{"ticker": "UNP", "overview": {"cik": "100885", "ticker": "UNP", "name": "UNION PACIFIC CORP", "industry": "Railroads, Line-Haul Operating", "country": "United States", "sic": "4011", "announcements": [{"form": "4", "date": "2026-10-20", "title": "PRIMARY DOCUMENT", "accession": "0000100885-26-000312", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-16", "title": "Material event", "accession": "0000100885-26-000305", "price_sensitive": true}, {"form": "4", "date": "2026-10-01", "title": "PRIMARY DOCUMENT", "accession": "0000100885-26-000292", "price_sensitive": false}, {"form": "4", "date": "2026-10-01", "title": "PRIMARY DOCUMENT", "accession": "0000100885-26-000291", "price_sensitive": false}, {"form": "4", "date": "2026-10-01", "title": "PRIMARY DOCUMENT", "accession": "0000100885-26-000290", "price_sensitive": false}, {"form": "4", "date": "2026-10-01", "title": "PRIMARY DOCUMENT", "accession": "0000100885-26-000289", "price_sensitive": false}, {"form": "4", "date": "2026-10-01", "title": "PRIMARY DOCUMENT", "accession": "0000100885-26-000288", "price_sensitive": false}, {"form": "4", "date": "2026-10-01", "title": "PRIMARY DOCUMENT", "accession": "0000100885-26-000287", "price_sensitive": false}, {"form": "4", "date": "2026-10-01", "title": "PRIMARY DOCUMENT", "accession": "0000100885-26-000286", "price_sensitive": false}, {"form": "4", "date": "2026-10-01", "title": "PRIMARY DOCUMENT", "accession": "0000100885-26-000285", "price_sensitive": false}, {"form": "4", "date": "2026-10-01", "title": "PRIMARY DOCUMENT", "accession": "0000100885-26-000284", "price_sensitive": false}, {"form": "4", "date": "2026-10-01", "title": "PRIMARY DOCUMENT", "accession": "0000100885-26-000283", "price_sensitive": false}, {"form": "4", "date": "2026-09-11", "title": "PRIMARY DOCUMENT", "accession": "0000100885-26-000272", "price_sensitive": false}, {"form": "4", "date": "2026-09-11", "title": "PRIMARY DOCUMENT", "accession": "0000100885-26-000271", "price_sensitive": false}, {"form": "4", "date": "2026-09-11", "title": "PRIMARY DOCUMENT", "accession": "0000100885-26-000270", "price_sensitive": false}, {"form": "4", "date": "2026-09-11", "title": "PRIMARY DOCUMENT", "accession": "0000100885-26-000269", "price_sensitive": false}, {"form": "4", "date": "2026-09-11", "title": "PRIMARY DOCUMENT", "accession": "0000100885-26-000268", "price_sensitive": false}, {"form": "4", "date": "2026-09-04", "title": "PRIMARY DOCUMENT", "accession": "0000100885-26-000262", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "PRIMARY DOCUMENT", "accession": "0000100885-26-000260", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "PRIMARY DOCUMENT", "accession": "0000100885-26-000259", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "PRIMARY DOCUMENT", "accession": "0000100885-26-000258", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "PRIMARY DOCUMENT", "accession": "0000100885-26-000257", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "PRIMARY DOCUMENT", "accession": "0000100885-26-000256", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-23", "title": "Quarterly report", "accession": "0000100885-26-000250", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-23", "title": "Material event", "accession": "0000100885-26-000249", "price_sensitive": true}]}, "description": "UNION PACIFIC CORP trades as UNP on the NYSE and is registered in the United States, classified under Railroads, Line-Haul Operating (SIC 4011). Privy Trades holds 69 insider filings for the company. The most recent filing on record is dated 10 October 2026.", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "UNP", "has_prices": true, "as_of": "2026-08-07", "last": 293.13, "prev_close": 295.38, "change": -2.25, "change_pct": -0.007617306520414382, "session_volume": 2603166.0, "vwap_5": 294.30088212610985, "vwap_20": 295.88711585531246, "vwap_60": 278.7304824131809, "vwap_250": 245.06102845829278, "high_52w": 307.32, "low_52w": 217.38, "avg_volume_20": 3282100.25, "sessions": 400, "market_cap": null}, "trades": [{"id": "0000100885-26-000312", "src": "INSIDERS", "ticker": "UNP", "cik": "100885", "company": "UNION PACIFIC CORP", "company_raw": "UNION PACIFIC CORP", "who": "Carrie J. Powers", "who_key": "Powers Carrie J", "role": "VP & CONTROLLER", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 1579.85784, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Railroads, Line-Haul Operating", "country": "United States", "headline": "Insider files routine paperwork on UNP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2068591/000010088526000312/0000100885-26-000312-index.htm", "trade_date": "2026-10-10", "timestamp": "2026-10-10", "mins": 34061}, {"id": "0000100885-26-000313", "src": "INSIDERS", "ticker": "UNP", "cik": "100885", "company": "UNION PACIFIC CORP", "company_raw": "UNION PACIFIC CORP", "who": "Kenyatta G. Rocker", "who_key": "Rocker Kenyatta G", "role": "EVP MARKETING & SALES", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 744.0028199999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Railroads, Line-Haul Operating", "country": "United States", "headline": "Insider files routine paperwork on UNP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1749673/000010088526000313/0000100885-26-000313-index.htm", "trade_date": "2026-10-10", "timestamp": "2026-10-10", "mins": 34061}, {"id": "0000100885-26-000314", "src": "INSIDERS", "ticker": "UNP", "cik": "100885", "company": "UNION PACIFIC CORP", "company_raw": "UNION PACIFIC CORP", "who": "Christina B. Conlin", "who_key": "Conlin Christina B", "role": "EVP CHIEF LEGAL OFFICER & CORP", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 634.89354, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Railroads, Line-Haul Operating", "country": "United States", "headline": "C-suite exec files routine paperwork on UNP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2064382/000010088526000314/0000100885-26-000314-index.htm", "trade_date": "2026-10-10", "timestamp": "2026-10-10", "mins": 34061}, {"id": "0000100885-26-000262", "src": "INSIDERS", "ticker": "UNP", "cik": "100885", "company": "UNION PACIFIC CORP", "company_raw": "UNION PACIFIC CORP", "who": "Kenyatta G. Rocker", "who_key": "Rocker Kenyatta G", "role": "EVP MARKETING & SALES", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Railroads, Line-Haul Operating", "country": "United States", "headline": "Insider files routine paperwork on UNP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1749673/000010088526000262/0000100885-26-000262-index.htm", "trade_date": "2026-09-04", "timestamp": "2026-09-04", "mins": 85901}, {"id": "0000100885-26-000259", "src": "INSIDERS", "ticker": "UNP", "cik": "100885", "company": "UNION PACIFIC CORP", "company_raw": "UNION PACIFIC CORP", "who": "Kenyatta G. Rocker", "who_key": "Rocker Kenyatta G", "role": "EVP MARKETING & SALES", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 743.7508, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Railroads, Line-Haul Operating", "country": "United States", "headline": "Insider files routine paperwork on UNP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1749673/000010088526000259/0000100885-26-000259-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121901}, {"id": "0000100885-26-000260", "src": "INSIDERS", "ticker": "UNP", "cik": "100885", "company": "UNION PACIFIC CORP", "company_raw": "UNION PACIFIC CORP", "who": "Christina