close": 74.63, "volume": 3798245.0}, {"date": "2019-05-16", "close": 75.38, "volume": 4946409.0}, {"date": "2019-05-17", "close": 75.37, "volume": 3618980.0}, {"date": "2019-05-20", "close": 78.29, "volume": 20102700.0}, {"date": "2019-05-21", "close": 77.15, "volume": 6338990.0}, {"date": "2019-05-22", "close": 76.35, "volume": 3287280.0}, {"date": "2019-05-23", "close": 76.01, "volume": 3886957.0}, {"date": "2019-05-24", "close": 77.27, "volume": 3579551.0}, {"date": "2019-05-28", "close": 75.91, "volume": 5391317.0}, {"date": "2019-05-29", "close": 76.13, "volume": 3541107.0}, {"date": "2019-05-30", "close": 76.03, "volume": 4111885.0}, {"date": "2019-05-31", "close": 73.44, "volume": 5147765.0}, {"date": "2019-06-03", "close": 74.2, "volume": 2941025.0}, {"date": "2019-06-04", "close": 75.69, "volume": 3144677.0}, {"date": "2019-06-05", "close": 76.29, "volume": 1970587.0}, {"date": "2019-06-06", "close": 75.95, "volume": 2671042.0}, {"date": "2019-06-07", "close": 77.03, "volume": 2256596.0}, {"date": "2019-06-10", "close": 76.67, "volume": 3096006.0}, {"date": "2019-06-11", "close": 75.46, "volume": 3822494.0}, {"date": "2019-06-12", "close": 75.38, "volume": 3296613.0}, {"date": "2019-06-13", "close": 74.45, "volume": 4279968.0}, {"date": "2019-06-14", "close": 74.9, "volume": 4813554.0}, {"date": "2019-06-17", "close": 75.27, "volume": 2928999.0}, {"date": "2019-06-18", "close": 76.44, "volume": 4995899.0}, {"date": "2019-06-19", "close": 78.28, "volume": 3377952.0}, {"date": "2019-06-20", "close": 77.93, "volume": 3339462.0}, {"date": "2019-06-21", "close": 75.7, "volume": 5223909.0}, {"date": "2019-06-24", "close": 75.54, "volume": 2122977.0}, {"date": "2019-06-25", "close": 74.58, "volume": 2593900.0}, {"date": "2019-06-26", "close": 73.04, "volume": 4393262.0}, {"date": "2019-06-27", "close": 73.29, "volume": 2319565.0}, {"date": "2019-06-28", "close": 74.14, "volume": 4117804.0}, {"date": "2019-07-01", "close": 74.15, "volume": 2230467.0}, {"date": "2019-07-02", "close": 75.48, "volume": 2871718.0}, {"date": "2019-07-03", "close": 75.82, "volume": 2080940.0}, {"date": "2019-07-05", "close": 76.23, "volume": 1318543.0}, {"date": "2019-07-08", "close": 75.63, "volume": 1667326.0}, {"date": "2019-07-09", "close": 75.15, "volume": 3552972.0}, {"date": "2019-07-10", "close": 78.63, "volume": 14441240.0}, {"date": "2019-07-11", "close": 78.26, "volume": 10108760.0}, {"date": "2019-07-12", "close": 79.45, "volume": 63068450.0}, {"date": "2019-07-15", "close": 79.31, "volume": 6189822.0}, {"date": "2019-07-16", "close": 79.04, "volume": 5234911.0}, {"date": "2019-07-17", "close": 78.93, "volume": 3238346.0}, {"date": "2019-07-18", "close": 77.97, "volume": 6471681.0}, {"date": "2019-07-19", "close": 77.43, "volume": 5311849.0}, {"date": "2019-07-22", "close": 77.66, "volume": 4695214.0}, {"date": "2019-07-23", "close": 78.14, "volume": 3507825.0}, {"date": "2019-07-24", "close": 80.61, "volume": 10198420.0}, {"date": "2019-07-25", "close": 79.91, "volume": 5501803.0}, {"date": "2019-07-26", "close": 84.25, "volume": 12333210.0}, {"date": "2019-07-29", "close": 82.38, "volume": 5858850.0}, {"date": "2019-07-30", "close": 81.3, "volume": 5285021.0}, {"date": "2019-07-31", "close": 79.73, "volume": 4596590.0}, {"date": "2019-08-01", "close": 79.31, "volume": 4761361.0}, {"date": "2019-08-02", "close": 77.73, "volume": 5428007.0}, {"date": "2019-08-05", "close": 76.19, "volume": 4046241.0}, {"date": "2019-08-06", "close": 77.28, "volume": 4010398.0}, {"date": "2019-08-07", "close": 76.48, "volume": 3492699.0}, {"date": "2019-08-08", "close": 77.9, "volume": 3023432.0}, {"date": "2019-08-09", "close": 77.52, "volume": 2698629.0}, {"date": "2019-08-12", "close": 76.94, "volume": 1888186.0}, {"date": "2019-08-13", "close": 77.62, "volume": 2559772.0}, {"date": "2019-08-14", "close": 76.93, "volume": 2900750.0}, {"date": "2019-08-15", "close": 77.27, "volume": 2597687.0}, {"date": "2019-08-16", "close": 77.75, "volume": 3159025.0}, {"date": "2019-08-19", "close": 78.23, "volume": 1697288.0}, {"date": "2019-08-20", "close": 77.68, "volume": 1855967.0}, {"date": "2019-08-21", "close": 78.18, "volume": 1221488.0}, {"date": "2019-08-22", "close": 77.79, "volume": 2010861.0}, {"date": "2019-08-23", "close": 76.48, "volume": 2885550.0}, {"date": "2019-08-26", "close": 78.06, "volume": 1735921.0}, {"date": "2019-08-27", "close": 77.12, "volume": 2239806.0}, {"date": "2019-08-28", "close": 77.06, "volume": 2035614.0}, {"date": "2019-08-29", "close": 78.01, "volume": 1403622.0}, {"date": "2019-08-30", "close": 78.05, "volume": 1722597.0}, {"date": "2019-09-03", "close": 77.13, "volume": 1760857.0}, {"date": "2019-09-04", "close": 77.61, "volume": 1902360.0}, {"date": "2019-09-05", "close": 77.83, "volume": 1963200.0}, {"date": "2019-09-06", "close": 79.15, "volume": 2930610.0}, {"date": "2019-09-09", "close": 79.13, "volume": 2514422.0}, {"date": "2019-09-10", "close": 78.38, "volume": 2254177.0}, {"date": "2019-09-11", "close": 79.74, "volume": 2412244.0}, {"date": "2019-09-12", "close": 79.69, "volume": 2005874.0}, {"date": "2019-09-13", "close": 79.4, "volume": 1737704.0}, {"date": "2019-09-16", "close": 79.56, "volume": 2178828.0}, {"date": "2019-09-17", "close": 80.21, "volume": 2855620.0}, {"date": "2019-09-18", "close": 80.12, "volume": 2218639.0}, {"date": "2019-09-19", "close": 81.0, "volume": 2851295.0}, {"date": "2019-09-20", "close": 80.59, "volume": 7207982.0}, {"date": "2019-09-23", "close": 79.96, "volume": 2445807.0}, {"date": "2019-09-24", "close": 79.36, "volume": 3691961.0}, {"date": "2019-09-25", "close": 79.81, "volume": 1970987.0}, {"date": "2019-09-26", "close": 79.0, "volume": 1929562.0}, {"date": "2019-09-27", "close": 77.56, "volume": 3407714.0}, {"date": "2019-09-30", "close": 78.77, "volume": 2327960.0}, {"date": "2019-10-01", "close": 78.2, "volume": 2820113.0}, {"date": "2019-10-02", "close": 76.41, "volume": 3284504.0}, {"date": "2019-10-03", "close": 77.025, "volume": 2375028.0}, {"date": "2019-10-04", "close": 77.99, "volume": 1843469.0}, {"date": "2019-10-07", "close": 78.48, "volume": 1951020.0}, {"date": "2019-10-08", "close": 77.615, "volume": 2346697.0}, {"date": "2019-10-09", "close": 77.79, "volume": 1983991.0}, {"date": "2019-10-10", "close": 78.3, "volume": 2414385.0}, {"date": "2019-10-11", "close": 79.53, "volume": 2074210.0}, {"date": "2019-10-14", "close": 78.63, "volume": 2000225.0}, {"date": "2019-10-15", "close": 79.74, "volume": 1875098.0}, {"date": "2019-10-16", "close": 80.01, "volume": 2262682.0}, {"date": "2019-10-17", "close": 81.05, "volume": 3913720.0}, {"date": "2019-10-18", "close": 81.6, "volume": 3212054.0}, {"date": "2019-10-21", "close": 82.09, "volume": 2923137.0}, {"date": "2019-10-22", "close": 81.67, "volume": 2249787.0}, {"date": "2019-10-23", "close": 81.36, "volume": 1309199.0}, {"date": "2019-10-24", "close": 81.48, "volume": 1891081.0}, {"date": "2019-10-25", "close": 81.62, "volume": 2014354.0}, {"date": "2019-10-28", "close": 82.39, "volume": 3076797.0}, {"date": "2019-10-29", "close": 81.77, "volume": 4215586.0}, {"date": "2019-10-30", "close": 83.27, "volume": 4158288.0}, {"date": "2019-10-31", "close": 82.66, "volume": 2683280.0}, {"date": "2019-11-01", "close": 82.47, "volume": 2608498.0}, {"date": "2019-11-04", "close": 80.92, "volume": 3091189.0}, {"date": "2019-11-05", "close": 81.47, "volume": 1738429.0}, {"date": "2019-11-06", "close": 81.86, "volume": 2707596.0}, {"date": "2019-11-07", "close": 81.86, "volume": 2680955.0}, {"date": "2019-11-08", "close": 80.94, "volume": 1617667.0}, {"date": "2019-11-11", "close": 79.62, "volume": 6391790.0}, {"date": "2019-11-12", "close": 77.43, "volume": 4345988.0}, {"date": "2019-11-13", "close": 77.97, "volume": 2726815.0}, {"date": "2019-11-14", "close": 76.84, "volume": 2897991.0}, {"date": "2019-11-15", "close": 78.07, "volume": 3949219.0}, {"date": "2019-11-18", "close": 78.19, "volume": 4236248.0}, {"date": "2019-11-19", "close": 77.16, "volume": 2362695.0}, {"date": "2019-11-20", "close": 77.64, "volume": 2796916.0}, {"date": "2019-11-21", "close": 77.7, "volume": 1704091.0}, {"date": "2019-11-22", "close": 78.59, "volume": 2910753.0}, {"date": "2019-11-25", "close": 78.0, "volume": 2984840.0}, {"date": "2019-11-26", "close": 78.45, "volume": 2882130.0}, {"date": "2019-11-27", "close": 78.98, "volume": 2081544.0}, {"date": "2019-11-29", "close": 78.55, "volume": 872904.0}, {"date": "2019-12-02", "close": 77.64, "volume": 2899552.0}, {"date": "2019-12-03", "close": 78.01, "volume": 2081102.0}, {"date": "2019-12-04", "close": 78.34, "volume": 1905504.0}, {"date": "2019-12-05", "close": 76.94, "volume": 2820518.0}, {"date": "2019-12-06", "close": 77.74, "volume": 2900347.0}, {"date": "2019-12-09", "close": 75.87, "volume": 4384253.0}, {"date": "2019-12-10", "close": 75.02, "volume": 3080649.0}, {"date": "2019-12-11", "close": 74.62, "volume": 3374814.0}, {"date": "2019-12-12", "close": 74.89, "volume": 2846145.0}, {"date": "2019-12-13", "close": 75.47, "volume": 2725523.0}, {"date": "2019-12-16", "close": 75.47, "volume": 3488056.0}, {"date": "2019-12-17", "close": 75.49, "volume": 3603766.0}, {"date": "2019-12-18", "close": 76.31, "volume": 4348337.0}, {"date": "2019-12-19", "close": 77.22, "volume": 3092924.0}, {"date": "2019-12-20", "close": 77.4, "volume": 5944315.0}, {"date": "2019-12-23", "close": 76.96, "volume": 1709398.0}, {"date": "2019-12-24", "close": 77.32, "volume": 470066.0}, {"date": "2019-12-26", "close": 77.4, "volume": 1240867.0}, {"date": "2019-12-27", "close": 77.24, "volume": 1310043.0}, {"date": "2019-12-30", "close": 78.08, "volume": 2342019.0}, {"date": "2019-12-31", "close": 78.42, "volume": 1714915.0}, {"date": "2020-01-02", "close": 78.59, "volume": 3392698.0}, {"date": "2020-01-03", "close": 78.17, "volume": 1832053.0}, {"date": "2020-01-06", "close": 78.62, "volume": 2678038.0}, {"date": "2020-01-07", "close": 78.92, "volume": 3263113.0}, {"date": "2020-01-08", "close": 79.42, "volume": 3037645.0}, {"date": "2020-01-09", "close": 79.81, "volume": 2982013.0}, {"date": "2020-01-10", "close": 79.0, "volume": 2227075.0}, {"date": "2020-01-13", "close": 79.4, "volume": 2283371.0}, {"date": "2020-01-14", "close": 79.8, "volume": 2050056.0}, {"date": "2020-01-15", "close": 80.27, "volume": 1612285.0}, {"date": "2020-01-16", "close": 81.44, "volume": 3109596.0}, {"date": "2020-01-17", "close": 82.15, "volume": 3559646.0}, {"date": "2020-01-21", "close": 82.03, "volume": 3612004.0}, {"date": "2020-01-22", "close": 82.48, "volume": 1672464.0}, {"date": "2020-01-23", "close": 82.18, "volume": 1754888.0}, {"date": "2020-01-24", "close": 81.58, "volume": 1596701.0}, {"date": "2020-01-27", "close": 80.72, "volume": 1934692.0}, {"date": "2020-01-28", "close": 81.66, "volume": 2395016.0}, {"date": "2020-01-29", "close": 80.26, "volume": 2603586.0}, {"date": "2020-01-30", "close": 80.94, "volume": 2352747.0}, {"date": "2020-01-31", "close": 79.19, "volume": 2863980.0}, {"date": "2020-02-03", "close": 79.46, "volume": 2879773.0}, {"date": "2020-02-04", "close": 81.51, "volume": 4597761.0}, {"date": "2020-02-05", "close": 81.79, "volume": 2758812.0}, {"date": "2020-02-06", "close": 82.77, "volume": 2976217.0}, {"date": "2020-02-07", "close": 85.44, "volume": 6740568.0}, {"date": "2020-02-10", "close": 84.53, "volume": 3423072.0}, {"date": "2020-02-11", "close": 94.49, "volume": 25874360.0}, {"date": "2020-02-12", "close": 95.67, "volume": 8915458.0}, {"date": "2020-02-13", "close": 95.14, "volume": 5490741.0}, {"date": "2020-02-14", "close": 96.48, "volume": 3045879.0}, {"date": "2020-02-18", "close": 99.88, "volume": 7461956.0}, {"date": "2020-02-19", "close": 100.49, "volume": 6091697.0}, {"date": "2020-02-20", "close": 99.5, "volume": 6350432.0}, {"date": "2020-02-21", "close": 98.57, "volume": 12101180.0}, {"date": "2020-02-24", "close": 96.37, "volume": 4700926.0}, {"date": "2020-02-25", "close": 94.58, "volume": 5117464.0}, {"date": "2020-02-26", "close": 93.65, "volume": 4372041.0}, {"date": "2020-02-27", "close": 91.24, "volume": 5856384.0}, {"date": "2020-02-28", "close": 90.16, "volume": 6958107.0}, {"date": "2020-03-02", "close": 93.29, "volume": 5160552.0}, {"date": "2020-03-03", "close": 89.37, "volume": 5701992.0}, {"date": "2020-03-04", "close": 93.81, "volume": 5222194.0}, {"date": "2020-03-05", "close": 89.86, "volume": 4941725.0}, {"date": "2020-03-06", "close": 87.86, "volume": 5978567.0}, {"date": "2020-03-09", "close": 79.75, "volume": 7946627.0}, {"date": "2020-03-10", "close": 84.98, "volume": 6713620.0}, {"date": "2020-03-11", "close": 86.45, "volume": 8845839.0}, {"date": "2020-03-12", "close": 76.76, "volume": 9075251.0}, {"date": "2020-03-13", "close": 85.39, "volume": 7401738.0}, {"date": "2020-03-16", "close": 76.53, "volume": 6787698.0}, {"date": "2020-03-17", "close": 78.35, "volume": 7609134.0}, {"date": "2020-03-18", "close": 74.32, "volume": 11114240.0}, {"date": "2020-03-19", "close": 79.45, "volume": 8906187.0}, {"date": "2020-03-20", "close": 74.55, "volume": 6836633.0}, {"date": "2020-03-23", "close": 75.7, "volume": 8328765.0}, {"date": "2020-03-24", "close": 78.65, "volume": 5929407.0}, {"date": "2020-03-25", "close": 79.17, "volume": 6252712.0}, {"date": "2020-03-26", "close": 84.63, "volume": 4821709.0}, {"date": "2020-03-27", "close": 81.72, "volume": 4191644.0}, {"date": "2020-03-30", "close": 83.12, "volume": 5625305.0}, {"date": "2020-03-31", "close": 83.9, "volume": 6920878.0}, {"date": "2020-04-01", "close": 85.13, "volume": 11018840.0}, {"date": "2020-04-02", "close": 84.41, "volume": 22956100.0}, {"date": "2020-04-03", "close": 81.98, "volume": 8378527.0}, {"date": "2020-04-06", "close": 86.09, "volume": 5256296.0}, {"date": "2020-04-07", "close": 86.51, "volume": 4410304.0}, {"date": "2020-04-08", "close": 86.85, "volume": 3831664.0}, {"date": "2020-04-09", "close": 85.9, "volume": 5770997.0}, {"date": "2020-04-13", "close": 86.17, "volume": 3955715.0}, {"date": "2020-04-14", "close": 89.62, "volume": 4787281.0}, {"date": "2020-04-15", "close": 88.54, "volume": 5804279.0}, {"date": "2020-04-16", "close": 90.27, "volume": 4796367.0}, {"date": "2020-04-17", "close": 90.99, "volume": 3847948.0}, {"date": "2020-04-20", "close": 89.94, "volume": 3508714.0}, {"date": "2020-04-21", "close": 87.22, "volume": 3946374.0}, {"date": "2020-04-22", "close": 90.16, "volume": 4261904.0}, {"date": "2020-04-23", "close": 90.34, "volume": 4537354.0}, {"date": "2020-04-24", "close": 90.8, "volume": 3564224.0}, {"date": "2020-04-27", "close": 90.91, "volume": 3726714.0}, {"date": "2020-04-28", "close": 87.94, "volume": 3356497.0}, {"date": "2020-04-29", "close": 89.31, "volume": 3110712.0}, {"date": "2020-04-30", "close": 87.8, "volume": 3938122.0}, {"date": "2020-05-01", "close": 86.2, "volume": 3162074.0}, {"date": "2020-05-04", "close": 88.96, "volume": 4212345.0}, {"date": "2020-05-05", "close": 88.97, "volume": 3020111.0}, {"date": "2020-05-06", "close": 86.59, "volume": 3840916.0}, {"date": "2020-05-07", "close": 95.29, "volume": 10444460.0}, {"date": "2020-05-08", "close": 98.52, "volume": 4851497.0}, {"date": "2020-05-11", "close": 96.72, "volume": 3733218.0}, {"date": "2020-05-12", "close": 94.61, "volume": 3773559.0}, {"date": "2020-05-13", "close": 92.78, "volume": 3257187.0}, {"date": "2020-05-14", "close": 94.91, "volume": 3990141.0}, {"date": "2020-05-15", "close": 97.32, "volume": 6715931.0}, {"date": "2020-05-18", "close": 101.895, "volume": 6392842.0}, {"date": "2020-05-19", "close": 98.6, "volume": 21394530.0}, {"date": "2020-05-20", "close": 98.14, "volume": 5978667.0}, {"date": "2020-05-21", "close": 94.39, "volume": 5586896.0}, {"date": "2020-05-22", "close": 95.8, "volume": 4849505.0}, {"date": "2020-05-26", "close": 95.57, "volume": 5007242.0}, {"date": "2020-05-27", "close": 97.2, "volume": 4540416.0}, {"date": "2020-05-28", "close": 99.22, "volume": 5460347.0}, {"date": "2020-05-29", "close": 100.04, "volume": 9792547.0}, {"date": "2020-06-01", "close": 99.7, "volume": 2903589.0}, {"date": "2020-06-02", "close": 100.41, "volume": 4720398.0}, {"date": "2020-06-03", "close": 101.21, "volume": 3756288.0}, {"date": "2020-06-04", "close": 100.17, "volume": 2534404.0}, {"date": "2020-06-05", "close": 101.13, "volume": 3958309.0}, {"date": "2020-06-08", "close": 104.46, "volume": 5043865.0}, {"date": "2020-06-09", "close": 103.19, "volume": 5036986.0}, {"date": "2020-06-10", "close": 105.79, "volume": 6273536.0}, {"date": "2020-06-11", "close": 100.89, "volume": 7689251.0}, {"date": "2020-06-12", "close": 102.31, "volume": 5289275.0}, {"date": "2020-06-15", "close": 104.68, "volume": 3845924.0}, {"date": "2020-06-16", "close": 102.89, "volume": 5767414.0}, {"date": "2020-06-17", "close": 102.63, "volume": 3757402.0}, {"date": "2020-06-18", "close": 106.39, "volume": 4698883.0}, {"date": "2020-06-19", "close": 106.9, "volume": 9268315.0}, {"date": "2020-06-22", "close": 106.6, "volume": 5090503.0}, {"date": "2020-06-23", "close": 107.16, "volume": 22929080.0}, {"date": "2020-06-24", "close": 108.43, "volume": 66903150.0}, {"date": "2020-06-25", "close": 110.19, "volume": 55407310.0}, {"date": "2020-06-26", "close": 105.2, "volume": 25367780.0}, {"date": "2020-06-29", "close": 105.96, "volume": 9097070.0}, {"date": "2020-06-30", "close": 104.15, "volume": 10833810.0}, {"date": "2020-07-01", "close": 106.13, "volume": 9599885.0}, {"date": "2020-07-02", "close": 106.01, "volume": 6411905.0}, {"date": "2020-07-06", "close": 106.78, "volume": 5256628.0}, {"date": "2020-07-07", "close": 105.8, "volume": 5572497.0}, {"date": "2020-07-08", "close": 106.61, "volume": 4300360.0}, {"date": "2020-07-09", "close": 106.17, "volume": 3956566.0}, {"date": "2020-07-10", "close": 107.05, "volume": 4557925.0}, {"date": "2020-07-13", "close": 104.52, "volume": 5752750.0}, {"date": "2020-07-14", "close": 105.39, "volume": 7882234.0}, {"date": "2020-07-15", "close": 104.92, "volume": 4476262.0}, {"date": "2020-07-16", "close": 104.49, "volume": 5751199.0}, {"date": "2020-07-17", "close": 105.35, "volume": 4009251.0}, {"date": "2020-07-20", "close": 106.14, "volume": 3632370.0}, {"date": "2020-07-21", "close": 105.58, "volume": 3602530.0}, {"date": "2020-07-22", "close": 104.93, "volume": 4655264.0}, {"date": "2020-07-23", "close": 104.51, "volume": 6640827.0}, {"date": "2020-07-24", "close": 104.93, "volume": 4989983.0}, {"date": "2020-07-27", "close": 105.62, "volume": 7958877.0}, {"date": "2020-07-28", "close": 104.52, "volume": 3670038.0}, {"date": "2020-07-29", "close": 105.78, "volume": 3606340.0}, {"date": "2020-07-30", "close": 105.48, "volume": 2689603.0}, {"date": "2020-07-31", "close": 107.38, "volume": 4119560.0}, {"date": "2020-08-03", "close": 106.88, "volume": 4548307.0}, {"date": "2020-08-04", "close": 108.39, "volume": 2991189.0}, {"date": "2020-08-05", "close": 107.9, "volume": 3114618.0}, {"date": "2020-08-06", "close": 108.1, "volume": 4016593.0}, {"date": "2020-08-07", "close": 115.09, "volume": 13771170.0}, {"date": "2020-08-10", "close": 116.07, "volume": 4812695.0}, {"date": "2020-08-11", "close": 113.59, "volume": 4763144.0}, {"date": "2020-08-12", "close": 115.25, "volume": 3512765.0}, {"date": "2020-08-13", "close": 115.37, "volume": 3030470.0}, {"date": "2020-08-14", "close": 115.49, "volume": 2027736.0}, {"date": "2020-08-17", "close": 116.87, "volume": 3308932.0}, {"date": "2020-08-18", "close": 116.02, "volume": 2363260.0}, {"date": "2020-08-19", "close": 115.14, "volume": 2700447.0}, {"date": "2020-08-20", "close": 115.4, "volume": 2268754.0}, {"date": "2020-08-21", "close": 115.01, "volume": 2841035.0}, {"date": "2020-08-24", "close": 115.26, "volume": 2713778.0}, {"date": "2020-08-25", "close": 115.41, "volume": 2322267.0}, {"date": "2020-08-26", "close": 116.19, "volume": 2953430.0}, {"date": "2020-08-27", "close": 115.24, "volume": 2464847.0}, {"date": "2020-08-28", "close": 116.26, "volume": 2798033.0}, {"date": "2020-08-31", "close": 116.68, "volume": 3926105.0}, {"date": "2020-09-01", "close": 116.9, "volume": 2938637.0}, {"date": "2020-09-02", "close": 118.88, "volume": 3600379.0}, {"date": "2020-09-03", "close": 114.84, "volume": 4411922.0}, {"date": "2020-09-04", "close": 114.29, "volume": 4690951.0}, {"date": "2020-09-08", "close": 111.57, "volume": 5686502.0}, {"date": "2020-09-09", "close": 113.2, "volume": 4024445.0}, {"date": "2020-09-10", "close": 111.72, "volume": 3862016.0}, {"date": "2020-09-11", "close": 111.58, "volume": 3098311.0}, {"date": "2020-09-14", "close": 112.27, "volume": 3939425.0}, {"date": "2020-09-15", "close": 115.93, "volume": 4821923.0}, {"date": "2020-09-16", "close": 113.76, "volume": 5759104.0}, {"date": "2020-09-17", "close": 111.91, "volume": 5859348.0}, {"date": "2020-09-18", "close": 110.72, "volume": 8822916.0}, {"date": "2020-09-21", "close": 110.57, "volume": 4562640.0}, {"date": "2020-09-22", "close": 112.39, "volume": 4332243.0}, {"date": "2020-09-23", "close": 109.0, "volume": 3542047.0}, {"date": "2020-09-24", "close": 110.55, "volume": 4184905.0}, {"date": "2020-09-25", "close": 112.02, "volume": 5135097.0}, {"date": "2020-09-28", "close": 114.24, "volume": 5850920.0}, {"date": "2020-09-29", "close": 113.52, "volume": 3221574.0}, {"date": "2020-09-30", "close": 114.36, "volume": 5174394.0}, {"date": "2020-10-01", "close": 115.73, "volume": 4306879.0}, {"date": "2020-10-02", "close": 113.41, "volume": 4014904.0}, {"date": "2020-10-05", "close": 114.8, "volume": 2657343.0}, {"date": "2020-10-06", "close": 112.45, "volume": 3335475.0}, {"date": "2020-10-07", "close": 114.22, "volume": 3367494.0}, {"date": "2020-10-08", "close": 115.49, "volume": 2254766.0}, {"date": "2020-10-09", "close": 117.23, "volume": 3340123.0}, {"date": "2020-10-12", "close": 120.07, "volume": 6498662.0}, {"date": "2020-10-13", "close": 121.57, "volume": 5326459.0}, {"date": "2020-10-14", "close": 116.67, "volume": 6639798.0}, {"date": "2020-10-15", "close": 115.3, "volume": 3287558.0}, {"date": "2020-10-16", "close": 114.96, "volume": 3762899.0}, {"date": "2020-10-19", "close": 112.75, "volume": 3037461.0}, {"date": "2020-10-20", "close": 113.07, "volume": 2744994.0}, {"date": "2020-10-21", "close": 112.42, "volume": 3029688.0}, {"date": "2020-10-22", "close": 111.64, "volume": 3604483.0}, {"date": "2020-10-23", "close": 112.38, "volume": 2269311.0}, {"date": "2020-10-26", "close": 111.78, "volume": 2764670.0}, {"date": "2020-10-27", "close": 112.82, "volume": 2628909.0}, {"date": "2020-10-28", "close": 109.8, "volume": 3661845.0}, {"date": "2020-10-29", "close": 109.51, "volume": 2895872.0}, {"date": "2020-10-30", "close": 109.57, "volume": 4041188.0}, {"date": "2020-11-02", "close": 110.39, "volume": 3145029.0}, {"date": "2020-11-03", "close": 111.12, "volume": 3341389.0}, {"date": "2020-11-04", "close": 116.02, "volume": 5025909.0}, {"date": "2020-11-05", "close": 117.26, "volume": 7669706.0}, {"date": "2020-11-06", "close": 123.56, "volume": 8931300.0}, {"date": "2020-11-09", "close": 122.78, "volume": 6190557.0}, {"date": "2020-11-10", "close": 121.72, "volume": 4454849.0}, {"date": "2020-11-11", "close": 125.15, "volume": 3931577.0}, {"date": "2020-11-12", "close": 126.81, "volume": 3558580.0}, {"date": "2020-11-13", "close": 128.23, "volume": 3399950.0}, {"date": "2020-11-16", "close": 128.65, "volume": 3444455.0}, {"date": "2020-11-17", "close": 129.0, "volume": 3648464.0}, {"date": "2020-11-18", "close": 127.85, "volume": 3222918.0}, {"date": "2020-11-19", "close": 129.19, "volume": 2427023.0}, {"date": "2020-11-20", "close": 129.68, "volume": 4388200.0}, {"date": "2020-11-23", "close": 127.88, "volume": 4177210.0}, {"date": "2020-11-24", "close": 128.06, "volume": 4694679.0}, {"date": "2020-11-25", "close": 128.74, "volume": 3562674.0}, {"date": "2020-11-27", "close": 131.9, "volume": 2278372.0}, {"date": "2020-11-30", "close": 132.94, "volume": 5746041.0}, {"date": "2020-12-01", "close": 133.73, "volume": 3968513.0}, {"date": "2020-12-02", "close": 133.14, "volume": 2926991.0}, {"date": "2020-12-03", "close": 131.19, "volume": 3587959.0}, {"date": "2020-12-04", "close": 131.8, "volume": 2029174.0}, {"date": "2020-12-07", "close": 132.96, "volume": 2637360.0}, {"date": "2020-12-08", "close": 133.15, "volume": 2442876.0}, {"date": "2020-12-09", "close": 131.12, "volume": 3660502.0}, {"date": "2020-12-10", "close": 130.56, "volume": 4164484.0}, {"date": "2020-12-11", "close": 131.23, "volume": 2405262.0}, {"date": "2020-12-14", "close": 129.36, "volume": 5296987.0}, {"date": "2020-12-15", "close": 130.0, "volume": 2906341.0}, {"date": "2020-12-16", "close": 129.81, "volume": 3262167.0}, {"date": "2020-12-17", "close": 130.01, "volume": 4132224.0}, {"date": "2020-12-18", "close": 131.92, "volume": 8782907.0}, {"date": "2020-12-21", "close": 130.22, "volume": 3259744.0}, {"date": "2020-12-22", "close": 132.25, "volume": 3061482.0}, {"date": "2020-12-23", "close": 132.23, "volume": 2152440.0}, {"date": "2020-12-24", "close": 132.92, "volume": 901102.0}, {"date": "2020-12-28", "close": 133.0, "volume": 2569114.0}, {"date": "2020-12-29", "close": 133.14, "volume": 1672539.0}, {"date": "2020-12-30", "close": 133.28, "volume": 1673134.0}, {"date": "2020-12-31", "close": 134.85, "volume": 2080626.0}, {"date": "2021-01-04", "close": 132.43, "volume": 3433164.0}, {"date": "2021-01-05", "close": 131.85, "volume": 2544524.0}, {"date": "2021-01-06", "close": 131.53, "volume": 4485950.0}, {"date": "2021-01-07", "close": 133.19, "volume": 4928104.0}, {"date": "2021-01-08", "close": 135.06, "volume": 2951158.0}, {"date": "2021-01-11", "close": 132.93, "volume": 3084163.0}, {"date": "2021-01-12", "close": 128.69, "volume": 5374573.0}, {"date": "2021-01-13", "close": 128.5, "volume": 2917272.0}, {"date": "2021-01-14", "close": 124.69, "volume": 6359743.0}, {"date": "2021-01-15", "close": 127.28, "volume": 4741035.0}, {"date": "2021-01-19", "close": 129.85, "volume": 4033823.0}, {"date": "2021-01-20", "close": 132.3, "volume": 4230427.0}, {"date": "2021-01-21", "close": 130.4, "volume": 2688341.0}, {"date": "2021-01-22", "close": 130.36, "volume": 2501591.0}, {"date": "2021-01-25", "close": 131.1, "volume": 2892807.0}, {"date": "2021-01-26", "close": 131.41, "volume": 3218974.0}, {"date": "2021-01-27", "close": 123.27, "volume": 7023139.0}, {"date": "2021-01-28", "close": 127.77, "volume": 5000209.0}, {"date": "2021-01-29", "close": 126.08, "volume": 4597364.0}, {"date": "2021-02-01", "close": 128.42, "volume": 4070209.0}, {"date": "2021-02-02", "close": 131.89, "volume": 3455993.0}, {"date": "2021-02-03", "close": 129.37, "volume": 3918351.0}, {"date": "2021-02-04", "close": 130.6, "volume": 7395974.0}, {"date": "2021-02-05", "close": 125.28, "volume": 10319060.0}, {"date": "2021-02-08", "close": 126.1, "volume": 5742639.0}, {"date": "2021-02-09", "close": 124.45, "volume": 3342881.0}, {"date": "2021-02-10", "close": 124.49, "volume": 2879980.0}, {"date": "2021-02-11", "close": 124.4, "volume": 3085307.0}, {"date": "2021-02-12", "close": 123.68, "volume": 2713023.0}, {"date": "2021-02-16", "close": 122.0, "volume": 4247536.0}, {"date": "2021-02-17", "close": 121.3, "volume": 6108997.0}, {"date": "2021-02-18", "close": 123.04, "volume": 6126292.0}, {"date": "2021-02-19", "close": 120.1, "volume": 4961134.0}, {"date": "2021-02-22", "close": 117.91, "volume": 5138507.0}, {"date": "2021-02-23", "close": 119.22, "volume": 6390227.0}, {"date": "2021-02-24", "close": 119.38, "volume": 4424972.0}, {"date": "2021-02-25", "close": 120.89, "volume": 11337270.0}, {"date": "2021-02-26", "close": 119.97, "volume": 5117952.0}, {"date": "2021-03-01", "close": 123.57, "volume": 5813819.0}, {"date": "2021-03-02", "close": 122.45, "volume": 4797734.0}, {"date": "2021-03-03", "close": 118.84, "volume": 5390215.0}, {"date": "2021-03-04", "close": 118.61, "volume": 4884173.0}, {"date": "2021-03-05", "close": 124.68, "volume": 7944302.0}, {"date": "2021-03-08", "close": 127.06, "volume": 7416016.0}, {"date": "2021-03-09", "close": 126.31, "volume": 