B. Conlin", "who_key": "Conlin Christina B", "role": "EVP CHIEF LEGAL OFFICER & CORP", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 635.0375200000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Railroads, Line-Haul Operating", "country": "United States", "headline": "C-suite exec files routine paperwork on UNP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2064382/000010088526000260/0000100885-26-000260-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121901}, {"id": "0000100885-26-000256", "src": "INSIDERS", "ticker": "UNP", "cik": "100885", "company": "UNION PACIFIC CORP", "company_raw": "UNION PACIFIC CORP", "who": "Rahul Jalali", "who_key": "Jalali Rahul", "role": "EVP & CHIEF INFORMATION OFFICE", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 2399.87488, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Railroads, Line-Haul Operating", "country": "United States", "headline": "C-suite exec files routine paperwork on UNP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1980217/000010088526000256/0000100885-26-000256-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121901}, {"id": "0000100885-26-000257", "src": "INSIDERS", "ticker": "UNP", "cik": "100885", "company": "UNION PACIFIC CORP", "company_raw": "UNION PACIFIC CORP", "who": "Jennifer L. Hamann", "who_key": "Hamann Jennifer L", "role": "EVP & CHIEF FINANCIAL OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 2324.7692, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Railroads, Line-Haul Operating", "country": "United States", "headline": "CFO files routine paperwork on UNP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1798280/000010088526000257/0000100885-26-000257-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121901}, {"id": "0000100885-26-000258", "src": "INSIDERS", "ticker": "UNP", "cik": "100885", "company": "UNION PACIFIC CORP", "company_raw": "UNION PACIFIC CORP", "who": "Carrie J. Powers", "who_key": "Powers Carrie J", "role": "VP & CONTROLLER", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 1580.14168, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Railroads, Line-Haul Operating", "country": "United States", "headline": "Insider files routine paperwork on UNP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2068591/000010088526000258/0000100885-26-000258-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121901}, {"id": "13DG-0002100119-26-001198", "src": "13DG", "ticker": "UNP", "cik": "100885", "company": "UNION PACIFIC CORP", "company_raw": "UNION PACIFIC CORP", "who": "Union Pacific Corp", "who_key": "UNION PACIFIC CORP", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Railroads, Line-Haul Operating", "country": "United States", "headline": "UNION PACIFIC CORP takes a 7.55% passive stake in UNP", "source_url": "https://www.sec.gov/Archives/edgar/data/100885/0002100119-26-001198-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268781}, {"id": "SENATE-fda235b3bad746378fa1053f354d929c-359", "src": "CONGRESS", "ticker": "UNP", "cik": "", "company": "UNION PACIFIC CORP", "company_raw": "Union Pacific Corporation Common Stock", "who": "Sen. Alan Armstrong", "who_key": "Sen. Alan Armstrong", "role": "Armstrong, Alan (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. Alan Armstrong adds UNP to the portfolio ($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": 317741}, {"id": "13DG-0000102909-26-002504", "src": "13DG", "ticker": "UNP", "cik": "100885", "company": "UNION PACIFIC CORP", "company_raw": "UNION PACIFIC CORP", "who": "Union Pacific Corp", "who_key": "UNION PACIFIC CORP", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Railroads, Line-Haul Operating", "country": "United States", "headline": "UNION PACIFIC CORP adjusts its stake in UNP (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/100885/0000102909-26-002504-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317741}, {"id": "SENATE-2b56957f685943e2a447898509c7f142-0", "src": "CONGRESS", "ticker": "UNP", "cik": "", "company": "UNION PACIFIC CORP", "company_raw": "Union Pacific Corporation Common Stock", "who": "Sen. John Boozman", "who_key": "Sen. John Boozman", "role": "Boozman, John (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. John Boozman trims UNP ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/2b56957f-6859-43e2-a447-898509c7f142/", "trade_date": "2026-02-19", "timestamp": "2026-02-19", "mins": 369581}, {"id": "SENATE-bd886067927f48a89d438ab6fa713f98-0", "src": "CONGRESS", "ticker": "UNP", "cik": "", "company": "UNION PACIFIC CORP", "company_raw": "Union Pacific Corp", "who": "Sen. John Boozman", "who_key": "Sen. John Boozman", "role": "Boozman, John (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. John Boozman sells UNP ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/bd886067-927f-48a8-9d43-8ab6fa713f98/", "trade_date": "2026-01-29", "timestamp": "2026-01-29", "mins": 399821}, {"id": "HOUSE-2026-20033789-T55", "src": "CONGRESS", "ticker": "UNP", "cik": "", "company": "UNION PACIFIC CORP", "company_raw": "se Brokerage Account (3935)\nJT Union Pacific Corporation Common\nStock", "who": "Hon. Julie Johnson", "who_key": "Hon. Julie Johnson", "role": "House \u00b7 TX32", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Julie Johnson trims UNP ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20033789.pdf", "trade_date": "2025-12-18", "timestamp": "2025-12-18", "mins": 460301}, {"id": "HOUSE-2025-20033611-T56", "src": "CONGRESS", "ticker": "UNP", "cik": "", "company": "UNION PACIFIC CORP", "company_raw": "se Brokerage Account (3935)\nJT Union Pacific Corporation Common\nStock", "who": "Hon. Julie Johnson", "who_key": "Hon. Julie Johnson", "role": "House \u00b7 TX32 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Julie Johnson sells UNP ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033611.pdf", "trade_date": "2025-11-13", "timestamp": "2025-11-13", "mins": 510701}, {"id": "HOUSE-2025-20033327-T2", "src": "CONGRESS", "ticker": "UNP", "cik": "", "company": "UNION PACIFIC CORP", "company_raw": "sides \"Other\" for entering it.\nUnion Pacific Corporation Common\nStock", "who": "Hon. Scott Scott Franklin", "who_key": "Hon. Scott Scott Franklin", "role": "House \u00b7 FL18", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 50001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Scott Scott Franklin buys UNP ($50,001 -\n$100,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033327.pdf", "trade_date": "2025-10-14", "timestamp": "2025-10-14", "mins": 553901}, {"id": "HOUSE-2025-20033327-T3", "src": "CONGRESS", "ticker": "UNP", "cik": "", "company": "UNION PACIFIC CORP", "company_raw": "S O: Fidelity Traditional IRA\nUnion Pacific Corporation Common\nStock", "who": "Hon. Scott Scott Franklin", "who_key": "Hon. Scott Scott Franklin", "role": "House \u00b7 FL18", "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. Scott Scott Franklin buys UNP ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033327.pdf", "trade_date": "2025-10-14", "timestamp": "2025-10-14", "mins": 553901}, {"id": "HOUSE-2025-20032066-T55", "src": "CONGRESS", "ticker": "UNP", "cik": "", "company": "UNION PACIFIC CORP", "company_raw": "se Brokerage Account (3935)\nJT Union Pacific Corporation Common\nStock", "who": "Hon. Julie Johnson", "who_key": "Hon. Julie Johnson", "role": "House \u00b7 TX32 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Julie Johnson sells UNP ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20032066.pdf", "trade_date": "2025-08-14", "timestamp": "2025-08-14", "mins": 641741}, {"id": "HOUSE-2025-20030868-T13", "src": "CONGRESS", "ticker": "UNP", "cik": "", "company": "UNION PACIFIC CORP", "company_raw": "capital gains on this sale.