6409488.0}, {"date": "2021-03-10", "close": 127.41, "volume": 4027759.0}, {"date": "2021-03-11", "close": 125.99, "volume": 8824488.0}, {"date": "2021-03-12", "close": 127.12, "volume": 6122524.0}, {"date": "2021-03-15", "close": 125.63, "volume": 5601115.0}, {"date": "2021-03-16", "close": 127.78, "volume": 4433176.0}, {"date": "2021-03-17", "close": 127.3, "volume": 3471786.0}, {"date": "2021-03-18", "close": 124.91, "volume": 3835061.0}, {"date": "2021-03-19", "close": 124.19, "volume": 8848346.0}, {"date": "2021-03-22", "close": 126.11, "volume": 4851005.0}, {"date": "2021-03-23", "close": 124.39, "volume": 3653238.0}, {"date": "2021-03-24", "close": 122.36, "volume": 3673104.0}, {"date": "2021-03-25", "close": 123.48, "volume": 4259288.0}, {"date": "2021-03-26", "close": 122.99, "volume": 4274705.0}, {"date": "2021-03-29", "close": 123.46, "volume": 3255974.0}, {"date": "2021-03-30", "close": 124.64, "volume": 4592512.0}, {"date": "2021-03-31", "close": 125.29, "volume": 4160388.0}, {"date": "2021-04-01", "close": 127.65, "volume": 4281660.0}, {"date": "2021-04-05", "close": 131.4, "volume": 4316131.0}, {"date": "2021-04-06", "close": 131.43, "volume": 4906642.0}, {"date": "2021-04-07", "close": 130.02, "volume": 3057107.0}, {"date": "2021-04-08", "close": 130.11, "volume": 2422809.0}, {"date": "2021-04-09", "close": 129.03, "volume": 2388312.0}, {"date": "2021-04-12", "close": 130.76, "volume": 2435777.0}, {"date": "2021-04-13", "close": 130.79, "volume": 4516398.0}, {"date": "2021-04-14", "close": 129.9, "volume": 2921544.0}, {"date": "2021-04-15", "close": 131.47, "volume": 3241245.0}, {"date": "2021-04-16", "close": 133.05, "volume": 3540286.0}, {"date": "2021-04-19", "close": 131.99, "volume": 2575824.0}, {"date": "2021-04-20", "close": 130.55, "volume": 3332393.0}, {"date": "2021-04-21", "close": 132.12, "volume": 3368371.0}, {"date": "2021-04-22", "close": 131.73, "volume": 3324462.0}, {"date": "2021-04-23", "close": 133.32, "volume": 3025541.0}, {"date": "2021-04-26", "close": 132.5, "volume": 2721749.0}, {"date": "2021-04-27", "close": 132.92, "volume": 3008587.0}, {"date": "2021-04-28", "close": 132.08, "volume": 2011401.0}, {"date": "2021-04-29", "close": 134.01, "volume": 3402002.0}, {"date": "2021-04-30", "close": 132.13, "volume": 4138415.0}, {"date": "2021-05-03", "close": 131.45, "volume": 4192277.0}, {"date": "2021-05-04", "close": 128.48, "volume": 4891763.0}, {"date": "2021-05-05", "close": 134.13, "volume": 8802928.0}, {"date": "2021-05-06", "close": 138.88, "volume": 8150179.0}, {"date": "2021-05-07", "close": 139.12, "volume": 5831552.0}, {"date": "2021-05-10", "close": 135.81, "volume": 5251565.0}, {"date": "2021-05-11", "close": 138.0, "volume": 3151621.0}, {"date": "2021-05-12", "close": 136.64, "volume": 3903568.0}, {"date": "2021-05-13", "close": 138.12, "volume": 3737977.0}, {"date": "2021-05-14", "close": 141.52, "volume": 5331130.0}, {"date": "2021-05-17", "close": 140.2, "volume": 5451723.0}, {"date": "2021-05-18", "close": 135.0, "volume": 8235639.0}, {"date": "2021-05-19", "close": 134.35, "volume": 6709196.0}, {"date": "2021-05-20", "close": 136.16, "volume": 4445979.0}, {"date": "2021-05-21", "close": 136.05, "volume": 3718978.0}, {"date": "2021-05-24", "close": 137.73, "volume": 4432041.0}, {"date": "2021-05-25", "close": 136.76, "volume": 6094287.0}, {"date": "2021-05-26", "close": 139.65, "volume": 6267104.0}, {"date": "2021-05-27", "close": 141.31, "volume": 8141098.0}, {"date": "2021-05-28", "close": 141.45, "volume": 4197731.0}, {"date": "2021-06-01", "close": 141.7, "volume": 3752704.0}, {"date": "2021-06-02", "close": 140.98, "volume": 3589665.0}, {"date": "2021-06-03", "close": 142.32, "volume": 4503705.0}, {"date": "2021-06-04", "close": 144.51, "volume": 3484039.0}, {"date": "2021-06-07", "close": 143.51, "volume": 2758231.0}, {"date": "2021-06-08", "close": 145.39, "volume": 4960601.0}, {"date": "2021-06-09", "close": 147.27, "volume": 4125035.0}, {"date": "2021-06-10", "close": 146.51, "volume": 3592185.0}, {"date": "2021-06-11", "close": 145.35, "volume": 4072850.0}, {"date": "2021-06-14", "close": 145.26, "volume": 3477876.0}, {"date": "2021-06-15", "close": 145.68, "volume": 3169605.0}, {"date": "2021-06-16", "close": 144.91, "volume": 4184063.0}, {"date": "2021-06-17", "close": 146.45, "volume": 3494570.0}, {"date": "2021-06-18", "close": 144.7, "volume": 5430892.0}, {"date": "2021-06-21", "close": 145.66, "volume": 3801916.0}, {"date": "2021-06-22", "close": 145.82, "volume": 2621930.0}, {"date": "2021-06-23", "close": 145.03, "volume": 2416179.0}, {"date": "2021-06-24", "close": 145.6, "volume": 2181600.0}, {"date": "2021-06-25", "close": 145.34, "volume": 3376436.0}, {"date": "2021-06-28", "close": 145.04, "volume": 2826159.0}, {"date": "2021-06-29", "close": 144.99, "volume": 3197172.0}, {"date": "2021-06-30", "close": 144.83, "volume": 3139044.0}, {"date": "2021-07-01", "close": 145.34, "volume": 2655337.0}, {"date": "2021-07-02", "close": 146.29, "volume": 2603485.0}, {"date": "2021-07-06", "close": 146.75, "volume": 2357478.0}, {"date": "2021-07-07", "close": 148.04, "volume": 1777474.0}, {"date": "2021-07-08", "close": 146.86, "volume": 2407480.0}, {"date": "2021-07-09", "close": 146.01, "volume": 3245325.0}, {"date": "2021-07-12", "close": 146.9, "volume": 2007989.0}, {"date": "2021-07-13", "close": 147.77, "volume": 2583001.0}, {"date": "2021-07-14", "close": 148.9, "volume": 2316703.0}, {"date": "2021-07-15", "close": 148.34, "volume": 3348644.0}, {"date": "2021-07-16", "close": 149.41, "volume": 2476759.0}, {"date": "2021-07-19", "close": 144.61, "volume": 7154748.0}, {"date": "2021-07-20", "close": 144.4, "volume": 7189695.0}, {"date": "2021-07-21", "close": 144.57, "volume": 4700015.0}, {"date": "2021-07-22", "close": 144.75, "volume": 4335913.0}, {"date": "2021-07-23", "close": 144.0, "volume": 4278384.0}, {"date": "2021-07-26", "close": 144.97, "volume": 3705891.0}, {"date": "2021-07-27", "close": 144.82, "volume": 4110430.0}, {"date": "2021-07-28", "close": 145.12, "volume": 2975071.0}, {"date": "2021-07-29", "close": 144.63, "volume": 4198578.0}, {"date": "2021-07-30", "close": 144.02, "volume": 6600310.0}, {"date": "2021-08-02", "close": 144.91, "volume": 4333512.0}, {"date": "2021-08-03", "close": 144.5, "volume": 3953558.0}, {"date": "2021-08-04", "close": 142.22, "volume": 4615287.0}, {"date": "2021-08-05", "close": 141.93, "volume": 4369073.0}, {"date": "2021-08-06", "close": 142.23, "volume": 5236813.0}, {"date": "2021-08-09", "close": 142.99, "volume": 4645966.0}, {"date": "2021-08-10", "close": 143.2, "volume": 2608482.0}, {"date": "2021-08-11", "close": 144.59, "volume": 2417833.0}, {"date": "2021-08-12", "close": 144.74, "volume": 2224016.0}, {"date": "2021-08-13", "close": 144.94, "volume": 2618232.0}, {"date": "2021-08-16", "close": 140.73, "volume": 7115666.0}, {"date": "2021-08-17", "close": 140.67, "volume": 4718486.0}, {"date": "2021-08-18", "close": 139.83, "volume": 4480037.0}, {"date": "2021-08-19", "close": 140.89, "volume": 3799060.0}, {"date": "2021-08-20", "close": 141.81, "volume": 3274009.0}, {"date": "2021-08-23", "close": 142.54, "volume": 3186783.0}, {"date": "2021-08-24", "close": 142.5, "volume": 2367313.0}, {"date": "2021-08-25", "close": 139.86, "volume": 3633557.0}, {"date": "2021-08-26", "close": 137.58, "volume": 4204815.0}, {"date": "2021-08-27", "close": 138.38, "volume": 3351815.0}, {"date": "2021-08-30", "close": 137.9, "volume": 3628587.0}, {"date": "2021-08-31", "close": 137.02, "volume": 4458868.0}, {"date": "2021-09-01", "close": 137.74, "volume": 2754993.0}, {"date": "2021-09-02", "close": 136.13, "volume": 3807972.0}, {"date": "2021-09-03", "close": 136.0, "volume": 2448839.0}, {"date": "2021-09-07", "close": 134.47, "volume": 4404717.0}, {"date": "2021-09-08", "close": 133.67, "volume": 6635742.0}, {"date": "2021-09-09", "close": 131.44, "volume": 8683989.0}, {"date": "2021-09-10", "close": 130.81, "volume": 6570126.0}, {"date": "2021-09-13", "close": 130.02, "volume": 6763232.0}, {"date": "2021-09-14", "close": 128.92, "volume": 6053800.0}, {"date": "2021-09-15", "close": 127.07, "volume": 8735667.0}, {"date": "2021-09-16", "close": 128.91, "volume": 9045061.0}, {"date": "2021-09-17", "close": 128.0, "volume": 8304345.0}, {"date": "2021-09-20", "close": 125.63, "volume": 7916034.0}, {"date": "2021-09-21", "close": 124.9, "volume": 5907989.0}, {"date": "2021-09-22", "close": 127.73, "volume": 6952830.0}, {"date": "2021-09-23", "close": 130.94, "volume": 8177267.0}, {"date": "2021-09-24", "close": 129.43, "volume": 3712062.0}, {"date": "2021-09-27", "close": 127.78, "volume": 3888480.0}, {"date": "2021-09-28", "close": 126.31, "volume": 4517998.0}, {"date": "2021-09-29", "close": 128.1, "volume": 4398495.0}, {"date": "2021-09-30", "close": 127.76, "volume": 4541985.0}, {"date": "2021-10-01", "close": 126.76, "volume": 4126748.0}, {"date": "2021-10-04", "close": 125.46, "volume": 4752994.0}, {"date": "2021-10-05", "close": 125.4, "volume": 3051218.0}, {"date": "2021-10-06", "close": 124.6, "volume": 4160458.0}, {"date": "2021-10-07", "close": 123.18, "volume": 5431967.0}, {"date": "2021-10-08", "close": 121.22, "volume": 5975966.0}, {"date": "2021-10-11", "close": 117.19, "volume": 9884182.0}, {"date": "2021-10-12", "close": 116.28, "volume": 7095714.0}, {"date": "2021-10-13", "close": 116.46, "volume": 6845992.0}, {"date": "2021-10-14", "close": 119.26, "volume": 9698818.0}, {"date": "2021-10-15", "close": 117.56, "volume": 4453810.0}, {"date": "2021-10-18", "close": 117.38, "volume": 4377741.0}, {"date": "2021-10-19", "close": 118.56, "volume": 3426514.0}, {"date": "2021-10-20", "close": 121.94, "volume": 5876206.0}, {"date": "2021-10-21", "close": 116.85, "volume": 6744831.0}, {"date": "2021-10-22", "close": 116.87, "volume": 5213650.0}, {"date": "2021-10-25", "close": 115.93, "volume": 5940097.0}, {"date": "2021-10-26", "close": 116.36, "volume": 4600176.0}, {"date": "2021-10-27", "close": 116.62, "volume": 3998194.0}, {"date": "2021-10-28", "close": 116.04, "volume": 3371075.0}, {"date": "2021-10-29", "close": 115.03, "volume": 4175783.0}, {"date": "2021-11-01", "close": 115.86, "volume": 4044467.0}, {"date": "2021-11-02", "close": 115.8, "volume": 5446497.0}, {"date": "2021-11-03", "close": 121.94, "volume": 9641777.0}, {"date": "2021-11-04", "close": 122.65, "volume": 6250240.0}, {"date": "2021-11-05", "close": 122.67, "volume": 5204750.0}, {"date": "2021-11-08", "close": 120.86, "volume": 4437866.0}, {"date": "2021-11-09", "close": 119.86, "volume": 3889503.0}, {"date": "2021-11-10", "close": 119.55, "volume": 3715023.0}, {"date": "2021-11-11", "close": 118.47, "volume": 3443937.0}, {"date": "2021-11-12", "close": 118.24, "volume": 2854079.0}, {"date": "2021-11-15", "close": 117.77, "volume": 5337023.0}, {"date": "2021-11-16", "close": 118.36, "volume": 4056855.0}, {"date": "2021-11-17", "close": 117.19, "volume": 3494632.0}, {"date": "2021-11-18", "close": 116.98, "volume": 4801413.0}, {"date": "2021-11-19", "close": 115.62, "volume": 5741633.0}, {"date": "2021-11-22", "close": 113.85, "volume": 5316404.0}, {"date": "2021-11-23", "close": 115.46, "volume": 4482974.0}, {"date": "2021-11-24", "close": 114.48, "volume": 3552657.0}, {"date": "2021-11-26", "close": 113.53, "volume": 4391772.0}, {"date": "2021-11-29", "close": 113.4, "volume": 6835963.0}, {"date": "2021-11-30", "close": 108.81, "volume": 10010640.0}, {"date": "2021-12-01", "close": 106.72, "volume": 4758305.0}, {"date": "2021-12-02", "close": 110.36, "volume": 5829390.0}, {"date": "2021-12-03", "close": 112.77, "volume": 6010944.0}, {"date": "2021-12-06", "close": 115.63, "volume": 5042843.0}, {"date": "2021-12-07", "close": 117.15, "volume": 6868056.0}, {"date": "2021-12-08", "close": 114.75, "volume": 5767733.0}, {"date": "2021-12-09", "close": 113.99, "volume": 4041215.0}, {"date": "2021-12-10", "close": 114.77, "volume": 3817715.0}, {"date": "2021-12-13", "close": 115.01, "volume": 4154600.0}, {"date": "2021-12-14", "close": 117.31, "volume": 5615119.0}, {"date": "2021-12-15", "close": 118.42, "volume": 4035294.0}, {"date": "2021-12-16", "close": 120.58, "volume": 6062027.0}, {"date": "2021-12-17", "close": 119.81, "volume": 10513080.0}, {"date": "2021-12-20", "close": 118.99, "volume": 3542646.0}, {"date": "2021-12-21", "close": 121.1, "volume": 3696821.0}, {"date": "2021-12-22", "close": 120.56, "volume": 3400225.0}, {"date": "2021-12-23", "close": 119.91, "volume": 3020822.0}, {"date": "2021-12-27", "close": 118.58, "volume": 3397704.0}, {"date": "2021-12-28", "close": 118.16, "volume": 3706615.0}, {"date": "2021-12-29", "close": 117.64, "volume": 3389756.0}, {"date": "2021-12-30", "close": 116.51, "volume": 4348419.0}, {"date": "2021-12-31", "close": 115.98, "volume": 3186404.0}, {"date": "2022-01-03", "close": 114.43, "volume": 6674603.0}, {"date": "2022-01-04", "close": 114.06, "volume": 7336074.0}, {"date": "2022-01-05", "close": 115.36, "volume": 8059426.0}, {"date": "2022-01-06", "close": 115.57, "volume": 4659422.0}, {"date": "2022-01-07", "close": 109.74, "volume": 11766780.0}, {"date": "2022-01-10", "close": 105.74, "volume": 9615873.0}, {"date": "2022-01-11", "close": 110.97, "volume": 8358904.0}, {"date": "2022-01-12", "close": 110.85, "volume": 4962464.0}, {"date": "2022-01-13", "close": 110.12, "volume": 4164809.0}, {"date": "2022-01-14", "close": 108.52, "volume": 3801453.0}, {"date": "2022-01-18", "close": 106.91, "volume": 4960978.0}, {"date": "2022-01-19", "close": 105.38, "volume": 3898346.0}, {"date": "2022-01-20", "close": 104.06, "volume": 4795682.0}, {"date": "2022-01-21", "close": 101.62, "volume": 6504169.0}, {"date": "2022-01-24", "close": 106.65, "volume": 8815053.0}, {"date": "2022-01-25", "close": 105.67, "volume": 6237692.0}, {"date": "2022-01-26", "close": 104.22, "volume": 9372141.0}, {"date": "2022-01-27", "close": 106.03, "volume": 4674077.0}, {"date": "2022-01-28", "close": 108.65, "volume": 4649368.0}, {"date": "2022-01-31", "close": 108.17, "volume": 4857628.0}, {"date": "2022-02-01", "close": 109.55, "volume": 4387171.0}, {"date": "2022-02-02", "close": 109.58, "volume": 6408037.0}, {"date": "2022-02-03", "close": 120.78, "volume": 16349320.0}, {"date": "2022-02-04", "close": 120.94, "volume": 7596748.0}, {"date": "2022-02-07", "close": 122.05, "volume": 6420678.0}, {"date": "2022-02-08", "close": 125.44, "volume": 6064568.0}, {"date": "2022-02-09", "close": 128.08, "volume": 7483079.0}, {"date": "2022-02-10", "close": 125.13, "volume": 6901571.0}, {"date": "2022-02-11", "close": 124.48, "volume": 4963264.0}, {"date": "2022-02-14", "close": 125.51, "volume": 4655258.0}, {"date": "2022-02-15", "close": 127.03, "volume": 3712555.0}, {"date": "2022-02-16", "close": 127.46, "volume": 3026255.0}, {"date": "2022-02-17", "close": 124.55, "volume": 4604165.0}, {"date": "2022-02-18", "close": 123.98, "volume": 3590866.0}, {"date": "2022-02-22", "close": 123.51, "volume": 4369576.0}, {"date": "2022-02-23", "close": 121.44, "volume": 4635555.0}, {"date": "2022-02-24", "close": 123.66, "volume": 5549050.0}, {"date": "2022-02-25", "close": 125.46, "volume": 3816565.0}, {"date": "2022-02-28", "close": 123.21, "volume": 5167743.0}, {"date": "2022-03-01", "close": 123.13, "volume": 4326066.0}, {"date": "2022-03-02", "close": 125.61, "volume": 4177692.0}, {"date": "2022-03-03", "close": 123.92, "volume": 4718782.0}, {"date": "2022-03-04", "close": 123.23, "volume": 5086450.0}, {"date": "2022-03-07", "close": 122.31, "volume": 5161507.0}, {"date": "2022-03-08", "close": 119.28, "volume": 6187017.0}, {"date": "2022-03-09", "close": 121.96, "volume": 4290357.0}, {"date": "2022-03-10", "close": 123.54, "volume": 4200597.0}, {"date": "2022-03-11", "close": 124.57, "volume": 4207189.0}, {"date": "2022-03-14", "close": 124.07, "volume": 5149525.0}, {"date": "2022-03-15", "close": 126.28, "volume": 3879160.0}, {"date": "2022-03-16", "close": 127.76, "volume": 5454004.0}, {"date": "2022-03-17", "close": 128.95, "volume": 5042044.0}, {"date": "2022-03-18", "close": 127.18, "volume": 8572039.0}, {"date": "2022-03-21", "close": 125.97, "volume": 5920130.0}, {"date": "2022-03-22", "close": 125.69, "volume": 4594266.0}, {"date": "2022-03-23", "close": 124.83, "volume": 4867003.0}, {"date": "2022-03-24", "close": 125.69, "volume": 5288610.0}, {"date": "2022-03-25", "close": 124.29, "volume": 5135532.0}, {"date": "2022-03-28", "close": 126.49, "volume": 5420300.0}, {"date": "2022-03-29", "close": 128.43, "volume": 7016684.0}, {"date": "2022-03-30", "close": 128.61, "volume": 4076961.0}, {"date": "2022-03-31", "close": 128.35, "volume": 4434330.0}, {"date": "2022-04-01", "close": 130.76, "volume": 4205066.0}, {"date": "2022-04-04", "close": 132.59, "volume": 6884949.0}, {"date": "2022-04-05", "close": 131.96, "volume": 4215303.0}, {"date": "2022-04-06", "close": 133.71, "volume": 7274612.0}, {"date": "2022-04-07", "close": 133.28, "volume": 5812440.0}, {"date": "2022-04-08", "close": 132.84, "volume": 4293127.0}, {"date": "2022-04-11", "close": 130.42, "volume": 5098599.0}, {"date": "2022-04-12", "close": 131.44, "volume": 5007972.0}, {"date": "2022-04-13", "close": 134.85, "volume": 6828562.0}, {"date": "2022-04-14", "close": 132.96, "volume": 3921362.0}, {"date": "2022-04-18", "close": 130.76, "volume": 2604182.0}, {"date": "2022-04-19", "close": 132.84, "volume": 3707087.0}, {"date": "2022-04-20", "close": 132.7, "volume": 4407296.0}, {"date": "2022-04-21", "close": 132.1, "volume": 3580745.0}, {"date": "2022-04-22", "close": 128.63, "volume": 5604690.0}, {"date": "2022-04-25", "close": 128.81, "volume": 4570583.0}, {"date": "2022-04-26", "close": 124.96, "volume": 6221098.0}, {"date": "2022-04-27", "close": 129.84, "volume": 8071934.0}, {"date": "2022-04-28", "close": 132.29, "volume": 4288483.0}, {"date": "2022-04-29", "close": 123.14, "volume": 7328444.0}, {"date": "2022-05-02", "close": 126.4, "volume": 5514443.0}, {"date": "2022-05-03", "close": 126.25, "volume": 5319062.0}, {"date": "2022-05-04", "close": 132.37, "volume": 5964032.0}, {"date": "2022-05-05", "close": 129.56, "volume": 4938890.0}, {"date": "2022-05-06", "close": 126.8, "volume": 4701936.0}, {"date": "2022-05-09", "close": 121.73, "volume": 6938116.0}, {"date": "2022-05-10", "close": 123.0, "volume": 5080983.0}, {"date": "2022-05-11", "close": 123.28, "volume": 7399403.0}, {"date": "2022-05-12", "close": 124.03, "volume": 4460556.0}, {"date": "2022-05-13", "close": 126.33, "volume": 3891022.0}, {"date": "2022-05-16", "close": 126.55, "volume": 3240013.0}, {"date": "2022-05-17", "close": 128.62, "volume": 3884879.0}, {"date": "2022-05-18", "close": 125.24, "volume": 3786991.0}, {"date": "2022-05-19", "close": 125.88, "volume": 4240261.0}, {"date": "2022-05-20", "close": 126.04, "volume": 4348790.0}, {"date": "2022-05-23", "close": 129.89, "volume": 4133455.0}, {"date": "2022-05-24", "close": 129.22, "volume": 4038062.0}, {"date": "2022-05-25", "close": 131.44, "volume": 3184968.0}, {"date": "2022-05-26", "close": 132.74, "volume": 4066030.0}, {"date": "2022-05-27", "close": 134.11, "volume": 3294255.0}, {"date": "2022-05-31", "close": 133.29, "volume": 5158086.0}, {"date": "2022-06-01", "close": 134.56, "volume": 3773569.0}, {"date": "2022-06-02", "close": 135.8, "volume": 3704869.0}, {"date": "2022-06-03", "close": 136.61, "volume": 4376304.0}, {"date": "2022-06-06", "close": 137.17, "volume": 3163376.0}, {"date": "2022-06-07", "close": 138.59, "volume": 3304373.0}, {"date": "2022-06-08", "close": 135.21, "volume": 3762712.0}, {"date": "2022-06-09", "close": 133.02, "volume": 3044395.0}, {"date": "2022-06-10", "close": 130.51, "volume": 3676214.0}, {"date": "2022-06-13", "close": 124.62, "volume": 5036492.0}, {"date": "2022-06-14", "close": 124.9, "volume": 4926082.0}, {"date": "2022-06-15", "close": 126.52, "volume": 5409741.0}, {"date": "2022-06-16", "close": 124.28, "volume": 6641919.0}, {"date": "2022-06-17", "close": 127.59, "volume": 8437433.0}, {"date": "2022-06-21", "close": 131.67, "volume": 5354071.0}, {"date": "2022-06-22", "close": 133.17, "volume": 4896148.0}, {"date": "2022-06-23", "close": 135.94, "volume": 4485927.0}, {"date": "2022-06-24", "close": 137.08, "volume": 6416531.0}, {"date": "2022-06-27", "close": 136.54, "volume": 3774140.0}, {"date": "2022-06-28", "close": 133.03, "volume": 4261082.0}, {"date": "2022-06-29", "close": 134.37, "volume": 2773151.0}, {"date": "2022-06-30", "close": 134.54, "volume": 4391115.0}, {"date": "2022-07-01", "close": 136.81, "volume": 3544013.0}, {"date": "2022-07-05", "close": 137.56, "volume": 3156812.0}, {"date": "2022-07-06", "close": 137.0, "volume": 3372337.0}, {"date": "2022-07-07", "close": 136.33, "volume": 3665038.0}, {"date": "2022-07-08", "close": 135.72, "volume": 3330799.0}, {"date": "2022-07-11", "close": 134.73, "volume": 2928442.0}, {"date": "2022-07-12", "close": 134.44, "volume": 2927104.0}, {"date": "2022-07-13", "close": 134.92, "volume": 3121828.0}, {"date": "2022-07-14", "close": 135.66, "volume": 5083093.0}, {"date": "2022-07-15", "close": 137.37, "volume": 4051519.0}, {"date": "2022-07-18", "close": 134.47, "volume": 4339303.0}, {"date": "2022-07-19", "close": 137.52, "volume": 4207849.0}, {"date": "2022-07-20", "close": 137.45, "volume": 5231816.0}, {"date": "2022-07-21", "close": 133.19, "volume": 6467931.0}, {"date": "2022-07-22", "close": 132.48, "volume": 5319505.0}, {"date": "2022-07-25", "close": 134.56, "volume": 4086016.0}, {"date": "2022-07-26", "close": 133.91, "volume": 5523575.0}, {"date": "2022-07-27", "close": 140.91, "volume": 9649358.0}, {"date": "2022-07-28", "close": 141.7, "volume": 5721035.0}, {"date": "2022-07-29", "close": 143.06, "volume": 5559179.0}, {"date": "2022-08-01", "close": 143.79, "volume": 4079332.0}, {"date": "2022-08-02", "close": 142.35, "volume": 3301537.0}, {"date": "2022-08-03", "close": 143.7, "volume": 2795294.0}, {"date": "2022-08-04", "close": 143.79, "volume": 2658460.0}, {"date": "2022-08-05", "close": 144.56, "volume": 3500342.0}, {"date": "2022-08-08", "close": 144.58, "volume": 3350904.0}, {"date": "2022-08-09", "close": 145.58, "volume": 3469733.0}, {"date": "2022-08-10", "close": 144.84, "volume": 4070321.0}, {"date": "2022-08-11", "close": 143.61, "volume": 2554107.0}, {"date": "2022-08-12", "close": 146.46, "volume": 3290667.0}, {"date": "2022-08-15", "close": 146.69, "volume": 2574211.0}, {"date": "2022-08-16", "close": 146.63, "volume": 2925331.0}, {"date": "2022-08-17", "close": 145.55, "volume": 2509525.0}, {"date": "2022-08-18", "close": 146.86, "volume": 3177177.0}, {"date": "2022-08-19", "close": 146.37, "volume": 2663235.0}, {"date": "2022-08-22", "close": 144.58, "volume": 3515588.0}, {"date": "2022-08-23", "close": 143.86, "volume": 1880354.0}, {"date": "2022-08-24", "close": 145.33, "volume": 4701700.0}, {"date": "2022-08-25", "close": 147.07, "volume": 2760163.0}, {"date": "2022-08-26", "close": 143.02, "volume": 4347658.0}, {"date": "2022-08-29", "close": 144.89, "volume": 3083013.0}, {"date": "2022-08-30", "close": 145.52, "volume": 3358614.0}, {"date": "2022-08-31", "close": 143.96, "volume": 6215020.0}, {"date": "2022-09-01", "close": 143.92, "volume": 4492985.0}, {"date": "2022-09-02", "close": 141.98, "volume": 4497346.0}, {"date": "2022-09-06", "close": 141.91, "volume": 3897492.0}, {"date": "2022-09-07", "close": 145.5, "volume": 4102826.0}, {"date": "2022-09-08", "close": 145.365, "volume": 4325963.0}, {"date": "2022-09-09", "close": 145.7, "volume": 5585549.0}, {"date": "2022-09-12", "close": 145.15, "volume": 4513117.0}, {"date": "2022-09-13", "close": 137.74, "volume": 6206721.0}, {"date": "2022-09-14", "close": 141.93, "volume": 5726901.0}, {"date": "2022-09-15", "close": 141.02, "volume": 4373788.0}, {"date": "2022-09-16", "close": 139.95, "volume": 9607071.0}, {"date": "2022-09-19", "close": 140.71, "volume": 3709230.0}, {"date": "2022-09-20", "close": 139.64, "volume": 4205206.0}, {"date": "2022-09-21", "close": 136.77, "volume": 4542811.0}, {"date": "2022-09-22", "close": 135.05, "volume": 4566707.0}, {"date": "2022-09-23", "close": 132.33, "volume": 6091362.0}, {"date": "2022-09-26", "close": 132.32, "volume": 5177529.0}, {"date": "2022-09-27", "close": 132.68, "volume": 4239592.0}, {"date": "2022-09-28", "close": 135.52, "volume": 5573306.0}, {"date": "2022-09-29", "close": 134.64, "volume": 5602902.0}, {"date": "2022-09-30", "close": 134.17, "volume": 6201015.0}, {"date": "2022-10-03", "close": 138.9, "volume": 5543871.0}, {"date": "2022-10-04", "close": 142.54, "volume": 5648612.0}, {"date": "2022-10-05", "close": 141.23, "volume": 4454550.0}, {"date": "2022-10-06", "close": 139.42, "volume": 4533506.0}, {"date": "2022-10-07", "close": 137.59, "volume": 4945830.0}, {"date": "2022-10-10", "close": 137.73, "volume": 3785825.0}, {"date": "2022-10-11", "close": 137.15, "volume": 4564782.0}, {"date": "2022-10-12", "close": 132.94, "volume": 6461257.0}, {"date": "2022-10-13", "close": 133.08, "volume": 6342101.0}, {"date": "2022-10-14", "close": 131.52, "volume": 5650189.0}, {"date": "2022-10-17", "close": 133.84, "volume": 5775324.0}, {"date": "2022-10-18", "close": 136.16, "volume": 4273037.0}, {"date": "2022-10-19", "close": 135.74, "volume": 3916094.0}, {"date": "2022-10-20", "close": 136.02, "volume": 4800521.0}, {"date": "2022-10-21", "close": 136.46, "volume": 4198749.0}, {"date": "2022-10-24", "close": 139.32, "volume": 4176468.0}, {"date": "2022-10-25", "close": 140.63, "volume": 5738455.0}, {"date": "2022-10-26", "close": 140.84, "volume": 6664525.0}, {"date": "2022-10-27", "close": 140.63, "volume": 7425305.0}, {"date": "2022-10-28", "close": 151.0, "volume": 13902760.0}, {"date": "2022-10-31", "close": 151.56, "volume": 8396029.0}, {"date": "2022-11-01", "close": 152.28, "volume": 5502392.0}, {"date": "2022-11-02", "close": 150.02, "volume": 6344936.0}, {"date": "2022-11-03", "close": 148.17, "volume": 4937488.0}, {"date": "2022-11-04", "close": 148.83, "volume": 7357176.0}, {"date": "2022-11-07", "close": 149.78, "volume": 5150132.0}, {"date": "2022-11-08", "close": 149.9, "volume": 3246706.0}, {"date": "2022-11-09", "close": 148.64, "volume": 4848999.0}, {"date": "2022-11-10", "close": 150.45, "volume": 6440918.0}, {"date": "2022-11-11", "close": 146.19, "volume": 7576663.0}, {"date": "2022-11-14", "close": 145.46, "volume": 6535790.0}, {"date": "2022-11-15", "close": 145.0, "volume": 6421440.0}, {"date": "2022-11-16", "close": 144.88, "volume": 4687330.0}, {"date": "2022-11-17", "close": 147.77, "volume": 6115190.0}, {"date": "2022-11-18", "close": 148.83, "volume": 3756526.0}, {"date": "2022-11-21", "close": 149.88, "volume": 5312739.0}, {"date": "2022-11-22", "close": 151.6, "volume": 3234992.0}, {"date": "2022-11-23", "close": 150.12, "volume": 3026753.0}, {"date": "2022-11-25", "close": 151.05, "volume": 1481155.0}, {"date": "2022-11-28", "close": 149.9, "volume": 4909042.0}, {"date": "2022-11-29", "close": 148.62, "volume": 5339047.0}, {"date": "2022-11-30", "close": 151.46, "volume": 7464594.0}, {"date": "2022-12-01", "close": 151.81, "volume": 3812700.0}, {"date": "2022-12-02", "close": 152.41, "volume": 3046578.0}, {"date": "2022-12-05", "close": 150.62, "volume": 3103922.0}, {"date": "2022-12-06", "close": 149.39, "volume": 3161730.0}, {"date": "2022-12-07", "close": 148.79, "volume": 4646067.0}, {"date": "2022-12-08", "close": 143.81, "volume": 7332370.0}, {"date": "2022-12-09", "close": 141.57, "volume": 6986835.0}, {"date": "2022-12-12", "close": 142.4, "volume": 4054028.0}, {"date": "2022-12-13", "close": 140.58, "volume": 10037610.0}, {"date": "2022-12-14", "close": 142.36, "volume": 7511810.0}, {"date": "2022-12-15", "close": 140.2, "volume": 6130788.0}, {"date": "2022-12-16", "close": 142.36, "volume": 15119440.0}, {"date": "2022-12-19", "close": 141.62, "volume": 5643690.0}, {"date": "2022-12-20", "close": 140.34, "volume": 3925379.0}, {"date": "2022-12-21", "close": 141.47, "volume": 4327533.0}, {"date": "2022-12-22", "close": 139.53, "volume": 4692465.0}, {"date": "2022-12-23", "close": 