\nSP Union Pacific Corporation Common\nStock", "who": "Hon. Adam Smith", "who_key": "Hon. Adam Smith", "role": "House \u00b7 WA09", "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. Adam Smith sells UNP ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030868.pdf", "trade_date": "2025-08-08", "timestamp": "2025-08-08", "mins": 650381}, {"id": "HOUSE-2025-20030932-T127", "src": "CONGRESS", "ticker": "UNP", "cik": "", "company": "UNION PACIFIC CORP", "company_raw": "chwab Brokerage Account 924\nSP Union Pacific Corporation Common\nStock", "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 UNP ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030932.pdf", "trade_date": "2025-08-04", "timestamp": "2025-08-04", "mins": 656141}, {"id": "HOUSE-2025-20030891-T624", "src": "CONGRESS", "ticker": "UNP", "cik": "", "company": "UNION PACIFIC CORP", "company_raw": "chwab Brokerage Account 924\nSP Union Pacific Corporation Common\nStock", "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 files a buy in UNP ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf", "trade_date": "2025-07-22", "timestamp": "2025-07-22", "mins": 674861}, {"id": "HOUSE-2025-20030930-T116", "src": "CONGRESS", "ticker": "UNP", "cik": "", "company": "UNION PACIFIC CORP", "company_raw": "without my input or\ndirection.\nUnion Pacific Corporation Common\nStock", "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": "Hon. Ritchie John Torres sells UNP ($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": 690701}, {"id": "HOUSE-2025-20030621-T13", "src": "CONGRESS", "ticker": "UNP", "cik": "", "company": "UNION PACIFIC CORP", "company_raw": "ey - Select UMA Account # 1\nJT Union Pacific Corporation Common\nStock", "who": "Hon. Josh Gottheimer", "who_key": "Hon. Josh Gottheimer", "role": "House \u00b7 NJ05", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Josh Gottheimer sells UNP ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030621.pdf", "trade_date": "2025-06-04", "timestamp": "2025-06-04", "mins": 743981}, {"id": "HOUSE-2025-20030387-T217", "src": "CONGRESS", "ticker": "UNP", "cik": "", "company": "UNION PACIFIC CORP", "company_raw": "Unit Trust\nD: Account Closing\nUnion Pacific Corporation Common\nStock", "who": "Hon. Jefferson Shreve", "who_key": "Hon. Jefferson Shreve", "role": "House \u00b7 IN06", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Jefferson Shreve dumps UNP ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030387.pdf", "trade_date": "2025-05-12", "timestamp": "2025-05-12", "mins": 777101}, {"id": "HOUSE-2025-20030445-T0", "src": "CONGRESS", "ticker": "UNP", "cik": "", "company": "UNION PACIFIC CORP", "company_raw": "e\nAmount Cap.\nGains >\n$200?\nSP Union Pacific Corporation Common\nStock", "who": "Hon. Scott Scott Franklin", "who_key": "Hon. Scott Scott Franklin", "role": "House \u00b7 FL18", "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. Scott Scott Franklin buys UNP ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030445.pdf", "trade_date": "2025-04-21", "timestamp": "2025-04-21", "mins": 807341}, {"id": "HOUSE-2025-20030332-T96", "src": "CONGRESS", "ticker": "UNP", "cik": "", "company": "UNION PACIFIC CORP", "company_raw": "[ST]\nF S: New\nS O: Fisher IRA\nUnion Pacific Corporation Common\nStock", "who": "Hon. Bruce Westerman", "who_key": "Hon. Bruce Westerman", "role": "House \u00b7 AR04", "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. Bruce Westerman sells UNP ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030332.pdf", "trade_date": "2025-04-21", "timestamp": "2025-04-21", "mins": 807341}, {"id": "HOUSE-2025-20030338-T114", "src": "CONGRESS", "ticker": "UNP", "cik": "", "company": "UNION PACIFIC CORP", "company_raw": "ey - Select UMA Account # 1\nJT Union Pacific Corporation Common\nStock", "who": "Hon. Josh Gottheimer", "who_key": "Hon. Josh Gottheimer", "role": "House \u00b7 NJ05 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Josh Gottheimer sells UNP ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030338.pdf", "trade_date": "2025-04-17", "timestamp": "2025-04-17", "mins": 813101}, {"id": "HOUSE-2025-20030292-T43", "src": "CONGRESS", "ticker": "UNP", "cik": "", "company": "UNION PACIFIC CORP", "company_raw": ": New\nS O: Edward Jones IRA\nSP Union Pacific Corporation Common\nStock", "who": "Hon. Dan Newhouse", "who_key": "Hon. Dan Newhouse", "role": "House \u00b7 WA04 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Dan Newhouse sells UNP ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030292.pdf", "trade_date": "2025-04-11", "timestamp": "2025-04-11", "mins": 821741}, {"id": "HOUSE-2025-20030291-T106", "src": "CONGRESS", "ticker": "UNP", "cik": "", "company": "UNION PACIFIC CORP", "company_raw": "O: JP Morgan Brokerage Account\nUnion Pacific Corporation Common\nStock", "who": "Hon. Rob Bresnahan", "who_key": "Hon. Rob Bresnahan", "role": "House \u00b7 PA08", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Rob Bresnahan adds UNP to the portfolio ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030291.pdf", "trade_date": "2025-04-08", "timestamp": "2025-04-08", "mins": 826061}], "recent_buys": [], "institutional": [{"id": "13DG-0002100119-26-001198", "src": "13DG", "ticker": "UNP", "cik": "100885", "company": "UNION PACIFIC CORP", "company_raw": "UNION PACIFIC CORP", "who": "Union Pacific Corp", "who_key": "UNION PACIFIC CORP", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Railroads, Line-Haul Operating", "country": "United States", "headline": "UNION PACIFIC CORP takes a 7.55% passive stake in UNP", "source_url": "https://www.sec.gov/Archives/edgar/data/100885/0002100119-26-001198-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268781}, {"id": "13DG-0000102909-26-002504", "src": "13DG", "ticker": "UNP", "cik": "100885", "company": "UNION PACIFIC CORP", "company_raw": "UNION PACIFIC CORP", "who": "Union Pacific Corp", "who_key": "UNION PACIFIC CORP", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Railroads, Line-Haul Operating", "country": "United States", "headline": "UNION PACIFIC CORP adjusts its stake in UNP (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/100885/0000102909-26-002504-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317741}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Union Pacific Corporation Common Stock", "new_value": "UNION PACIFIC CORP", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000100885", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000100885", "applied": 1, "detected_at": "2026-10-28T09:29:26.540771"}]}, "key_people": [{"who": "Sen. John P Ricketts", "who_key": "Sen. John P Ricketts", "role": "Ricketts, Pete (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 100001.0, "net": -100001.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 100001.0, "date": "2023-09-21", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/7c54bfd2-2445-4cae-96b1-1188ae921230/"}], "latest": {"action": "SELL", "amount": 100001.0, "date": "2023-09-21", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/7c54bfd2-2445-4cae-96b1-1188ae921230/"}}, {"who": "Sen. John Hoeven", "who_key": "Sen. John Hoeven", "role": "Hoeven, John (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 100001.0, "net": -100001.