140.02, "volume": 1857865.0}, {"date": "2022-12-27", "close": 140.99, "volume": 2784565.0}, {"date": "2022-12-28", "close": 138.98, "volume": 2628317.0}, {"date": "2022-12-29", "close": 139.4, "volume": 2617331.0}, {"date": "2022-12-30", "close": 140.0, "volume": 2565386.0}, {"date": "2023-01-03", "close": 139.04, "volume": 8245426.0}, {"date": "2023-01-04", "close": 139.96, "volume": 6900798.0}, {"date": "2023-01-05", "close": 144.48, "volume": 9254901.0}, {"date": "2023-01-06", "close": 148.57, "volume": 6539579.0}, {"date": "2023-01-09", "close": 148.77, "volume": 4977094.0}, {"date": "2023-01-10", "close": 149.56, "volume": 3779510.0}, {"date": "2023-01-11", "close": 148.8, "volume": 4451508.0}, {"date": "2023-01-12", "close": 149.91, "volume": 4269378.0}, {"date": "2023-01-13", "close": 149.68, "volume": 6543839.0}, {"date": "2023-01-17", "close": 146.98, "volume": 5481985.0}, {"date": "2023-01-18", "close": 145.9, "volume": 4543391.0}, {"date": "2023-01-19", "close": 145.14, "volume": 5345710.0}, {"date": "2023-01-20", "close": 145.12, "volume": 5878406.0}, {"date": "2023-01-23", "close": 144.37, "volume": 5306391.0}, {"date": "2023-01-24", "close": 145.81, "volume": 3851654.0}, {"date": "2023-01-25", "close": 148.07, "volume": 4352540.0}, {"date": "2023-01-26", "close": 148.69, "volume": 3808428.0}, {"date": "2023-01-27", "close": 146.73, "volume": 4061735.0}, {"date": "2023-01-30", "close": 146.98, "volume": 4485157.0}, {"date": "2023-01-31", "close": 149.31, "volume": 6073029.0}, {"date": "2023-02-01", "close": 150.97, "volume": 7111272.0}, {"date": "2023-02-02", "close": 146.95, "volume": 8665668.0}, {"date": "2023-02-03", "close": 145.19, "volume": 5557520.0}, {"date": "2023-02-06", "close": 141.97, "volume": 6314273.0}, {"date": "2023-02-07", "close": 142.99, "volume": 4952304.0}, {"date": "2023-02-08", "close": 143.81, "volume": 4014515.0}, {"date": "2023-02-09", "close": 142.85, "volume": 4146633.0}, {"date": "2023-02-10", "close": 143.7, "volume": 3558031.0}, {"date": "2023-02-13", "close": 146.58, "volume": 3547852.0}, {"date": "2023-02-14", "close": 147.49, "volume": 4195463.0}, {"date": "2023-02-15", "close": 147.55, "volume": 5334733.0}, {"date": "2023-02-16", "close": 146.73, "volume": 4689237.0}, {"date": "2023-02-17", "close": 149.35, "volume": 4617875.0}, {"date": "2023-02-21", "close": 147.09, "volume": 5648841.0}, {"date": "2023-02-22", "close": 147.33, "volume": 3540128.0}, {"date": "2023-02-23", "close": 144.73, "volume": 5563072.0}, {"date": "2023-02-24", "close": 144.41, "volume": 4593843.0}, {"date": "2023-02-27", "close": 144.13, "volume": 5288109.0}, {"date": "2023-02-28", "close": 142.18, "volume": 5648878.0}, {"date": "2023-03-01", "close": 141.29, "volume": 4353831.0}, {"date": "2023-03-02", "close": 141.15, "volume": 4621390.0}, {"date": "2023-03-03", "close": 141.9, "volume": 4250269.0}, {"date": "2023-03-06", "close": 143.72, "volume": 4498325.0}, {"date": "2023-03-07", "close": 142.87, "volume": 4682112.0}, {"date": "2023-03-08", "close": 143.18, "volume": 4393147.0}, {"date": "2023-03-09", "close": 141.09, "volume": 5816529.0}, {"date": "2023-03-10", "close": 139.51, "volume": 6332205.0}, {"date": "2023-03-13", "close": 139.73, "volume": 6706443.0}, {"date": "2023-03-14", "close": 143.01, "volume": 6487698.0}, {"date": "2023-03-15", "close": 144.42, "volume": 7801495.0}, {"date": "2023-03-16", "close": 141.51, "volume": 8240084.0}, {"date": "2023-03-17", "close": 142.45, "volume": 9163922.0}, {"date": "2023-03-20", "close": 145.61, "volume": 5601847.0}, {"date": "2023-03-21", "close": 144.67, "volume": 5559218.0}, {"date": "2023-03-22", "close": 143.46, "volume": 4630624.0}, {"date": "2023-03-23", "close": 142.3, "volume": 6064404.0}, {"date": "2023-03-24", "close": 142.54, "volume": 4407108.0}, {"date": "2023-03-27", "close": 143.9, "volume": 4945945.0}, {"date": "2023-03-28", "close": 142.79, "volume": 3462555.0}, {"date": "2023-03-29", "close": 143.81, "volume": 3965030.0}, {"date": "2023-03-30", "close": 144.57, "volume": 4601946.0}, {"date": "2023-03-31", "close": 144.84, "volume": 5228312.0}, {"date": "2023-04-03", "close": 146.76, "volume": 5674617.0}, {"date": "2023-04-04", "close": 146.31, "volume": 6954973.0}, {"date": "2023-04-05", "close": 149.12, "volume": 8223825.0}, {"date": "2023-04-06", "close": 149.61, "volume": 4263747.0}, {"date": "2023-04-10", "close": 149.99, "volume": 4984464.0}, {"date": "2023-04-11", "close": 149.95, "volume": 5550202.0}, {"date": "2023-04-12", "close": 149.51, "volume": 4717296.0}, {"date": "2023-04-13", "close": 150.37, "volume": 3491048.0}, {"date": "2023-04-14", "close": 149.59, "volume": 3227476.0}, {"date": "2023-04-17", "close": 150.49, "volume": 2888531.0}, {"date": "2023-04-18", "close": 150.32, "volume": 3267591.0}, {"date": "2023-04-19", "close": 148.78, "volume": 4931650.0}, {"date": "2023-04-20", "close": 145.94, "volume": 6716112.0}, {"date": "2023-04-21", "close": 146.22, "volume": 4323628.0}, {"date": "2023-04-24", "close": 145.86, "volume": 3889320.0}, {"date": "2023-04-25", "close": 148.0, "volume": 6394498.0}, {"date": "2023-04-26", "close": 148.28, "volume": 4522492.0}, {"date": "2023-04-27", "close": 149.94, "volume": 6332780.0}, {"date": "2023-04-28", "close": 143.9, "volume": 9431708.0}, {"date": "2023-05-01", "close": 143.21, "volume": 5810901.0}, {"date": "2023-05-02", "close": 140.36, "volume": 6764575.0}, {"date": "2023-05-03", "close": 139.91, "volume": 5568409.0}, {"date": "2023-05-04", "close": 141.26, "volume": 4849285.0}, {"date": "2023-05-05", "close": 143.56, "volume": 5091955.0}, {"date": "2023-05-08", "close": 144.18, "volume": 4526481.0}, {"date": "2023-05-09", "close": 142.03, "volume": 5038335.0}, {"date": "2023-05-10", "close": 142.03, "volume": 4738085.0}, {"date": "2023-05-11", "close": 142.7, "volume": 4137753.0}, {"date": "2023-05-12", "close": 144.12, "volume": 3914830.0}, {"date": "2023-05-15", "close": 144.62, "volume": 4065227.0}, {"date": "2023-05-16", "close": 143.7, "volume": 3657896.0}, {"date": "2023-05-17", "close": 141.58, "volume": 6752847.0}, {"date": "2023-05-18", "close": 138.18, "volume": 11619820.0}, {"date": "2023-05-19", "close": 139.03, "volume": 7738251.0}, {"date": "2023-05-22", "close": 141.6, "volume": 8884932.0}, {"date": "2023-05-23", "close": 141.37, "volume": 5300177.0}, {"date": "2023-05-24", "close": 140.0, "volume": 4794589.0}, {"date": "2023-05-25", "close": 135.76, "volume": 9328447.0}, {"date": "2023-05-26", "close": 135.15, "volume": 8849023.0}, {"date": "2023-05-30", "close": 135.12, "volume": 6874746.0}, {"date": "2023-05-31", "close": 137.25, "volume": 7811230.0}, {"date": "2023-06-01", "close": 138.91, "volume": 6245595.0}, {"date": "2023-06-02", "close": 131.19, "volume": 37260240.0}, {"date": "2023-06-05", "close": 132.22, "volume": 9068413.0}, {"date": "2023-06-06", "close": 128.54, "volume": 11129200.0}, {"date": "2023-06-07", "close": 126.55, "volume": 11273670.0}, {"date": "2023-06-08", "close": 130.32, "volume": 8761642.0}, {"date": "2023-06-09", "close": 131.36, "volume": 5623021.0}, {"date": "2023-06-12", "close": 130.78, "volume": 4452343.0}, {"date": "2023-06-13", "close": 129.88, "volume": 5139114.0}, {"date": "2023-06-14", "close": 128.05, "volume": 8696303.0}, {"date": "2023-06-15", "close": 132.76, "volume": 8904764.0}, {"date": "2023-06-16", "close": 130.93, "volume": 13014800.0}, {"date": "2023-06-20", "close": 131.23, "volume": 7027608.0}, {"date": "2023-06-21", "close": 132.68, "volume": 6577807.0}, {"date": "2023-06-22", "close": 134.34, "volume": 4841715.0}, {"date": "2023-06-23", "close": 132.8, "volume": 5331177.0}, {"date": "2023-06-26", "close": 134.85, "volume": 4426855.0}, {"date": "2023-06-27", "close": 136.17, "volume": 4046358.0}, {"date": "2023-06-28", "close": 136.27, "volume": 3263317.0}, {"date": "2023-06-29", "close": 136.84, "volume": 3071494.0}, {"date": "2023-06-30", "close": 138.9, "volume": 4841656.0}, {"date": "2023-07-03", "close": 139.33, "volume": 1862075.0}, {"date": "2023-07-05", "close": 139.56, "volume": 3326328.0}, {"date": "2023-07-06", "close": 139.16, "volume": 3108961.0}, {"date": "2023-07-07", "close": 138.97, "volume": 3070541.0}, {"date": "2023-07-10", "close": 138.34, "volume": 5624746.0}, {"date": "2023-07-11", "close": 140.02, "volume": 3639720.0}, {"date": "2023-07-12", "close": 140.89, "volume": 4288512.0}, {"date": "2023-07-13", "close": 140.69, "volume": 3423546.0}, {"date": "2023-07-14", "close": 139.68, "volume": 4053267.0}, {"date": "2023-07-17", "close": 138.0, "volume": 4909675.0}, {"date": "2023-07-18", "close": 138.45, "volume": 5261869.0}, {"date": "2023-07-19", "close": 137.58, "volume": 4857555.0}, {"date": "2023-07-20", "close": 140.1, "volume": 5448895.0}, {"date": "2023-07-21", "close": 140.9, "volume": 12713240.0}, {"date": "2023-07-24", "close": 141.37, "volume": 5012111.0}, {"date": "2023-07-25", "close": 142.47, "volume": 4271729.0}, {"date": "2023-07-26", "close": 141.09, "volume": 4436357.0}, {"date": "2023-07-27", "close": 139.88, "volume": 5560929.0}, {"date": "2023-07-28", "close": 140.87, "volume": 7683148.0}, {"date": "2023-07-31", "close": 137.77, "volume": 5634866.0}, {"date": "2023-08-01", "close": 137.26, "volume": 4167546.0}, {"date": "2023-08-02", "close": 135.78, "volume": 4810272.0}, {"date": "2023-08-03", "close": 135.37, "volume": 2753701.0}, {"date": "2023-08-04", "close": 134.6, "volume": 3255757.0}, {"date": "2023-08-07", "close": 136.65, "volume": 3554410.0}, {"date": "2023-08-08", "close": 136.26, "volume": 3242564.0}, {"date": "2023-08-09", "close": 137.71, "volume": 4092927.0}, {"date": "2023-08-10", "close": 137.73, "volume": 2492978.0}, {"date": "2023-08-11", "close": 138.34, "volume": 2897013.0}, {"date": "2023-08-14", "close": 139.5, "volume": 3117933.0}, {"date": "2023-08-15", "close": 138.58, "volume": 2664553.0}, {"date": "2023-08-16", "close": 138.25, "volume": 2755595.0}, {"date": "2023-08-17", "close": 136.37, "volume": 3916355.0}, {"date": "2023-08-18", "close": 136.14, "volume": 3632479.0}, {"date": "2023-08-21", "close": 135.55, "volume": 4141118.0}, {"date": "2023-08-22", "close": 135.16, "volume": 3239882.0}, {"date": "2023-08-23", "close": 136.33, "volume": 3267828.0}, {"date": "2023-08-24", "close": 133.32, "volume": 6199956.0}, {"date": "2023-08-25", "close": 133.35, "volume": 5732581.0}, {"date": "2023-08-28", "close": 135.18, "volume": 3975335.0}, {"date": "2023-08-29", "close": 136.74, "volume": 3502349.0}, {"date": "2023-08-30", "close": 137.39, "volume": 3185165.0}, {"date": "2023-08-31", "close": 136.25, "volume": 6627472.0}, {"date": "2023-09-01", "close": 137.33, "volume": 3039772.0}, {"date": "2023-09-05", "close": 136.89, "volume": 3881357.0}, {"date": "2023-09-06", "close": 134.13, "volume": 10514680.0}, {"date": "2023-09-07", "close": 137.28, "volume": 8462223.0}, {"date": "2023-09-08", "close": 137.63, "volume": 4273735.0}, {"date": "2023-09-11", "close": 140.26, "volume": 5271875.0}, {"date": "2023-09-12", "close": 140.11, "volume": 4862554.0}, {"date": "2023-09-13", "close": 141.5, "volume": 5427108.0}, {"date": "2023-09-14", "close": 143.12, "volume": 7191259.0}, {"date": "2023-09-15", "close": 141.93, "volume": 19544310.0}, {"date": "2023-09-18", "close": 140.81, "volume": 4000827.0}, {"date": "2023-09-19", "close": 142.47, "volume": 5253234.0}, {"date": "2023-09-20", "close": 142.07, "volume": 3396670.0}, {"date": "2023-09-21", "close": 139.99, "volume": 4297677.0}, {"date": "2023-09-22", "close": 139.35, "volume": 3175764.0}, {"date": "2023-09-25", "close": 140.01, "volume": 3910744.0}, {"date": "2023-09-26", "close": 140.46, "volume": 4660999.0}, {"date": "2023-09-27", "close": 139.7, "volume": 3397047.0}, {"date": "2023-09-28", "close": 139.7, "volume": 2791946.0}, {"date": "2023-09-29", "close": 140.05, "volume": 2804755.0}, {"date": "2023-10-02", "close": 139.26, "volume": 2935516.0}, {"date": "2023-10-03", "close": 136.43, "volume": 4468185.0}, {"date": "2023-10-04", "close": 138.06, "volume": 3559365.0}, {"date": "2023-10-05", "close": 137.43, "volume": 3686041.0}, {"date": "2023-10-06", "close": 139.03, "volume": 4871142.0}, {"date": "2023-10-09", "close": 140.14, "volume": 3800478.0}, {"date": "2023-10-10", "close": 142.41, "volume": 3761876.0}, {"date": "2023-10-11", "close": 143.12, "volume": 3752529.0}, {"date": "2023-10-12", "close": 141.14, "volume": 4125892.0}, {"date": "2023-10-13", "close": 141.67, "volume": 3181329.0}, {"date": "2023-10-16", "close": 143.24, "volume": 3009298.0}, {"date": "2023-10-17", "close": 142.77, "volume": 3663859.0}, {"date": "2023-10-18", "close": 139.69, "volume": 5464056.0}, {"date": "2023-10-19", "close": 137.84, "volume": 6731888.0}, {"date": "2023-10-20", "close": 136.99, "volume": 5724779.0}, {"date": "2023-10-23", "close": 137.74, "volume": 3353138.0}, {"date": "2023-10-24", "close": 141.07, "volume": 5045144.0}, {"date": "2023-10-25", "close": 140.99, "volume": 9277928.0}, {"date": "2023-10-26", "close": 142.86, "volume": 7251981.0}, {"date": "2023-10-27", "close": 140.0, "volume": 5429831.0}, {"date": "2023-10-30", "close": 141.57, "volume": 4830416.0}, {"date": "2023-10-31", "close": 143.86, "volume": 3972038.0}, {"date": "2023-11-01", "close": 145.05, "volume": 4277124.0}, {"date": "2023-11-02", "close": 146.5, "volume": 4880394.0}, {"date": "2023-11-03", "close": 147.49, "volume": 4323867.0}, {"date": "2023-11-06", "close": 147.34, "volume": 3253889.0}, {"date": "2023-11-07", "close": 147.13, "volume": 3504194.0}, {"date": "2023-11-08", "close": 146.64, "volume": 3558660.0}, {"date": "2023-11-09", "close": 146.89, "volume": 3347401.0}, {"date": "2023-11-10", "close": 147.61, "volume": 4011148.0}, {"date": "2023-11-13", "close": 147.21, "volume": 3151940.0}, {"date": "2023-11-14", "close": 147.01, "volume": 5262943.0}, {"date": "2023-11-15", "close": 147.2, "volume": 4675026.0}, {"date": "2023-11-16", "close": 147.49, "volume": 3640994.0}, {"date": "2023-11-17", "close": 147.71, "volume": 3268019.0}, {"date": "2023-11-20", "close": 148.5, "volume": 4007727.0}, {"date": "2023-11-21", "close": 148.61, "volume": 3112268.0}, {"date": "2023-11-22", "close": 148.91, "volume": 2913770.0}, {"date": "2023-11-24", "close": 148.98, "volume": 1341448.0}, {"date": "2023-11-27", "close": 148.8, "volume": 3923187.0}, {"date": "2023-11-28", "close": 148.38, "volume": 3096948.0}, {"date": "2023-11-29", "close": 149.55, "volume": 4326605.0}, {"date": "2023-11-30", "close": 150.45, "volume": 5596147.0}, {"date": "2023-12-01", "close": 152.25, "volume": 4391249.0}, {"date": "2023-12-04", "close": 152.8, "volume": 4127672.0}, {"date": "2023-12-05", "close": 154.0, "volume": 4577426.0}, {"date": "2023-12-06", "close": 155.5, "volume": 5433730.0}, {"date": "2023-12-07", "close": 156.36, "volume": 4232246.0}, {"date": "2023-12-08", "close": 156.4, "volume": 3791386.0}, {"date": "2023-12-11", "close": 158.85, "volume": 5170801.0}, {"date": "2023-12-12", "close": 160.44, "volume": 5049331.0}, {"date": "2023-12-13", "close": 159.55, "volume": 5195302.0}, {"date": "2023-12-14", "close": 156.87, "volume": 5758558.0}, {"date": "2023-12-15", "close": 156.15, "volume": 11044890.0}, {"date": "2023-12-18", "close": 156.26, "volume": 4072512.0}, {"date": "2023-12-19", "close": 155.87, "volume": 2722849.0}, {"date": "2023-12-20", "close": 154.54, "volume": 3866606.0}, {"date": "2023-12-21", "close": 154.93, "volume": 3213592.0}, {"date": "2023-12-22", "close": 155.71, "volume": 2783959.0}, {"date": "2023-12-26", "close": 156.83, "volume": 2991219.0}, {"date": "2023-12-27", "close": 157.94, "volume": 3575933.0}, {"date": "2023-12-28", "close": 158.95, "volume": 3013150.0}, {"date": "2023-12-29", "close": 160.33, "volume": 3868051.0}, {"date": "2024-01-02", "close": 161.91, "volume": 5049655.0}, {"date": "2024-01-03", "close": 162.08, "volume": 4608645.0}, {"date": "2024-01-04", "close": 162.3, "volume": 4068757.0}, {"date": "2024-01-05", "close": 163.37, "volume": 4552918.0}, {"date": "2024-01-08", "close": 163.41, "volume": 4135162.0}, {"date": "2024-01-09", "close": 163.2, "volume": 4102714.0}, {"date": "2024-01-10", "close": 163.29, "volume": 4502178.0}, {"date": "2024-01-11", "close": 162.17, "volume": 3661975.0}, {"date": "2024-01-12", "close": 162.54, "volume": 3394325.0}, {"date": "2024-01-16", "close": 163.08, "volume": 4839786.0}, {"date": "2024-01-17", "close": 164.27, "volume": 5597955.0}, {"date": "2024-01-18", "close": 164.89, "volume": 4041074.0}, {"date": "2024-01-19", "close": 165.16, "volume": 4332336.0}, {"date": "2024-01-22", "close": 164.38, "volume": 5253356.0}, {"date": "2024-01-23", "close": 163.74, "volume": 6194023.0}, {"date": "2024-01-24", "close": 162.0, "volume": 5742998.0}, {"date": "2024-01-25", "close": 162.56, "volume": 7629715.0}, {"date": "2024-01-26", "close": 162.16, "volume": 8882560.0}, {"date": "2024-01-29", "close": 163.09, "volume": 6604123.0}, {"date": "2024-01-30", "close": 161.7, "volume": 6502749.0}, {"date": "2024-01-31", "close": 161.23, "volume": 5427246.0}, {"date": "2024-02-01", "close": 162.5, "volume": 5104044.0}, {"date": "2024-02-02", "close": 161.78, "volume": 4164295.0}, {"date": "2024-02-05", "close": 162.01, "volume": 4311607.0}, {"date": "2024-02-06", "close": 161.0, "volume": 4142542.0}, {"date": "2024-02-07", "close": 161.78, "volume": 3686809.0}, {"date": "2024-02-08", "close": 160.93, "volume": 4052350.0}, {"date": "2024-02-09", "close": 162.19, "volume": 4475593.0}, {"date": "2024-02-12", "close": 161.76, "volume": 3261934.0}, {"date": "2024-02-13", "close": 161.48, "volume": 4783663.0}, {"date": "2024-02-14", "close": 161.42, "volume": 3782458.0}, {"date": "2024-02-15", "close": 161.57, "volume": 3363766.0}, {"date": "2024-02-16", "close": 160.41, "volume": 4594388.0}, {"date": "2024-02-20", "close": 162.05, "volume": 4066747.0}, {"date": "2024-02-21", "close": 164.05, "volume": 3928106.0}, {"date": "2024-02-22", "close": 163.55, "volume": 4394854.0}, {"date": "2024-02-23", "close": 164.34, "volume": 3910508.0}, {"date": "2024-02-26", "close": 163.91, "volume": 3907626.0}, {"date": "2024-02-27", "close": 164.62, "volume": 3403830.0}, {"date": "2024-02-28", "close": 163.8, "volume": 3353975.0}, {"date": "2024-02-29", "close": 163.3, "volume": 5128414.0}, {"date": "2024-03-01", "close": 163.37, "volume": 3298471.0}, {"date": "2024-03-04", "close": 163.34, "volume": 3531418.0}, {"date": "2024-03-05", "close": 165.9, "volume": 9049545.0}, {"date": "2024-03-06", "close": 167.42, "volume": 5924324.0}, {"date": "2024-03-07", "close": 164.39, "volume": 5953928.0}, {"date": "2024-03-08", "close": 163.99, "volume": 4444718.0}, {"date": "2024-03-11", "close": 164.76, "volume": 4138082.0}, {"date": "2024-03-12", "close": 163.68, "volume": 3800520.0}, {"date": "2024-03-13", "close": 164.09, "volume": 4441431.0}, {"date": "2024-03-14", "close": 162.86, "volume": 3967354.0}, {"date": "2024-03-15", "close": 161.81, "volume": 9849303.0}, {"date": "2024-03-18", "close": 161.15, "volume": 4802956.0}, {"date": "2024-03-19", "close": 160.74, "volume": 3232984.0}, {"date": "2024-03-20", "close": 161.16, "volume": 4007698.0}, {"date": "2024-03-21", "close": 160.93, "volume": 3312437.0}, {"date": "2024-03-22", "close": 160.61, "volume": 3546447.0}, {"date": "2024-03-25", "close": 161.115, "volume": 4183849.0}, {"date": "2024-03-26", "close": 161.1, "volume": 4195918.0}, {"date": "2024-03-27", "close": 162.01, "volume": 4479809.0}, {"date": "2024-03-28", "close": 163.22, "volume": 3919848.0}, {"date": "2024-04-01", "close": 162.67, "volume": 3256792.0}, {"date": "2024-04-02", "close": 162.08, "volume": 4125053.0}, {"date": "2024-04-03", "close": 163.26, "volume": 3245851.0}, {"date": "2024-04-04", "close": 161.61, "volume": 3331610.0}, {"date": "2024-04-05", "close": 161.11, "volume": 3180581.0}, {"date": "2024-04-08", "close": 160.9, "volume": 4012106.0}, {"date": "2024-04-09", "close": 161.0, "volume": 3359032.0}, {"date": "2024-04-10", "close": 160.38, "volume": 4438913.0}, {"date": "2024-04-11", "close": 160.69, "volume": 4790865.0}, {"date": "2024-04-12", "close": 160.05, "volume": 3827460.0}, {"date": "2024-04-15", "close": 159.82, "volume": 4494553.0}, {"date": "2024-04-16", "close": 159.79, "volume": 3810580.0}, {"date": "2024-04-17", "close": 160.09, "volume": 4098387.0}, {"date": "2024-04-18", "close": 160.85, "volume": 3246647.0}, {"date": "2024-04-19", "close": 162.33, "volume": 5126132.0}, {"date": "2024-04-22", "close": 162.36, "volume": 3701913.0}, {"date": "2024-04-23", "close": 163.25, "volume": 4165099.0}, {"date": "2024-04-24", "close": 164.18, "volume": 4713665.0}, {"date": "2024-04-25", "close": 164.05, "volume": 5817308.0}, {"date": "2024-04-26", "close": 163.96, "volume": 7969001.0}, {"date": "2024-04-29", "close": 164.25, "volume": 3451380.0}, {"date": "2024-04-30", "close": 164.17, "volume": 4122375.0}, {"date": "2024-05-01", "close": 165.47, "volume": 6020785.0}, {"date": "2024-05-02", "close": 164.91, "volume": 3449779.0}, {"date": "2024-05-03", "close": 164.6, "volume": 4274939.0}, {"date": "2024-05-06", "close": 162.37, "volume": 6022396.0}, {"date": "2024-05-07", "close": 162.19, "volume": 4611442.0}, {"date": "2024-05-08", "close": 162.83, "volume": 5106060.0}, {"date": "2024-05-09", "close": 164.68, "volume": 4774719.0}, {"date": "2024-05-10", "close": 164.2, "volume": 3084768.0}, {"date": "2024-05-13", "close": 163.35, "volume": 3686265.0}, {"date": "2024-05-14", "close": 162.41, "volume": 4657221.0}, {"date": "2024-05-15", "close": 162.68, "volume": 4647397.0}, {"date": "2024-05-16", "close": 163.58, "volume": 3217682.0}, {"date": "2024-05-17", "close": 164.0, "volume": 2921432.0}, {"date": "2024-05-20", "close": 163.9, "volume": 2983464.0}, {"date": "2024-05-21", "close": 164.36, "volume": 3218003.0}, {"date": "2024-05-22", "close": 165.5, "volume": 4197869.0}, {"date": "2024-05-23", "close": 164.97, "volume": 3629188.0}, {"date": "2024-05-24", "close": 166.0, "volume": 3722101.0}, {"date": "2024-05-28", "close": 167.31, "volume": 5729510.0}, {"date": "2024-05-29", "close": 168.88, "volume": 6165992.0}, {"date": "2024-05-30", "close": 170.7, "volume": 6210388.0}, {"date": "2024-05-31", "close": 174.96, "volume": 8684300.0}, {"date": "2024-06-03", "close": 173.08, "volume": 7801563.0}, {"date": "2024-06-04", "close": 177.91, "volume": 7238158.0}, {"date": "2024-06-05", "close": 180.27, "volume": 8973506.0}, {"date": "2024-06-06", "close": 179.77, "volume": 7651319.0}, {"date": "2024-06-07", "close": 179.82, "volume": 5994331.0}, {"date": "2024-06-10", "close": 180.69, "volume": 6775052.0}, {"date": "2024-06-11", "close": 178.4, "volume": 7331020.0}, {"date": "2024-06-12", "close": 173.79, "volume": 10923070.0}, {"date": "2024-06-13", "close": 175.11, "volume": 5444742.0}, {"date": "2024-06-14", "close": 175.99, "volume": 4045187.0}, {"date": "2024-06-17", "close": 177.38, "volume": 6591864.0}, {"date": "2024-06-18", "close": 177.61, "volume": 5711985.0}, {"date": "2024-06-20", "close": 176.44, "volume": 6596417.0}, {"date": "2024-06-21", "close": 176.73, "volume": 13901210.0}, {"date": "2024-06-24", "close": 177.95, "volume": 5958320.0}, {"date": "2024-06-25", "close": 177.63, "volume": 5910361.0}, {"date": "2024-06-26", "close": 176.31, "volume": 5316629.0}, {"date": "2024-06-27", "close": 177.42, "volume": 3157431.0}, {"date": "2024-06-28", "close": 176.18, "volume": 5172283.0}, {"date": "2024-07-01", "close": 179.08, "volume": 3257361.0}, {"date": "2024-07-02", "close": 179.98, "volume": 3317421.0}, {"date": "2024-07-03", "close": 178.46, "volume": 1652895.0}, {"date": "2024-07-05", "close": 179.24, "volume": 3256517.0}, {"date": "2024-07-08", "close": 179.17, "volume": 2370248.0}, {"date": "2024-07-09", "close": 179.05, "volume": 2940843.0}, {"date": "2024-07-10", "close": 180.52, "volume": 3338394.0}, {"date": "2024-07-11", "close": 178.81, "volume": 4760141.0}, {"date": "2024-07-12", "close": 179.54, "volume": 3044094.0}, {"date": "2024-07-15", "close": 181.75, "volume": 4028306.0}, {"date": "2024-07-16", "close": 182.98, "volume": 5437526.0}, {"date": "2024-07-17", "close": 183.56, "volume": 5228524.0}, {"date": "2024-07-18", "close": 182.29, "volume": 4237103.0}, {"date": "2024-07-19", "close": 182.05, "volume": 2494988.0}, {"date": "2024-07-22", "close": 177.44, "volume": 4391139.0}, {"date": "2024-07-23", "close": 176.56, "volume": 3621219.0}, {"date": "2024-07-24", "close": 176.89, "volume": 4499649.0}, {"date": "2024-07-25", "close": 175.14, "volume": 4166327.0}, {"date": "2024-07-26", "close": 175.53, "volume": 3117229.0}, {"date": "2024-07-29", "close": 176.87, "volume": 2400808.0}, {"date": "2024-07-30", "close": 175.36, "volume": 4848071.0}, {"date": "2024-07-31", "close": 182.28, "volume": 8036659.0}, {"date": "2024-08-01", "close": 187.07, "volume": 5228383.0}, {"date": "2024-08-02", "close": 188.76, "volume": 7922756.0}, {"date": "2024-08-05", "close": 186.87, "volume": 6523022.0}, {"date": "2024-08-06", "close": 189.86, "volume": 4492104.0}, {"date": "2024-08-07", "close": 190.59, "volume": 4686140.0}, {"date": "2024-08-08", "close": 193.61, "volume": 5437308.0}, {"date": "2024-08-09", "close": 194.2, "volume": 2799922.0}, {"date": "2024-08-12", "close": 194.95, "volume": 2870997.0}, {"date": "2024-08-13", "close": 195.33, "volume": 3736908.0}, {"date": "2024-08-14", "close": 196.49, "volume": 3248106.0}, {"date": "2024-08-15", "close": 194.63, "volume": 4673255.0}, {"date": "2024-08-16", "close": 196.56, "volume": 3161675.0}, {"date": "2024-08-19", "close": 197.58, "volume": 2786409.0}, {"date": "2024-08-20", "close": 196.22, "volume": 2885493.0}, {"date": "2024-08-21", "close": 195.46, "volume": 3252708.0}, {"date": "2024-08-22", "close": 196.44, "volume": 3034963.0}, {"date": "2024-08-23", "close": 198.58, "volume": 2481123.0}, {"date": "2024-08-26", "close": 200.43, "volume": 2537485.0}, {"date": "2024-08-27", "close": 204.03, "volume": 3687026.0}, {"date": "2024-08-28", "close": 201.41, "volume": 4062880.0}, {"date": "2024-08-29", "close": 200.08, "volume": 3340138.0}, {"date": "2024-08-30", "close": 198.72, "volume": 3915152.0}, {"date": "2024-09-03", "close": 200.53, "volume": 3572892.0}, {"date": "2024-09-04", "close": 198.8, "volume": 3275395.0}, {"date": "2024-09-05", "close": 197.18, "volume": 3573109.0}, {"date": "2024-09-06", "close": 193.0, "volume": 5337108.0}, {"date": "2024-09-09", "close": 195.3, "volume": 3839722.0}, {"date": "2024-09-10", "close": 196.5, "volume": 3024545.0}, {"date": "2024-09-11", "close": 198.54, "volume": 4037528.0}, {"date": "2024-09-12", "close": 202.41, "volume": 3733588.0}, {"date": "2024-09-13", "close": 202.83, "volume": 1935431.0}, {"date": "2024-09-16", "close": 205.85, "volume": 2867667.0}, {"date": "2024-09-17", "close": 202.7, "volume": 3619458.0}, {"date": "2024-09-18", "close": 196.68, "volume": 7300284.0}, {"date": "2024-09-19", "close": 199.64, "volume": 6172933.0}, {"date": "2024-09-20", "close": 199.44, "volume": 12281940.0}, {"date": "2024-09-23", "close": 202.46, "volume": 4545844.0}, {"date": "2024-09-24", "close": 201.44, "volume": 4411418.0}, {"date": "2024-09-25", "close": 203.31, "volume": 2666788.0}, {"date": "2024-09-26", "close": 203.25, "volume": 2629244.0}, {"date": "2024-09-27", "close": 205.18, "volume": 3157984.0}, {"date": "2024-09-30", "close": 206.36, "volume": 3243654.0}, {"date": "2024-10-01", "close": 206.1, "volume": 3702013.0}, {"date": "2024-10-02", "close": 208.08, "volume": 2245065.0}, {"date": "2024-10-03", "close": 208.03, "volume": 2902109.0}, {"date": "2024-10-04", "close": 208.28, "volume": 2654939.0}, {"date": "2024-10-07", "close": 208.33, "volume": 2651364.0}, {"date": "2024-10-08", "close": 211.17, "volume": 3310491.0}, {"date": "2024-10-09", "close": 212.09, "volume": 2243572.0}, {"date": "2024-10-10", "close": 211.45, "volume": 2601806.0}, {"date": "2024-10-11", "close": 213.04, "volume": 1778597.0}, {"date": "2024-10-14", "close": 215.91, "volume": 2655787.0}, {"date": "2024-10-15", "close": 217.03, "volume": 