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 100001.0, "date": "2016-12-22", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/887f19e5-8a16-4f96-b317-ce70265f2e46/"}], "latest": {"action": "SELL", "amount": 100001.0, "date": "2016-12-22", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/887f19e5-8a16-4f96-b317-ce70265f2e46/"}}, {"who": "Hon. Scott Scott Franklin", "who_key": "Hon. Scott Scott Franklin", "role": "House \u00b7 FL18", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 52003.0, "sold": 0, "net": 52003.0, "trades": 3, "top_score": 0, "lean": "buying", "history": [{"action": "BUY", "amount": 50001.0, "date": "2025-10-14", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033327.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-10-14", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033327.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-04-21", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030445.pdf"}], "latest": {"action": "BUY", "amount": 50001.0, "date": "2025-10-14", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033327.pdf"}}, {"who": "Hon. George Whitesides", "who_key": "Hon. George Whitesides", "role": "House \u00b7 CA27", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 50001.0, "net": -50001.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 50001.0, "date": "2025-03-24", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20027982.pdf"}], "latest": {"action": "SELL", "amount": 50001.0, "date": "2025-03-24", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20027982.pdf"}}, {"who": "Hon. Daniel Goldman", "who_key": "Hon. Daniel Goldman", "role": "House \u00b7 NY10 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 50001.0, "net": -50001.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 50001.0, "date": "2023-01-31", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022407.pdf"}], "latest": {"action": "SELL", "amount": 50001.0, "date": "2023-01-31", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022407.pdf"}}, {"who": "Hon. Zoe Lofgren", "who_key": "Hon. Zoe Lofgren", "role": "House \u00b7 CA18", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 30002.0, "sold": 15001.0, "net": 15001.0, "trades": 3, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 15001.0, "date": "2023-05-26", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023083.pdf"}, {"action": "BUY", "amount": 15001.0, "date": "2022-04-04", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022637.pdf"}, {"action": "BUY", "amount": 15001.0, "date": "2022-04-04", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20020989.pdf"}], "latest": {"action": "SELL", "amount": 15001.0, "date": "2023-05-26", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023083.pdf"}}, {"who": "Sen. Sheldon Whitehouse", "who_key": "Sen. Sheldon Whitehouse", "role": "Whitehouse, Sheldon (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 31003.0, "net": -31003.0, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 15001.0, "date": "2018-12-04", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/a22bbeeb-0e4f-4993-89e2-ed28ba9f6242/"}, {"action": "SELL", "amount": 15001.0, "date": "2017-09-20", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/bbab31ed-9493-4abc-a572-3a29c273fd97/"}, {"action": "SELL", "amount": 1001.0, "date": "2014-06-18", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/42514ae3-1a97-4c5d-8b79-ace9e67008e5/"}], "latest": {"action": "SELL", "amount": 15001.0, "date": "2018-12-04", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/a22bbeeb-0e4f-4993-89e2-ed28ba9f6242/"}}, {"who": "Hon. Jefferson Shreve", "who_key": "Hon. Jefferson Shreve", "role": "House \u00b7 IN06", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 15001.0, "sold": 15001.0, "net": 0.0, "trades": 2, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 15001.0, "date": "2025-05-12", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030387.pdf"}, {"action": "BUY", "amount": 15001.0, "date": "2025-02-24", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20027879.pdf"}], "latest": {"action": "SELL", "amount": 15001.0, "date": "2025-05-12", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030387.pdf"}}], "activity": [], "announcements": [{"form": "4", "date": "2026-10-20", "title": "PRIMARY DOCUMENT", "accession": "0000100885-26-000312", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-16", "title": "Material event", "accession": "0000100885-26-000305", "price_sensitive": true}, {"form": "4", "date": "2026-10-01", "title": "PRIMARY DOCUMENT", "accession": "0000100885-26-000292", "price_sensitive": false}, {"form": "4", "date": "2026-10-01", "title": "PRIMARY DOCUMENT", "accession": "0000100885-26-000291", "price_sensitive": false}, {"form": "4", "date": "2026-10-01", "title": "PRIMARY DOCUMENT", "accession": "0000100885-26-000290", "price_sensitive": false}, {"form": "4", "date": "2026-10-01", "title": "PRIMARY DOCUMENT", "accession": "0000100885-26-000289", "price_sensitive": false}, {"form": "4", "date": "2026-10-01", "title": "PRIMARY DOCUMENT", "accession": "0000100885-26-000288", "price_sensitive": false}, {"form": "4", "date": "2026-10-01", "title": "PRIMARY DOCUMENT", "accession": "0000100885-26-000287", "price_sensitive": false}, {"form": "4", "date": "2026-10-01", "title": "PRIMARY DOCUMENT", "accession": "0000100885-26-000286", "price_sensitive": false}, {"form": "4", "date": "2026-10-01", "title": "PRIMARY DOCUMENT", "accession": "0000100885-26-000285", "price_sensitive": false}, {"form": "4", "date": "2026-10-01", "title": "PRIMARY DOCUMENT", "accession": "0000100885-26-000284", "price_sensitive": false}, {"form": "4", "date": "2026-10-01", "title": "PRIMARY DOCUMENT", "accession": "0000100885-26-000283", "price_sensitive": false}, {"form": "4", "date": "2026-09-11", "title": "PRIMARY DOCUMENT", "accession": "0000100885-26-000272", "price_sensitive": false}, {"form": "4", "date": "2026-09-11", "title": "PRIMARY DOCUMENT", "accession": "0000100885-26-000271", "price_sensitive": false}, {"form": "4", "date": "2026-09-11", "title": "PRIMARY DOCUMENT", "accession": "0000100885-26-000270", "price_sensitive": false}, {"form": "4", "date": "2026-09-11", "title": "PRIMARY DOCUMENT", "accession": "0000100885-26-000269", "price_sensitive": false}, {"form": "4", "date": "2026-09-11", "title": "PRIMARY DOCUMENT", "accession": "0000100885-26-000268", "price_sensitive": false}, {"form": "4", "date": "2026-09-04", "title": "PRIMARY DOCUMENT", "accession": "0000100885-26-000262", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "PRIMARY DOCUMENT", "accession": "0000100885-26-000260", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "PRIMARY DOCUMENT", "accession": "0000100885-26-000259", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "PRIMARY DOCUMENT", "accession": "0000100885-26-000258", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "PRIMARY DOCUMENT", "accession": "0000100885-26-000257", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "PRIMARY DOCUMENT", "accession": "0000100885-26-000256", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-23", "title": "Quarterly report", "accession": "0000100885-26-000250", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-23", "title": "Material