3382516.0}, {"date": "2024-10-16", "close": 219.76, "volume": 2730275.0}, {"date": "2024-10-17", "close": 221.95, "volume": 3177735.0}, {"date": "2024-10-18", "close": 223.21, "volume": 3334391.0}, {"date": "2024-10-21", "close": 222.77, "volume": 4614354.0}, {"date": "2024-10-22", "close": 219.01, "volume": 6066860.0}, {"date": "2024-10-23", "close": 220.95, "volume": 5245717.0}, {"date": "2024-10-24", "close": 233.56, "volume": 6920419.0}, {"date": "2024-10-25", "close": 226.36, "volume": 6478408.0}, {"date": "2024-10-28", "close": 227.81, "volume": 2732576.0}, {"date": "2024-10-29", "close": 226.05, "volume": 3150693.0}, {"date": "2024-10-30", "close": 222.77, "volume": 4217985.0}, {"date": "2024-10-31", "close": 223.16, "volume": 4152569.0}, {"date": "2024-11-01", "close": 223.28, "volume": 2922071.0}, {"date": "2024-11-04", "close": 224.25, "volume": 2453927.0}, {"date": "2024-11-05", "close": 227.11, "volume": 2864812.0}, {"date": "2024-11-06", "close": 232.19, "volume": 4115907.0}, {"date": "2024-11-07", "close": 231.49, "volume": 2561798.0}, {"date": "2024-11-08", "close": 235.31, "volume": 3452218.0}, {"date": "2024-11-11", "close": 238.32, "volume": 3383147.0}, {"date": "2024-11-12", "close": 239.0, "volume": 4226712.0}, {"date": "2024-11-13", "close": 240.88, "volume": 3820373.0}, {"date": "2024-11-14", "close": 237.75, "volume": 3925154.0}, {"date": "2024-11-15", "close": 235.61, "volume": 3940160.0}, {"date": "2024-11-18", "close": 237.03, "volume": 2442863.0}, {"date": "2024-11-19", "close": 233.2, "volume": 3830398.0}, {"date": "2024-11-20", "close": 235.47, "volume": 2603476.0}, {"date": "2024-11-21", "close": 236.58, "volume": 2490056.0}, {"date": "2024-11-22", "close": 238.28, "volume": 2540812.0}, {"date": "2024-11-25", "close": 239.94, "volume": 5513103.0}, {"date": "2024-11-26", "close": 244.92, "volume": 3251052.0}, {"date": "2024-11-27", "close": 246.2, "volume": 3346658.0}, {"date": "2024-11-29", "close": 246.94, "volume": 1806047.0}, {"date": "2024-12-02", "close": 244.82, "volume": 3263927.0}, {"date": "2024-12-03", "close": 244.85, "volume": 2669094.0}, {"date": "2024-12-04", "close": 243.08, "volume": 2683259.0}, {"date": "2024-12-05", "close": 243.94, "volume": 2676363.0}, {"date": "2024-12-06", "close": 243.78, "volume": 2177435.0}, {"date": "2024-12-09", "close": 228.86, "volume": 6267381.0}, {"date": "2024-12-10", "close": 233.5, "volume": 5352849.0}, {"date": "2024-12-11", "close": 234.34, "volume": 3439428.0}, {"date": "2024-12-12", "close": 233.27, "volume": 4067645.0}, {"date": "2024-12-13", "close": 231.94, "volume": 2895594.0}, {"date": "2024-12-16", "close": 229.47, "volume": 4489719.0}, {"date": "2024-12-17", "close": 220.71, "volume": 7729824.0}, {"date": "2024-12-18", "close": 220.69, "volume": 5197113.0}, {"date": "2024-12-19", "close": 218.0, "volume": 4958768.0}, {"date": "2024-12-20", "close": 220.31, "volume": 9116076.0}, {"date": "2024-12-23", "close": 221.66, "volume": 3081821.0}, {"date": "2024-12-24", "close": 223.01, "volume": 1411842.0}, {"date": "2024-12-26", "close": 223.68, "volume": 1902977.0}, {"date": "2024-12-27", "close": 223.02, "volume": 2150128.0}, {"date": "2024-12-30", "close": 220.66, "volume": 2160991.0}, {"date": "2024-12-31", "close": 220.73, "volume": 2120091.0}, {"date": "2025-01-02", "close": 219.53, "volume": 2850958.0}, {"date": "2025-01-03", "close": 219.11, "volume": 2738187.0}, {"date": "2025-01-06", "close": 212.38, "volume": 5639652.0}, {"date": "2025-01-07", "close": 212.335, "volume": 5039252.0}, {"date": "2025-01-08", "close": 215.52, "volume": 3270029.0}, {"date": "2025-01-10", "close": 211.3, "volume": 4175486.0}, {"date": "2025-01-13", "close": 213.46, "volume": 3645128.0}, {"date": "2025-01-14", "close": 214.18, "volume": 3537351.0}, {"date": "2025-01-15", "close": 214.2, "volume": 3116086.0}, {"date": "2025-01-16", "close": 215.75, "volume": 2411392.0}, {"date": "2025-01-17", "close": 218.97, "volume": 4259865.0}, {"date": "2025-01-21", "close": 219.49, "volume": 3700423.0}, {"date": "2025-01-22", "close": 218.18, "volume": 4124311.0}, {"date": "2025-01-23", "close": 216.04, "volume": 3628414.0}, {"date": "2025-01-24", "close": 218.57, "volume": 3118512.0}, {"date": "2025-01-27", "close": 221.43, "volume": 4153136.0}, {"date": "2025-01-28", "close": 221.14, "volume": 3975463.0}, {"date": "2025-01-29", "close": 235.15, "volume": 8859455.0}, {"date": "2025-01-30", "close": 234.37, "volume": 4205176.0}, {"date": "2025-01-31", "close": 232.97, "volume": 3338009.0}, {"date": "2025-02-03", "close": 238.1, "volume": 3720012.0}, {"date": "2025-02-04", "close": 237.25, "volume": 3285908.0}, {"date": "2025-02-05", "close": 242.43, "volume": 3131411.0}, {"date": "2025-02-06", "close": 247.17, "volume": 3272200.0}, {"date": "2025-02-07", "close": 246.24, "volume": 3434762.0}, {"date": "2025-02-10", "close": 255.83, "volume": 4887564.0}, {"date": "2025-02-11", "close": 258.7, "volume": 2598224.0}, {"date": "2025-02-12", "close": 255.28, "volume": 3220033.0}, {"date": "2025-02-13", "close": 265.08, "volume": 3859940.0}, {"date": "2025-02-14", "close": 270.815, "volume": 4835552.0}, {"date": "2025-02-18", "close": 263.21, "volume": 3879310.0}, {"date": "2025-02-19", "close": 263.35, "volume": 3788019.0}, {"date": "2025-02-20", "close": 265.4, "volume": 2795066.0}, {"date": "2025-02-21", "close": 265.17, "volume": 3554397.0}, {"date": "2025-02-24", "close": 268.13, "volume": 4141327.0}, {"date": "2025-02-25", "close": 270.54, "volume": 3516465.0}, {"date": "2025-02-26", "close": 263.58, "volume": 4473441.0}, {"date": "2025-02-27", "close": 264.17, "volume": 3561987.0}, {"date": "2025-02-28", "close": 269.69, "volume": 4721100.0}, {"date": "2025-03-03", "close": 272.83, "volume": 4025376.0}, {"date": "2025-03-04", "close": 264.65, "volume": 4694577.0}, {"date": "2025-03-05", "close": 262.74, "volume": 5161017.0}, {"date": "2025-03-06", "close": 262.95, "volume": 3276637.0}, {"date": "2025-03-07", "close": 265.24, "volume": 3289848.0}, {"date": "2025-03-10", "close": 266.63, "volume": 5173471.0}, {"date": "2025-03-11", "close": 256.67, "volume": 5171129.0}, {"date": "2025-03-12", "close": 255.61, "volume": 3983032.0}, {"date": "2025-03-13", "close": 259.1, "volume": 4196568.0}, {"date": "2025-03-14", "close": 255.98, "volume": 3511054.0}, {"date": "2025-03-17", "close": 260.17, "volume": 4329746.0}, {"date": "2025-03-18", "close": 260.73, "volume": 3088929.0}, {"date": "2025-03-19", "close": 259.25, "volume": 2927191.0}, {"date": "2025-03-20", "close": 257.03, "volume": 3729149.0}, {"date": "2025-03-21", "close": 255.84, "volume": 9207192.0}, {"date": "2025-03-24", "close": 258.96, "volume": 2897092.0}, {"date": "2025-03-25", "close": 258.75, "volume": 2988009.0}, {"date": "2025-03-26", "close": 262.51, "volume": 4683935.0}, {"date": "2025-03-27", "close": 268.28, "volume": 4228510.0}, {"date": "2025-03-28", "close": 264.93, "volume": 3322656.0}, {"date": "2025-03-31", "close": 266.71, "volume": 4073196.0}, {"date": "2025-04-01", "close": 268.54, "volume": 3025383.0}, {"date": "2025-04-02", "close": 264.56, "volume": 2969464.0}, {"date": "2025-04-03", "close": 267.89, "volume": 5652121.0}, {"date": "2025-04-04", "close": 248.11, "volume": 7948484.0}, {"date": "2025-04-07", "close": 246.67, "volume": 8148974.0}, {"date": "2025-04-08", "close": 246.3, "volume": 6018025.0}, {"date": "2025-04-09", "close": 254.9, "volume": 8590376.0}, {"date": "2025-04-10", "close": 256.12, "volume": 5406566.0}, {"date": "2025-04-11", "close": 258.67, "volume": 3987472.0}, {"date": "2025-04-14", "close": 262.64, "volume": 3845543.0}, {"date": "2025-04-15", "close": 266.71, "volume": 3130509.0}, {"date": "2025-04-16", "close": 259.64, "volume": 3362700.0}, {"date": "2025-04-17", "close": 262.04, "volume": 3489567.0}, {"date": "2025-04-21", "close": 253.48, "volume": 3656346.0}, {"date": "2025-04-22", "close": 258.3, "volume": 4762504.0}, {"date": "2025-04-23", "close": 259.35, "volume": 4562348.0}, {"date": "2025-04-24", "close": 262.18, "volume": 5047162.0}, {"date": "2025-04-25", "close": 232.77, "volume": 13561360.0}, {"date": "2025-04-28", "close": 236.77, "volume": 5825856.0}, {"date": "2025-04-29", "close": 241.59, "volume": 3900819.0}, {"date": "2025-04-30", "close": 246.95, "volume": 4440537.0}, {"date": "2025-05-01", "close": 247.0, "volume": 3603405.0}, {"date": "2025-05-02", "close": 248.88, "volume": 2801204.0}, {"date": "2025-05-05", "close": 248.3, "volume": 2311541.0}, {"date": "2025-05-06", "close": 253.8, "volume": 2903164.0}, {"date": "2025-05-07", "close": 251.26, "volume": 4042219.0}, {"date": "2025-05-08", "close": 247.49, "volume": 3521037.0}, {"date": "2025-05-09", "close": 243.81, "volume": 3278600.0}, {"date": "2025-05-12", "close": 240.32, "volume": 5373060.0}, {"date": "2025-05-13", "close": 237.34, "volume": 4712771.0}, {"date": "2025-05-14", "close": 235.29, "volume": 4169040.0}, {"date": "2025-05-15", "close": 240.16, "volume": 5215015.0}, {"date": "2025-05-16", "close": 242.66, "volume": 4402168.0}, {"date": "2025-05-19", "close": 244.25, "volume": 4237952.0}, {"date": "2025-05-20", "close": 241.21, "volume": 4788058.0}, {"date": "2025-05-21", "close": 240.76, "volume": 4110215.0}, {"date": "2025-05-22", "close": 240.82, "volume": 3200637.0}, {"date": "2025-05-23", "close": 242.88, "volume": 4174024.0}, {"date": "2025-05-27", "close": 243.36, "volume": 3717748.0}, {"date": "2025-05-28", "close": 241.51, "volume": 2468609.0}, {"date": "2025-05-29", "close": 239.3, "volume": 3127730.0}, {"date": "2025-05-30", "close": 242.2, "volume": 8313482.0}, {"date": "2025-06-02", "close": 243.06, "volume": 2579028.0}, {"date": "2025-06-03", "close": 243.88, "volume": 3630852.0}, {"date": "2025-06-04", "close": 241.96, "volume": 3414332.0}, {"date": "2025-06-05", "close": 244.9, "volume": 2855732.0}, {"date": "2025-06-06", "close": 245.86, "volume": 2022635.0}, {"date": "2025-06-09", "close": 237.95, "volume": 4538561.0}, {"date": "2025-06-10", "close": 236.98, "volume": 3767187.0}, {"date": "2025-06-11", "close": 230.94, "volume": 6709614.0}, {"date": "2025-06-12", "close": 228.7, "volume": 5368961.0}, {"date": "2025-06-13", "close": 228.0, "volume": 4380070.0}, {"date": "2025-06-16", "close": 230.99, "volume": 3777799.0}, {"date": "2025-06-17", "close": 221.43, "volume": 12423640.0}, {"date": "2025-06-18", "close": 220.99, "volume": 5600251.0}, {"date": "2025-06-20", "close": 221.52, "volume": 8936710.0}, {"date": "2025-06-23", "close": 226.98, "volume": 7469028.0}, {"date": "2025-06-24", "close": 229.82, "volume": 5128441.0}, {"date": "2025-06-25", "close": 230.9, "volume": 5428764.0}, {"date": "2025-06-26", "close": 231.42, "volume": 4342378.0}, {"date": "2025-06-27", "close": 235.25, "volume": 6496255.0}, {"date": "2025-06-30", "close": 238.26, "volume": 5118676.0}, {"date": "2025-07-01", "close": 241.51, "volume": 4536552.0}, {"date": "2025-07-02", "close": 237.42, "volume": 3414433.0}, {"date": "2025-07-03", "close": 240.75, "volume": 1998845.0}, {"date": "2025-07-07", "close": 237.63, "volume": 2958403.0}, {"date": "2025-07-08", "close": 235.97, "volume": 3020983.0}, {"date": "2025-07-09", "close": 232.31, "volume": 3938436.0}, {"date": "2025-07-10", "close": 228.15, "volume": 5528996.0}, {"date": "2025-07-11", "close": 227.76, "volume": 3093922.0}, {"date": "2025-07-14", "close": 228.15, "volume": 3118265.0}, {"date": "2025-07-15", "close": 226.02, "volume": 3429778.0}, {"date": "2025-07-16", "close": 228.74, "volume": 5793133.0}, {"date": "2025-07-17", "close": 227.03, "volume": 3509333.0}, {"date": "2025-07-18", "close": 227.21, "volume": 3773702.0}, {"date": "2025-07-21", "close": 232.62, "volume": 4431060.0}, {"date": "2025-07-22", "close": 233.25, "volume": 4004438.0}, {"date": "2025-07-23", "close": 233.93, "volume": 5621034.0}, {"date": "2025-07-24", "close": 247.5, "volume": 8623233.0}, {"date": "2025-07-25", "close": 243.55, "volume": 5205385.0}, {"date": "2025-07-28", "close": 238.19, "volume": 3703102.0}, {"date": "2025-07-29", "close": 239.25, "volume": 3563743.0}, {"date": "2025-07-30", "close": 241.58, "volume": 4213030.0}, {"date": "2025-07-31", "close": 238.41, "volume": 4079203.0}, {"date": "2025-08-01", "close": 237.2, "volume": 3481439.0}, {"date": "2025-08-04", "close": 241.01, "volume": 3755453.0}, {"date": "2025-08-05", "close": 238.93, "volume": 3775576.0}, {"date": "2025-08-06", "close": 239.22, "volume": 5160209.0}, {"date": "2025-08-07", "close": 242.93, "volume": 4061823.0}, {"date": "2025-08-08", "close": 244.98, "volume": 4261735.0}, {"date": "2025-08-11", "close": 248.87, "volume": 3976232.0}, {"date": "2025-08-12", "close": 252.28, "volume": 4620956.0}, {"date": "2025-08-13", "close": 250.84, "volume": 3152581.0}, {"date": "2025-08-14", "close": 250.31, "volume": 2951696.0}, {"date": "2025-08-15", "close": 254.63, "volume": 3939554.0}, {"date": "2025-08-18", "close": 255.18, "volume": 3309218.0}, {"date": "2025-08-19", "close": 258.22, "volume": 3641879.0}, {"date": "2025-08-20", "close": 259.01, "volume": 3875918.0}, {"date": "2025-08-21", "close": 258.16, "volume": 3330441.0}, {"date": "2025-08-22", "close": 251.95, "volume": 3985117.0}, {"date": "2025-08-25", "close": 251.74, "volume": 4295664.0}, {"date": "2025-08-26", "close": 251.2, "volume": 6515220.0}, {"date": "2025-08-27", "close": 251.36, "volume": 3212404.0}, {"date": "2025-08-28", "close": 250.56, "volume": 3595126.0}, {"date": "2025-08-29", "close": 251.99, "volume": 3204940.0}, {"date": "2025-09-02", "close": 255.89, "volume": 4055565.0}, {"date": "2025-09-03", "close": 252.66, "volume": 3823074.0}, {"date": "2025-09-04", "close": 252.12, "volume": 3349355.0}, {"date": "2025-09-05", "close": 252.76, "volume": 3294248.0}, {"date": "2025-09-08", "close": 242.9, "volume": 6313593.0}, {"date": "2025-09-09", "close": 242.72, "volume": 3651761.0}, {"date": "2025-09-10", "close": 240.38, "volume": 4942169.0}, {"date": "2025-09-11", "close": 241.39, "volume": 4321893.0}, {"date": "2025-09-12", "close": 241.72, "volume": 