event", "accession": "0000100885-26-000249", "price_sensitive": true}], "performance": {"ticker": "UNP", "has_prices": true, "summary": {"n": 25, "avg": 0.4298062435494213, "win_rate": 1.0, "best": 2.123055614745365, "worst": 0.13730891596182193, "as_of": "2026-08-07"}, "buys": [{"who": "Sen. Alan Armstrong", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Armstrong, Alan (Senator)", "amount": 15001.0, "date": "2026-03-27", "score": 0.0, "ref_price": 238.79, "return": 0.22756396834038278}, {"who": "Hon. Scott Scott Franklin", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 FL18", "amount": 50001.0, "date": "2025-10-14", "score": 0.0, "ref_price": 227.08, "return": 0.29086665492337493}, {"who": "Hon. Scott Scott Franklin", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 FL18", "amount": 1001.0, "date": "2025-10-14", "score": 0.0, "ref_price": 227.08, "return": 0.29086665492337493}, {"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2025-07-22", "score": 0.0, "ref_price": 229.24, "return": 0.27870354213924264}, {"who": "Hon. Scott Scott Franklin", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 FL18", "amount": 1001.0, "date": "2025-04-21", "score": 0.0, "ref_price": 216.05, "return": 0.3567692663735246}, {"who": "Hon. Rob Bresnahan", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 PA08", "amount": 1001.0, "date": "2025-04-08", "score": 0.0, "ref_price": 208.27, "return": 0.4074518653670715}, {"who": "Hon. Bruce Westerman", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 AR04", "amount": 1001.0, "date": "2025-03-04", "score": 0.0, "ref_price": 241.52, "return": 0.21368830738655176}, {"who": "Hon. Julie Johnson", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 TX32", "amount": 1001.0, "date": "2025-02-25", "score": 0.0, "ref_price": 245.89, "return": 0.19211842693887515}, {"who": "Hon. Jefferson Shreve", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 IN06", "amount": 15001.0, "date": "2025-02-24", "score": 0.0, "ref_price": 242.33, "return": 0.20963149424338703}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2025-02-03", "score": 0.0, "ref_price": 243.02, "return": 0.2061970208213315}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2025-01-29", "score": 0.0, "ref_price": 249.55, "return": 0.1746343418152674}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2024-12-13", "score": 0.0, "ref_price": 234.98, "return": 0.24746786960592396}, {"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": 243.23, "return": 0.20515561402787488}, {"who": "Hon. John James", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI10", "amount": 1001.0, "date": "2023-11-10", "score": 0.0, "ref_price": 211.49, "return": 0.38602297980992}, {"who": "Sen. Markwayne Mullin", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Mullin, Markwayne (Senator)", "amount": 1001.0, "date": "2023-10-03", "score": 0.0, "ref_price": 203.78, "return": 0.43846304838551375}, {"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": 204.84, "return": 0.43101933216168714}, {"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": 212.13, "return": 0.3818413237165889}, {"who": "Hon. Lois Frankel", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 FL21", "amount": 1001.0, "date": "2022-11-30", "score": 0.0, "ref_price": 217.43, "return": 0.3481580278710389}, {"who": "Hon. Kathy Manning", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NC06", "amount": 1001.0, "date": "2022-07-20", "score": 0.0, "ref_price": 214.45, "return": 0.36689204942877135}, {"who": "Hon. Zoe Lofgren", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA18", "amount": 15001.0, "date": "2022-04-04", "score": 0.0, "ref_price": 257.74, "return": 0.13730891596182193}, {"who": "Hon. Zoe Lofgren", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA19", "amount": 15001.0, "date": "2022-04-04", "score": 0.0, "ref_price": 257.74, "return": 0.13730891596182193}, {"who": "Hon. Dan Newhouse", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 WA04", "amount": 1001.0, "date": "2022-03-08", "score": 0.0, "ref_price": 253.47, "return": 0.15646822109125338}, {"who": "Hon. Rick Larsen", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 WA02", "amount": 1001.0, "date": "2020-11-25", "score": 0.0, "ref_price": 207.24, "return": 0.41444701795020256}, {"who": "Sen. Gary C Peters", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Peters, Gary (Senator)", "amount": 1001.0, "date": "2015-09-16", "score": 0.0, "ref_price": 93.86, "return": 2.123055614745365}, {"who": "Sen. Susan M Collins", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Collins, Susan M. (Senator)", "amount": 15001.0, "date": "2014-05-07", "score": 0.0, "ref_price": 93.86, "return": 2.123055614745365}]}, "price_series": [{"date": "2016-08-08", "close": 93.86, "volume": 2491911.0}, {"date": "2016-08-09", "close": 93.07, "volume": 2416526.0}, {"date": "2016-08-10", "close": 92.44, "volume": 2563778.0}, {"date": "2016-08-11", "close": 92.96, "volume": 2525110.0}, {"date": "2016-08-12", "close": 91.9, "volume": 2899244.0}, {"date": "2016-08-15", "close": 92.5, "volume": 2734009.0}, {"date": "2016-08-16", "close": 92.89, "volume": 3787453.0}, {"date": "2016-08-17", "close": 94.57, "volume": 4718392.0}, {"date": "2016-08-18", "close": 95.83, "volume": 5063393.0}, {"date": "2016-08-19", "close": 95.68, "volume": 3027181.0}, {"date": "2016-08-22", "close": 95.33, "volume": 1947891.0}, {"date": "2016-08-23", "close": 96.01, "volume": 2301131.0}, {"date": "2016-08-24", "close": 95.48, "volume": 2504179.0}, {"date": "2016-08-25", "close": 95.08, "volume": 1853032.0}, {"date": "2016-08-26", "close": 95.12, "volume": 2531777.0}, {"date": "2016-08-29", "close": 96.06, "volume": 2746204.0}, {"date": "2016-08-30", "close": 95.85, "volume": 2427253.0}, {"date": "2016-08-31", "close": 95.53, "volume": 2864139.0}, {"date": "2016-09-01", "close": 95.29, "volume": 2068143.0}, {"date": "2016-09-02", "close": 95.28, "volume": 2095882.0}, {"date": "2016-09-06", "close": 95.97, "volume": 2269090.0}, {"date": "2016-09-07", "close": 96.28, "volume": 2437461.0}, {"date": "2016-09-08", "close": 96.63, "volume": 2096341.0}, {"date": "2016-09-09", "close": 92.72, "volume": 4320071.0}, {"date": "2016-09-12", "close": 93.81, "volume": 4670682.0}, {"date": "2016-09-13", "close": 92.44, "volume": 3717155.0}, {"date": "2016-09-14", "close": 92.72, "volume": 2883876.0}, {"date": "2016-09-15", "close": 92.94, "volume": 3402644.0}, {"date": "2016-09-16", "close": 92.38, "volume": 5185204.0}, {"date": "2016-09-19", "close": 93.09, "volume": 3195742.0}, {"date": "2016-09-20", "close": 93.14, "volume": 2477440.0}, {"date": "2016-09-21", "close": 95.03, "volume": 2508430.0}, {"date": "2016-09-22", "close": 95.08, "volume": 2960852.0}, {"date": "2016-09-23", "close": 94.33, "volume": 2912890.0}, {"date": "2016-09-26", "close": 94.18, "volume": 3625109.0}, {"date": "2016-09-27", "close": 94.85, "volume": 3163838.0}, {"date": "2016-09-28", "close": 96.16, "volume": 2533466.0}, {"date": "2016-09-29", "close": 95.96, "volume": 2671490.0}, {"date": "2016-09-30", "close": 97.53, "volume": 4690634.0}, {"date": "2016-10-03", "close": 97.35, "volume": 2378679.0}, {"date": "2016-10-04", "close": 96.67, "volume": 2626083.0}, {"date": "2016-10-05", "close": 98.54, "volume": 3222519.0}, {"date": "2016-10-06", "close": 98.35, "volume": 3088637.0}, {"date": "2016-10-07", "close": 98.07, "volume": 3275087.0}, {"date": "2016-10-10", "close": 97.35, "volume": 3041851.0}, {"date": "2016-10-11", "close": 96.54, "volume": 4202412.0}, {"date": "2016-10-12", "close": 95.91, "volume": 3417593.0}, {"date": "2016-10-13", "close": 96.74, "volume": 4312261.0}, {"date": "2016-10-14", "close": 96.84, "volume": 4927443.0}, {"date": "2016-10-17", "close": 96.77, "volume": 2363346.0}, {"date": "2016-10-18", "close": 96.72, "volume": 3565833.0}, {"date": "2016-10-19", "close": 97.12, "volume": 3707266.0}, {"date": "2016-10-20", "close": 90.64, "volume": 16101640.0}, {"date": "2016-10-21", "close": 90.37, "volume": 8285363.0}, {"date": "2016-10-24", "close": 89.88, "volume": 7037945.0}, {"date": "2016-10-25", "close": 89.99, "volume": 5599063.0}, {"date": "2016-10-26", "close": 89.05, "volume": 4750218.0}, {"date": "2016-10-27", "close": 88.82, "volume": 4365747.0}, {"date": "2016-10-28", "close": 88.37, "volume": 3784440.0}, {"date": "2016-10-31", "close": 88.18, "volume": 3681197.0}, {"date": "2016-11-01", "close": 87.89, "volume": 3980365.0}, {"date": "2016-11-02", "close": 88.69, "volume": 4434634.0}, {"date": "2016-11-03", "close": 88.77, "volume": 4468624.0}, {"date": "2016-11-04", "close": 88.76, "volume": 3745635.0}, {"date": "2016-11-07", "close": 90.75, "volume": 4556539.0}, {"date": "2016-11-08", "close": 90.6, "volume": 4268481.0}, {"date": "2016-11-09", "close": 93.95, "volume": 9655178.0}, {"date": "2016-11-10", "close": 97.49, "volume": 8952910.0}, {"date": "2016-11-11", "close": 96.88, "volume": 6663396.0}, {"date": "2016-11-14", "close": 99.43, "volume": 6616974.0}, {"date": "2016-11-15", "close": 99.11, "volume": 4263230.0}, {"date": "2016-11-16", "close": 98.01, "volume": 2865835.0}, {"date": "2016-11-17", "close": 98.81, "volume": 4379518.0}, {"date": "2016-11-18", "close": 99.83, "volume": 3653396.0}, {"date": "2016-11-21", "close": 100.75, "volume": 3385290.0}, {"date": "2016-11-22", "close": 100.49, "volume": 3350904.0}, {"date": "2016-11-23", "close": 101.39, "volume": 3154390.0}, {"date": "2016-11-25", "close": 102.1, "volume": 1680892.0}, {"date": "2016-11-28", "close": 100.69, "volume": 3497917.0}, {"date": "2016-11-29", "close": 100.57, "volume": 2945866.0}, {"date": "2016-11-30", "close": 101.33, "volume": 6190230.0}, {"date": "2016-12-01", "close": 103.39, "volume": 4747057.0}, {"date": "2016-12-02", "close": 102.65, "volume": 3510987.0}, {"date": "2016-12-05", "close": 102.84, "volume": 3459291.0}, {"date": "2016-12-06", "close": 103.15, "volume": 3228183.0}, {"date": "2016-12-07", "close": 106.33, "volume": 4935413.0}, {"date": "2016-12-08", "close": 105.37, "volume": 3856323.0}, {"date": "2016-12-09", "close": 104.99, "volume": 4098652.0}, {"date": "2016-12-12", "close": 104.32, "volume": 4136439.0}, {"date": "2016-12-13", "close": 104.04, "volume": 4084912.0}, {"date": "2016-12-14", "close": 102.82, "volume": 3549583.0}, {"date": "2016-12-15", "close": 104.68, "volume": 4480069.0}, {"date": "2016-12-16", "close": 103.31, "volume": 6610332.0}, {"date": "2016-12-19", "close": 103.4, "volume": 2859356.0}, {"date": "2016-12-20", "close": 104.65, "volume": 3026742.0}, {"date": "2016-12-21", "close": 104.65, "volume": 2210931.0}, {"date": "2016-12-22", "close": 105.19, "volume": 2994877.0}, {"date": "2016-12-23", "close": 105.18, "volume": 2146289.0}, {"date": "2016-12-27", "close": 105.71, "volume": 1518208.0}, {"date": "2016-12-28", "close": 104.76, "volume": 1766634.0}, {"date": "2016-12-29", "close": 104.42, "volume": 2122374.0}, {"date": "2016-12-30", "close": 103.68, "volume": 2914717.0}, {"date": "2017-01-03", "close": 102.52, "volume": 3824317.0}, {"date": "2017-01-04", "close": 103.14, "volume": 3668231.0}, {"date": "2017-01-05", "close": 102.13, "volume": 4180402.0}, {"date": "2017-01-06", "close": 103.19, "volume": 3862431.0}, {"date": "2017-01-09", "close": 102.42, "volume": 2968866.0}, {"date": "2017-01-10", "close": 103.42, "volume": 3563134.0}, {"date": "2017-01-11", "close": 104.27, "volume": 2864793.0}, {"date": "2017-01-12", "close": 104.7, "volume": 2396981.0}, {"date": "2017-01-13", "close": 105.25, "volume": 2743722.0}, {"date": "2017-01-17", "close": 103.37, "volume": 3401751.0}, {"date": "2017-01-18", "close": 103.77, "volume": 5362388.0}, {"date": "2017-01-19", "close": 106.24, "volume": 10103880.0}, {"date": "2017-01-20", "close": 108.6, "volume": 6439783.0}, {"date": "2017-01-23", "close": 107.99, "volume": 3932165.0}, {"date": "2017-01-24", "close": 108.72, "volume": 4564044.0}, {"date": "2017-01-25", "close": 110.42, "volume": 5137933.0}, {"date": "2017-01-26", "close": 110.15, "volume": 4607212.0}, {"date": "2017-01-27", "close": 109.2, "volume": 3555413.0}, {"date": "2017-01-30", "close": 108.0, "volume": 5334240.0}, {"date": "2017-01-31", "close": 106.58, "volume": 4534644.0}, {"date": "2017-02-01", "close": 107.7, "volume": 4374544.0}, {"date": "2017-02-02", "close": 107.3, "volume": 4225899.0}, {"date": "2017-02-03", "close": 108.51, "volume": 3249621.0}, {"date": "2017-02-06", "close": 107.69, "volume": 2858095.0}, {"date": "2017-02-07", "close": 107.65, "volume": 3493417.0}, {"date": "2017-02-08", "close": 107.34, "volume": 3901373.0}, {"date": "2017-02-09", "close": 107.42, "volume": 3603917.0}, {"date": "2017-02-10", "close": 107.87, "volume": 2777986.0}, {"date": "2017-02-13", "close": 108.32, "volume": 2640539.0}, {"date": "2017-02-14", "close": 109.16, "volume": 2890486.0}, {"date": "2017-02-15", "close": 109.78, "volume": 3352946.0}, {"date": "2017-02-16", "close": 109.39, "volume": 2811146.0}, {"date": "2017-02-17", "close": 109.82, "volume": 4246454.0}, {"date": "2017-02-21", "close": 109.67, "volume": 4169786.0}, {"date": "2017-02-22", "close": 108.87, "volume": 4206115.0}, {"date": "2017-02-23", "close": 106.7, "volume": 4874370.0}, {"date": "2017-02-24", "close": 107.74, "volume": 4632501.0}, {"date": "2017-02-27", "close": 107.5, "volume": 3288452.0}, {"date": "2017-02-28", "close": 107.94, "volume": 3756547.0}, {"date": "2017-03-01", "close": 110.11, "volume": 4064942.0}, {"date": "2017-03-02", "close": 109.05, "volume": 2739930.0}, {"date": "2017-03-03", "close": 109.02, "volume": 2304907.0}, {"date": "2017-03-06", "close": 109.43, "volume": 2989131.0}, {"date": "2017-03-07", "close": 108.36, "volume": 3331169.0}, {"date": "2017-03-08", "close": 106.71, "volume": 3460636.0}, {"date": "2017-03-09", "close": 106.18, "volume": 4131220.0}, {"date": "2017-03-10", "close": 106.28, "volume": 3316157.0}, {"date": "2017-03-13", "close": 106.45, "volume": 3514754.0}, {"date": "2017-03-14", "close": 104.37, "volume": 4303750.0}, {"date": "2017-03-15", "close": 105.58, "volume": 3496080.0}, {"date": "2017-03-16", "close": 105.45, "volume": 3645284.0}, {"date": "2017-03-17", "close": 105.99, "volume": 11395370.0}, {"date": "2017-03-20", "close": 105.08, "volume": 3444884.0}, {"date": "2017-03-21", "close": 103.65, "volume": 3846810.0}, {"date": "2017-03-22", "close": 104.06, "volume": 4099852.0}, {"date": "2017-03-23", "close": 103.87, "volume": 2587663.0}, {"date": "2017-03-24", "close": 103.96, "volume": 2734658.0}, {"date": "2017-03-27", "close": 104.02, "volume": 3811987.0}, {"date": "2017-03-28", "close": 105.5, "volume": 4237112.0}, {"date": "2017-03-29", "close": 105.58, "volume": 2904963.0}, {"date": "2017-03-30", "close": 106.94, "volume": 2961042.0}, {"date": "2017-03-31", "close": 105.92, "volume": 