3085772.0}, {"date": "2025-09-15", "close": 239.74, "volume": 3062654.0}, {"date": "2025-09-16", "close": 237.62, "volume": 3639601.0}, {"date": "2025-09-17", "close": 239.45, "volume": 3422251.0}, {"date": "2025-09-18", "close": 238.83, "volume": 3545539.0}, {"date": "2025-09-19", "close": 238.17, "volume": 7442166.0}, {"date": "2025-09-22", "close": 237.44, "volume": 4686855.0}, {"date": "2025-09-23", "close": 239.49, "volume": 4668033.0}, {"date": "2025-09-24", "close": 238.4, "volume": 3683656.0}, {"date": "2025-09-25", "close": 237.94, "volume": 3824413.0}, {"date": "2025-09-26", "close": 237.47, "volume": 2543429.0}, {"date": "2025-09-29", "close": 237.96, "volume": 3835810.0}, {"date": "2025-09-30", "close": 239.38, "volume": 4383116.0}, {"date": "2025-10-01", "close": 233.26, "volume": 5206712.0}, {"date": "2025-10-02", "close": 230.14, "volume": 4325494.0}, {"date": "2025-10-03", "close": 230.27, "volume": 3767402.0}, {"date": "2025-10-06", "close": 224.96, "volume": 6171685.0}, {"date": "2025-10-07", "close": 227.68, "volume": 3942733.0}, {"date": "2025-10-08", "close": 226.58, "volume": 4060062.0}, {"date": "2025-10-09", "close": 226.21, "volume": 3303684.0}, {"date": "2025-10-10", "close": 228.79, "volume": 5106302.0}, {"date": "2025-10-13", "close": 225.06, "volume": 4698294.0}, {"date": "2025-10-14", "close": 229.42, "volume": 3894172.0}, {"date": "2025-10-15", "close": 226.65, "volume": 3286582.0}, {"date": "2025-10-16", "close": 226.45, "volume": 4217752.0}, {"date": "2025-10-17", "close": 229.33, "volume": 3446585.0}, {"date": "2025-10-20", "close": 230.09, "volume": 4561281.0}, {"date": "2025-10-21", "close": 229.08, "volume": 3580523.0}, {"date": "2025-10-22", "close": 227.4, "volume": 6674872.0}, {"date": "2025-10-23", "close": 219.99, "volume": 9826417.0}, {"date": "2025-10-24", "close": 217.77, "volume": 5884425.0}, {"date": "2025-10-27", "close": 220.68, "volume": 5968190.0}, {"date": "2025-10-28", "close": 219.99, "volume": 4467689.0}, {"date": "2025-10-29", "close": 215.01, "volume": 8834563.0}, {"date": "2025-10-30", "close": 210.65, "volume": 6235233.0}, {"date": "2025-10-31", "close": 210.05, "volume": 4956502.0}, {"date": "2025-11-03", "close": 203.32, "volume": 7093282.0}, {"date": "2025-11-04", "close": 206.29, "volume": 4937397.0}, {"date": "2025-11-05", "close": 204.74, "volume": 3463932.0}, {"date": "2025-11-06", "close": 201.01, "volume": 5909654.0}, {"date": "2025-11-07", "close": 207.0, "volume": 6464121.0}, {"date": "2025-11-10", "close": 205.87, "volume": 4079707.0}, {"date": "2025-11-11", "close": 211.98, "volume": 5043479.0}, {"date": "2025-11-12", "close": 212.68, "volume": 3554686.0}, {"date": "2025-11-13", "close": 214.57, "volume": 5551511.0}, {"date": "2025-11-14", "close": 216.08, "volume": 4880936.0}, {"date": "2025-11-17", "close": 215.84, "volume": 7379887.0}, {"date": "2025-11-18", "close": 213.08, "volume": 5857251.0}, {"date": "2025-11-19", "close": 211.27, "volume": 3684041.0}, {"date": "2025-11-20", "close": 210.51, "volume": 5259263.0}, {"date": "2025-11-21", "close": 209.48, "volume": 6287010.0}, {"date": "2025-11-24", "close": 207.34, "volume": 8026371.0}, {"date": "2025-11-25", "close": 206.9, "volume": 6278351.0}, {"date": "2025-11-26", "close": 206.73, "volume": 4003236.0}, {"date": "2025-11-28", "close": 209.01, "volume": 1633942.0}, {"date": "2025-12-01", "close": 206.63, "volume": 3025947.0}, {"date": "2025-12-02", "close": 210.13, "volume": 4077114.0}, {"date": "2025-12-03", "close": 208.51, "volume": 3999644.0}, {"date": "2025-12-04", "close": 208.01, "volume": 3694312.0}, {"date": "2025-12-05", "close": 209.63, "volume": 3461476.0}, {"date": "2025-12-08", "close": 204.44, "volume": 4613231.0}, {"date": "2025-12-09", "close": 201.35, "volume": 6484107.0}, {"date": "2025-12-10", "close": 195.32, "volume": 8175844.0}, {"date": "2025-12-11", "close": 195.33, "volume": 4627723.0}, {"date": "2025-12-12", "close": 195.16, "volume": 4635255.0}, {"date": "2025-12-15", "close": 196.16, "volume": 5157598.0}, {"date": "2025-12-16", "close": 198.0, "volume": 5685801.0}, {"date": "2025-12-17", "close": 199.38, "volume": 6266229.0}, {"date": "2025-12-18", "close": 200.27, "volume": 6862942.0}, {"date": "2025-12-19", "close": 196.73, "volume": 17206060.0}, {"date": "2025-12-22", "close": 195.76, "volume": 4712415.0}, {"date": "2025-12-23", "close": 197.67, "volume": 4404066.0}, {"date": "2025-12-24", "close": 199.02, "volume": 1312010.0}, {"date": "2025-12-26", "close": 201.0, "volume": 1979483.0}, {"date": "2025-12-29", "close": 203.15, "volume": 4402314.0}, {"date": "2025-12-30", "close": 203.8, "volume": 3037798.0}, {"date": "2025-12-31", "close": 203.04, "volume": 3239542.0}, {"date": "2026-01-02", "close": 199.58, "volume": 3826201.0}, {"date": "2026-01-05", "close": 200.86, "volume": 4021945.0}, {"date": "2026-01-06", "close": 198.6, "volume": 3240436.0}, {"date": "2026-01-07", "close": 197.29, "volume": 3737391.0}, {"date": "2026-01-08", "close": 197.91, "volume": 5185120.0}, {"date": "2026-01-09", "close": 200.56, "volume": 3829867.0}, {"date": "2026-01-12", "close": 197.51, "volume": 5271059.0}, {"date": "2026-01-13", "close": 189.67, "volume": 7654198.0}, {"date": "2026-01-14", "close": 192.02, "volume": 5292361.0}, {"date": "2026-01-15", "close": 190.66, "volume": 5449971.0}, {"date": "2026-01-16", "close": 186.32, "volume": 8248295.0}, {"date": "2026-01-20", "close": 183.65, "volume": 9026885.0}, {"date": "2026-01-21", "close": 183.6, "volume": 8188006.0}, {"date": "2026-01-22", "close": 185.39, "volume": 6502744.0}, {"date": "2026-01-23", "close": 186.03, "volume": 4827853.0}, {"date": "2026-01-26", "close": 187.96, "volume": 4772067.0}, {"date": "2026-01-27", "close": 184.49, "volume": 6791289.0}, {"date": "2026-01-28", "close": 186.25, "volume": 7418888.0}, {"date": "2026-01-29", "close": 189.28, "volume": 5916988.0}, {"date": "2026-01-30", "close": 197.21, "volume": 10733410.0}, {"date": "2026-02-02", "close": 194.99, "volume": 7820859.0}, {"date": "2026-02-03", "close": 197.68, "volume": 6009657.0}, {"date": "2026-02-04", "close": 201.79, "volume": 7878454.0}, {"date": "2026-02-05", "close": 201.86, "volume": 7196339.0}, {"date": "2026-02-06", "close": 197.39, "volume": 5081636.0}, {"date": "2026-02-09", "close": 197.66, "volume": 4728533.0}, {"date": "2026-02-10", "close": 199.43, "volume": 6747578.0}, {"date": "2026-02-11", "close": 209.54, "volume": 12960800.0}, {"date": "2026-02-12", "close": 214.68, "volume": 15729160.0}, {"date": "2026-02-13", "close": 219.5, "volume": 8332862.0}, {"date": "2026-02-17", "close": 219.61, "volume": 6489572.0}, {"date": "2026-02-18", "close": 213.25, "volume": 7436414.0}, {"date": "2026-02-19", "close": 215.3, "volume": 4818193.0}, {"date": "2026-02-20", "close": 215.46, "volume": 5430100.0}, {"date": "2026-02-23", "close": 219.95, "volume": 5272411.0}, {"date": "2026-02-24", "close": 221.98, "volume": 6832431.0}, {"date": "2026-02-25", "close": 218.66, "volume": 4793858.0}, {"date": "2026-02-26", "close": 213.15, "volume": 6626603.0}, {"date": "2026-02-27", "close": 217.09, "volume": 6916410.0}, {"date": "2026-03-02", "close": 216.11, "volume": 5413823.0}, {"date": "2026-03-03", "close": 218.53, "volume": 5904342.0}, {"date": "2026-03-04", "close": 219.71, "volume": 7407602.0}, {"date": "2026-03-05", "close": 220.54, "volume": 5431733.0}, {"date": "2026-03-06", "close": 221.57, "volume": 3536216.0}, {"date": "2026-03-09", "close": 217.5, "volume": 5228853.0}, {"date": "2026-03-10", "close": 218.78, "volume": 3345488.0}, {"date": "2026-03-11", "close": 213.44, "volume": 4696863.0}, {"date": "2026-03-12", "close": 214.37, "volume": 3805877.0}, {"date": "2026-03-13", "close": 217.39, "volume": 2831032.0}, {"date": "2026-03-16", "close": 214.82, "volume": 4561413.0}, {"date": "2026-03-17", "close": 213.35, "volume": 4093938.0}, {"date": "2026-03-18", "close": 206.62, "volume": 5606673.0}, {"date": "2026-03-19", "close": 206.59, "volume": 7623342.0}, {"date": "2026-03-20", "close": 208.47, "volume": 13797960.0}, {"date": "2026-03-23", "close": 208.76, "volume": 5531048.0}, {"date": "2026-03-24", "close": 211.26, "volume": 4756447.0}, {"date": "2026-03-25", "close": 211.36, "volume": 4000146.0}, {"date": "2026-03-26", "close": 211.59, "volume": 5201923.0}, {"date": "2026-03-27", "close": 210.82, "volume": 6055078.0}, {"date": "2026-03-30", "close": 213.94, "volume": 5900403.0}, {"date": "2026-03-31", "close": 210.03, "volume": 7070027.0}, {"date": "2026-04-01", "close": 204.25, "volume": 7038470.0}, {"date": "2026-04-02", "close": 201.4, "volume": 4384440.0}, {"date": "2026-04-06", "close": 198.61, "volume": 3780594.0}, {"date": "2026-04-07", "close": 200.54, "volume": 4481267.0}, {"date": "2026-04-08", "close": 197.63, "volume": 7107067.0}, {"date": "2026-04-09", "close": 197.54, "volume": 5869259.0}, {"date": "2026-04-10", "close": 195.71, "volume": 3995450.0}, {"date": "2026-04-13", "close": 192.43, "volume": 5844053.0}, {"date": "2026-04-14", "close": 190.0, "volume": 6604460.0}, {"date": "2026-04-15", "close": 190.19, "volume": 5767635.0}, {"date": "2026-04-16", "close": 197.12, "volume": 6113397.0}, {"date": "2026-04-17", "close": 197.67, "volume": 4800666.0}, {"date": "2026-04-20", "close": 198.36, "volume": 4571143.0}, {"date": "2026-04-21", "close": 195.39, "volume": 11135540.0}, {"date": "2026-04-22", "close": 188.92, "volume": 9919590.0}, {"date": "2026-04-23", "close": 194.07, "volume": 6622361.0}, {"date": "2026-04-24", "close": 189.8, "volume": 7753523.0}, {"date": "2026-04-27", "close": 182.75, "volume": 8402959.0}, {"date": "2026-04-28", "close": 186.72, "volume": 11088240.0}, {"date": "2026-04-29", "close": 198.17, "volume": 9878276.0}, {"date": "2026-04-30", "close": 195.5, "volume": 5092229.0}, {"date": "2026-05-01", "close": 196.06, "volume": 3451426.0}, {"date": "2026-05-04", "close": 194.42, "volume": 3239513.0}, {"date": "2026-05-05", "close": 194.31, "volume": 5400551.0}, {"date": "2026-05-06", "close": 193.16, "volume": 5754065.0}, {"date": "2026-05-07", "close": 194.2, "volume": 3540086.0}, {"date": "2026-05-08", "close": 193.63, "volume": 3965915.0}, {"date": "2026-05-11", "close": 190.85, "volume": 4476598.0}, {"date": "2026-05-12", "close": 193.3, "volume": 4174757.0}, {"date": "2026-05-13", "close": 190.28, "volume": 3584460.0}, {"date": "2026-05-14", "close": 188.19, "volume": 5650342.0}, {"date": "2026-05-15", "close": 185.22, "volume": 7967888.0}, {"date": "2026-05-18", "close": 190.65, "volume": 5029893.0}, {"date": "2026-05-19", "close": 193.42, "volume": 3606740.0}, {"date": "2026-05-20", "close": 190.16, "volume": 3836662.0}, {"date": "2026-05-21", "close": 190.9, "volume": 3774664.0}, {"date": "2026-05-22", "close": 191.47, "volume": 3974123.0}, {"date": "2026-05-26", "close": 191.11, "volume": 4024957.0}, {"date": "2026-05-27", "close": 190.81, "volume": 3077074.0}, {"date": "2026-05-28", "close": 189.01, "volume": 3925444.0}, {"date": "2026-05-29", "close": 187.53, "volume": 7597945.0}, {"date": "2026-06-01", "close": 186.74, "volume": 3448709.0}, {"date": "2026-06-02", "close": 188.83, "volume": 4600735.0}, {"date": "2026-06-03", "close": 181.45, "volume": 6754977.0}, {"date": "2026-06-04", "close": 177.02, "volume": 5960610.0}, {"date": "2026-06-05", "close": 178.1, "volume": 6340565.0}, {"date": "2026-06-08", "close": 178.43, "volume": 5274038.0}, {"date": "2026-06-09", "close": 179.46, "volume": 4668785.0}, {"date": "2026-06-10", "close": 185.55, "volume": 5302390.0}, {"date": "2026-06-11", "close": 185.82, "volume": 7188901.0}, {"date": "2026-06-12", "close": 189.1, "volume": 4237412.0}, {"date": "2026-06-15", "close": 188.86, "volume": 5286016.0}, {"date": "2026-06-16", "close": 184.36, "volume": 5430845.0}, {"date": "2026-06-17", "close": 181.31, "volume": 6820850.0}, {"date": "2026-06-18", "close": 181.67, "volume": 12545510.0}, {"date": "2026-06-22", "close": 180.06, "volume": 5827252.0}, {"date": "2026-06-23", "close": 184.57, "volume": 8197017.0}, {"date": "2026-06-24", "close": 180.79, "volume": 5542301.0}, {"date": "2026-06-25", "close": 181.57, "volume": 4373860.0}, {"date": "2026-06-26", "close": 182.68, "volume": 7824874.0}, {"date": "2026-06-29", "close": 173.97, "volume": 7760330.0}, {"date": "2026-06-30", "close": 167.73, "volume": 8600119.0}, {"date": "2026-07-01", "close": 173.06, "volume": 5941091.0}, {"date": "2026-07-02", "close": 177.52, "volume": 7221471.0}, {"date": "2026-07-06", "close": 181.79, "volume": 7118097.0}, {"date": "2026-07-07", "close": 184.73, "volume": 5171332.0}, {"date": "2026-07-08", "close": 180.14, "volume": 4403344.0}, {"date": "2026-07-09", "close": 181.48, "volume": 3465869.0}, {"date": "2026-07-10", "close": 187.61, "volume": 4554236.0}, {"date": "2026-07-13", "close": 188.41, "volume": 3787923.0}, {"date": "2026-07-14", "close": 187.13, "volume": 2885290.0}, {"date": "2026-07-15", "close": 187.62, "volume": 2602817.0}, {"date": "2026-07-16", "close": 192.85, "volume": 3954093.0}, {"date": "2026-07-17", "close": 192.43, "volume": 4580032.0}, {"date": "2026-07-20", "close": 195.64, "volume": 3842046.0}, {"date": "2026-07-21", "close": 190.77, "volume": 3725701.0}, {"date": "2026-07-22", "close": 190.94, "volume": 4476305.0}, {"date": "2026-07-23", "close": 170.42, "volume": 9626363.0}, {"date": "2026-07-24", "close": 180.09, "volume": 5629175.0}, {"date": "2026-07-27", "close": 177.21, "volume": 5495673.0}, {"date": "2026-07-28", "close": 182.39, "volume": 4986762.0}, {"date": "2026-07-29", "close": 181.52, "volume": 7260313.0}, {"date": "2026-07-30", "close": 173.34, "volume": 6790477.0}, {"date": "2026-07-31", "close": 172.71, "volume": 6746166.0}, {"date": "2026-08-03", "close": 177.09, "volume": 4471292.0}, {"date": "2026-08-04", "close": 177.21, "volume": 5803561.0}, {"date": "2026-08-05", "close": 173.46, "volume": 5294260.0}, {"date": "2026-08-06", "close": 179.97, "volume": 4608522.0}, {"date": "2026-08-07", "close": 177.19, "volume": 4831540.0}], "refreshing": true}