2888300.0}, {"date": "2017-04-03", "close": 105.5, "volume": 2888992.0}, {"date": "2017-04-04", "close": 107.2, "volume": 3445417.0}, {"date": "2017-04-05", "close": 106.76, "volume": 2937717.0}, {"date": "2017-04-06", "close": 107.07, "volume": 4556134.0}, {"date": "2017-04-07", "close": 107.03, "volume": 2204957.0}, {"date": "2017-04-10", "close": 107.62, "volume": 2631713.0}, {"date": "2017-04-11", "close": 107.61, "volume": 2298810.0}, {"date": "2017-04-12", "close": 105.57, "volume": 3046099.0}, {"date": "2017-04-13", "close": 104.78, "volume": 2372740.0}, {"date": "2017-04-17", "close": 105.98, "volume": 2773913.0}, {"date": "2017-04-18", "close": 106.24, "volume": 2767039.0}, {"date": "2017-04-19", "close": 106.79, "volume": 3344342.0}, {"date": "2017-04-20", "close": 107.9, "volume": 4197563.0}, {"date": "2017-04-21", "close": 108.28, "volume": 3140472.0}, {"date": "2017-04-24", "close": 109.33, "volume": 3217448.0}, {"date": "2017-04-25", "close": 110.48, "volume": 3990667.0}, {"date": "2017-04-26", "close": 110.17, "volume": 6301958.0}, {"date": "2017-04-27", "close": 113.53, "volume": 5156602.0}, {"date": "2017-04-28", "close": 111.96, "volume": 3554678.0}, {"date": "2017-05-01", "close": 111.6, "volume": 2888285.0}, {"date": "2017-05-02", "close": 111.09, "volume": 3815268.0}, {"date": "2017-05-03", "close": 110.88, "volume": 2690186.0}, {"date": "2017-05-04", "close": 110.33, "volume": 2624876.0}, {"date": "2017-05-05", "close": 110.72, "volume": 3078873.0}, {"date": "2017-05-08", "close": 110.02, "volume": 3426134.0}, {"date": "2017-05-09", "close": 109.96, "volume": 2423627.0}, {"date": "2017-05-10", "close": 109.32, "volume": 3551218.0}, {"date": "2017-05-11", "close": 110.1, "volume": 3837678.0}, {"date": "2017-05-12", "close": 110.48, "volume": 3609889.0}, {"date": "2017-05-15", "close": 111.28, "volume": 2340815.0}, {"date": "2017-05-16", "close": 111.0, "volume": 2567863.0}, {"date": "2017-05-17", "close": 106.56, "volume": 4444934.0}, {"date": "2017-05-18", "close": 107.14, "volume": 4642329.0}, {"date": "2017-05-19", "close": 107.05, "volume": 3585665.0}, {"date": "2017-05-22", "close": 107.83, "volume": 3023739.0}, {"date": "2017-05-23", "close": 108.0, "volume": 2732565.0}, {"date": "2017-05-24", "close": 108.05, "volume": 2971600.0}, {"date": "2017-05-25", "close": 109.7, "volume": 3869822.0}, {"date": "2017-05-26", "close": 110.57, "volume": 3901921.0}, {"date": "2017-05-30", "close": 110.81, "volume": 2958150.0}, {"date": "2017-05-31", "close": 110.3, "volume": 4995851.0}, {"date": "2017-06-01", "close": 110.59, "volume": 2783465.0}, {"date": "2017-06-02", "close": 111.2, "volume": 3432063.0}, {"date": "2017-06-05", "close": 110.19, "volume": 2825031.0}, {"date": "2017-06-06", "close": 108.96, "volume": 2922459.0}, {"date": "2017-06-07", "close": 109.11, "volume": 2537293.0}, {"date": "2017-06-08", "close": 109.84, "volume": 3153768.0}, {"date": "2017-06-09", "close": 109.75, "volume": 2496096.0}, {"date": "2017-06-12", "close": 110.13, "volume": 3540409.0}, {"date": "2017-06-13", "close": 111.54, "volume": 2381973.0}, {"date": "2017-06-14", "close": 109.8, "volume": 3033404.0}, {"date": "2017-06-15", "close": 110.67, "volume": 2826845.0}, {"date": "2017-06-16", "close": 111.38, "volume": 4093549.0}, {"date": "2017-06-19", "close": 111.83, "volume": 3234960.0}, {"date": "2017-06-20", "close": 108.35, "volume": 4406898.0}, {"date": "2017-06-21", "close": 107.62, "volume": 3602147.0}, {"date": "2017-06-22", "close": 107.39, "volume": 3024414.0}, {"date": "2017-06-23", "close": 108.1, "volume": 14115350.0}, {"date": "2017-06-26", "close": 108.03, "volume": 2937629.0}, {"date": "2017-06-27", "close": 107.35, "volume": 3173487.0}, {"date": "2017-06-28", "close": 108.77, "volume": 3568605.0}, {"date": "2017-06-29", "close": 107.89, "volume": 2400734.0}, {"date": "2017-06-30", "close": 108.91, "volume": 3479201.0}, {"date": "2017-07-03", "close": 110.04, "volume": 1806624.0}, {"date": "2017-07-05", "close": 108.25, "volume": 2663622.0}, {"date": "2017-07-06", "close": 107.76, "volume": 2981277.0}, {"date": "2017-07-07", "close": 108.35, "volume": 2731330.0}, {"date": "2017-07-10", "close": 108.5, "volume": 3467075.0}, {"date": "2017-07-11", "close": 108.59, "volume": 2356879.0}, {"date": "2017-07-12", "close": 109.21, "volume": 2490166.0}, {"date": "2017-07-13", "close": 108.85, "volume": 2155141.0}, {"date": "2017-07-14", "close": 109.53, "volume": 2075921.0}, {"date": "2017-07-17", "close": 109.05, "volume": 2426258.0}, {"date": "2017-07-18", "close": 109.25, "volume": 2327973.0}, {"date": "2017-07-19", "close": 107.84, "volume": 4117840.0}, {"date": "2017-07-20", "close": 106.14, "volume": 6747268.0}, {"date": "2017-07-21", "close": 104.85, "volume": 5562563.0}, {"date": "2017-07-24", "close": 103.66, "volume": 5276537.0}, {"date": "2017-07-25", "close": 104.96, "volume": 3923000.0}, {"date": "2017-07-26", "close": 104.42, "volume": 3262289.0}, {"date": "2017-07-27", "close": 101.4, "volume": 6374196.0}, {"date": "2017-07-28", "close": 103.3, "volume": 4471044.0}, {"date": "2017-07-31", "close": 102.96, "volume": 4262651.0}, {"date": "2017-08-01", "close": 101.98, "volume": 4363776.0}, {"date": "2017-08-02", "close": 102.33, "volume": 4470606.0}, {"date": "2017-08-03", "close": 102.55, "volume": 4750201.0}, {"date": "2017-08-04", "close": 102.48, "volume": 4142602.0}, {"date": "2017-08-07", "close": 102.57, "volume": 2543369.0}, {"date": "2017-08-08", "close": 103.06, "volume": 3280755.0}, {"date": "2017-08-09", "close": 103.77, "volume": 3063769.0}, {"date": "2017-08-10", "close": 102.69, "volume": 3434774.0}, {"date": "2017-08-11", "close": 103.57, "volume": 3340923.0}, {"date": "2017-08-14", "close": 104.73, "volume": 3189756.0}, {"date": "2017-08-15", "close": 104.85, "volume": 2652266.0}, {"date": "2017-08-16", "close": 105.85, "volume": 2915485.0}, {"date": "2017-08-17", "close": 103.18, "volume": 3209961.0}, {"date": "2017-08-18", "close": 103.9, "volume": 3186609.0}, {"date": "2017-08-21", "close": 104.31, "volume": 2254848.0}, {"date": "2017-08-22", "close": 106.21, "volume": 2993644.0}, {"date": "2017-08-23", "close": 105.04, "volume": 2843988.0}, {"date": "2017-08-24", "close": 104.57, "volume": 2768741.0}, {"date": "2017-08-25", "close": 105.25, "volume": 2473268.0}, {"date": "2017-08-28", "close": 104.55, "volume": 2764263.0}, {"date": "2017-08-29", "close": 104.97, "volume": 3191604.0}, {"date": "2017-08-30", "close": 104.94, "volume": 2593256.0}, {"date": "2017-08-31", "close": 105.3, "volume": 2744371.0}, {"date": "2017-09-01", "close": 105.47, "volume": 2347736.0}, {"date": "2017-09-05", "close": 104.1, "volume": 2598741.0}, {"date": "2017-09-06", "close": 105.01, "volume": 4183836.0}, {"date": "2017-09-07", "close": 105.49, "volume": 3622892.0}, {"date": "2017-09-08", "close": 107.21, "volume": 3226517.0}, {"date": "2017-09-11", "close": 108.1, "volume": 3818035.0}, {"date": "2017-09-12", "close": 108.48, "volume": 2322913.0}, {"date": "2017-09-13", "close": 108.66, "volume": 2106080.0}, {"date": "2017-09-14", "close": 110.86, "volume": 4272209.0}, {"date": "2017-09-15", "close": 113.4, "volume": 8253245.0}, {"date": "2017-09-18", "close": 112.03, "volume": 3669296.0}, {"date": "2017-09-19", "close": 113.0, "volume": 4168929.0}, {"date": "2017-09-20", "close": 115.0, "volume": 3958813.0}, {"date": "2017-09-21", "close": 115.44, "volume": 2966462.0}, {"date": "2017-09-22", "close": 115.34, "volume": 2189803.0}, {"date": "2017-09-25", "close": 115.79, "volume": 2782976.0}, {"date": "2017-09-26", "close": 115.43, "volume": 2912153.0}, {"date": "2017-09-27", "close": 116.64, "volume": 2594146.0}, {"date": "2017-09-28", "close": 115.97, "volume": 1982797.0}, {"date": "2017-09-29", "close": 115.97, "volume": 2281595.0}, {"date": "2017-10-02", "close": 115.26, "volume": 3040371.0}, {"date": "2017-10-03", "close": 114.89, "volume": 2781874.0}, {"date": "2017-10-04", "close": 113.77, "volume": 3229398.0}, {"date": "2017-10-05", "close": 114.02, "volume": 2811478.0}, {"date": "2017-10-06", "close": 113.95, "volume": 2195939.0}, {"date": "2017-10-09", "close": 113.88, "volume": 1740518.0}, {"date": "2017-10-10", "close": 112.63, "volume": 2770912.0}, {"date": "2017-10-11", "close": 113.05, "volume": 2854389.0}, {"date": "2017-10-12", "close": 113.69, "volume": 2511324.0}, {"date": "2017-10-13", "close": 112.28, "volume": 2079682.0}, {"date": "2017-10-16", "close": 112.09, "volume": 2308989.0}, {"date": "2017-10-17", "close": 110.57, "volume": 3896014.0}, {"date": "2017-10-18", "close": 110.38, "volume": 4151017.0}, {"date": "2017-10-19", "close": 112.01, "volume": 4032213.0}, {"date": "2017-10-20", "close": 112.99, "volume": 4980023.0}, {"date": "2017-10-23", "close": 113.19, "volume": 3058982.0}, {"date": "2017-10-24", "close": 112.9, "volume": 3951797.0}, {"date": "2017-10-25", "close": 110.27, "volume": 6487136.0}, {"date": "2017-10-26", "close": 116.47, "volume": 6288379.0}, {"date": "2017-10-27", "close": 117.08, "volume": 7139258.0}, {"date": "2017-10-30", "close": 116.37, "volume": 3457302.0}, {"date": "2017-10-31", "close": 115.79, "volume": 2812828.0}, {"date": "2017-11-01", "close": 117.0, "volume": 2778035.0}, {"date": "2017-11-02", "close": 118.39, "volume": 2913912.0}, {"date": "2017-11-03", "close": 117.18, "volume": 1935969.0}, {"date": "2017-11-06", "close": 117.33, "volume": 1682886.0}, {"date": "2017-11-07", "close": 117.04, "volume": 1732852.0}, {"date": "2017-11-08", "close": 117.8, "volume": 3226113.0}, {"date": "2017-11-09", "close": 117.07, "volume": 2334937.0}, {"date": "2017-11-10", "close": 116.7, "volume": 1840123.0}, {"date": "2017-11-13", "close": 116.48, "volume": 2688979.0}, {"date": "2017-11-14", "close": 116.23, "volume": 3073988.0}, {"date": "2017-11-15", "close": 115.7, "volume": 3223834.0}, {"date": "2017-11-16", "close": 116.57, "volume": 2421409.0}, {"date": "2017-11-17", "close": 115.63, "volume": 2129314.0}, {"date": "2017-11-20", "close": 116.01, "volume": 2579497.0}, {"date": "2017-11-21", "close": 117.12, "volume": 3130606.0}, {"date": "2017-11-22", "close": 117.86, "volume": 2466635.0}, {"date": "2017-11-24", "close": 118.25, "volume": 1302832.0}, {"date": "2017-11-27", "close": 117.16, "volume": 3398889.0}, {"date": "2017-11-28", "close": 118.8, "volume": 4024772.0}, {"date": "2017-11-29", "close": 122.94, "volume": 7197983.0}, {"date": "2017-11-30", "close": 126.5, "volume": 9345115.0}, {"date": "2017-12-01", "close": 124.62, "volume": 4793714.0}, {"date": "2017-12-04", "close": 130.08, "volume": 9092332.0}, {"date": "2017-12-05", "close": 128.01, "volume": 4953186.0}, {"date": "2017-12-06", "close": 127.95, "volume": 3817857.0}, {"date": "2017-12-07", "close": 128.46, "volume": 4695651.0}, {"date": "2017-12-08", "close": 129.11, "volume": 3628515.0}, {"date": "2017-12-11", "close": 129.05, "volume": 4923696.0}, {"date": "2017-12-12", "close": 130.7, "volume": 5334068.0}, {"date": "2017-12-13", "close": 130.31, "volume": 5669560.0}, {"date": "2017-12-14", "close": 129.17, "volume": 4545663.0}, {"date": "2017-12-15", "close": 130.6, "volume": 8768034.0}, {"date": "2017-12-18", "close": 132.47, "volume": 5788795.0}, {"date": "2017-12-19", "close": 133.24, "volume": 4538277.0}, {"date": "2017-12-20", "close": 134.68, "volume": 6825028.0}, {"date": "2017-12-21", "close": 133.73, "volume": 4143152.0}, {"date": "2017-12-22", "close": 134.47, "volume": 2754558.0}, {"date": "2017-12-26", "close": 134.65, "volume": 2305864.0}, {"date": "2017-12-27", "close": 136.32, "volume": 7473291.0}, {"date": "2017-12-28", "close": 135.12, "volume": 2617721.0}, {"date": "2017-12-29", "close": 134.1, "volume": 2334345.0}, {"date": "2018-01-02", "close": 135.78, "volume": 4297185.0}, {"date": "2018-01-03", "close": 136.54, "volume": 4653717.0}, {"date": "2018-01-04", "close": 135.8, "volume": 4384864.0}, {"date": "2018-01-05", "close": 137.53, "volume": 5381205.0}, {"date": "2018-01-08", "close": 139.44, "volume": 5472315.0}, {"date": "2018-01-09", "close": 141.0, "volume": 6386922.0}, {"date": "2018-01-10", "close": 139.7, "volume": 9512983.0}, {"date": "2018-01-11", "close": 140.35, "volume": 3103196.0}, {"date": "2018-01-12", "close": 141.17, "volume": 3268832.0}, {"date": "2018-01-16", "close": 140.31, "volume": 5707210.0}, {"date": "2018-01-17", "close": 140.46, "volume": 3195640.0}, {"date": "2018-01-18", "close": 140.43, "volume": 3413876.0}, {"date": "2018-01-19", "close": 141.25, "volume": 3729610.0}, {"date": "2018-01-22", "close": 141.97, "volume": 3274634.0}, {"date": "2018-01-23", "close": 141.36, "volume": 6178825.0}, {"date": "2018-01-24", "close": 141.19, "volume": 5000212.0}, {"date": "2018-01-25", "close": 133.6, "volume": 13755050.0}, {"date": "2018-01-26", "close": 134.23, "volume": 5843144.0}, {"date": "2018-01-29", "close": 136.05, "volume": 5754187.0}, {"date": "2018-01-30", "close": 135.36, "volume": 5383553.0}, {"date": "2018-01-31", "close": 133.5, "volume": 5697548.0}, {"date": "2018-02-01", "close": 132.38, "volume": 5590475.0}, {"date": "2018-02-02", "close": 129.36, "volume": 8171973.0}, {"date": "2018-02-05", "close": 124.14, "volume": 6665957.0}, {"date": "2018-02-06", "close": 131.15, "volume": 15676680.0}, {"date": "2018-02-07", "close": 128.96, "volume": 5052158.0}, {"date": "2018-02-08", "close": 124.86, "volume": 6321181.0}, {"date": "2018-02-09", "close": 127.28, "volume": 9147801.0}, {"date": "2018-02-12", "close": 128.64, "volume": 4161997.0}, {"date": "2018-02-13", "close": 128.3, "volume": 5054275.0}, {"date": "2018-02-14", "close": 133.19, "volume": 4778283.0}, {"date": "2018-02-15", "close": 133.89, "volume": 3447240.0}, {"date": "2018-02-16", "close": 134.27, "volume": 3574935.0}, {"date": "2018-02-20", "close": 130.23, "volume": 3411982.0}, {"date": "2018-02-21", "close": 132.5, "volume": 3900485.0}, {"date": "2018-02-22", "close": 133.6, "volume": 3579974.0}, {"date": "2018-02-23", "close": 134.97, "volume": 2508004.0}, {"date": "2018-02-26", "close": 138.79, "volume": 5433461.0}, {"date": "2018-02-27", "close": 133.74, "volume": 10911060.0}, {"date": "2018-02-28", "close": 130.25, "volume": 5271925.0}, {"date": "2018-03-01", "close": 128.41, "volume": 5892294.0}, {"date": "2018-03-02", "close": 128.5, "volume": 6918840.0}, {"date": "2018-03-05", "close": 130.32, "volume": 5567951.0}, {"date": "2018-03-06", "close": 131.29, "volume": 3004264.0}, {"date": "2018-03-07", "close": 131.11, "volume": 3338218.0}, {"date": "2018-03-08", "close": 132.28, "volume": 3567551.0}, {"date": "2018-03-09", "close": 137.28, "volume": 6563613.0}, {"date": "2018-03-12", "close": 136.66, "volume": 3279063.0}, {"date": "2018-03-13", "close": 136.83, "volume": 4169474.0}, {"date": "2018-03-14", "close": 134.83, "volume": 3952451.0}, {"date": "2018-03-15", "close": 136.26, "volume": 3333397.0}, {"date": "2018-03-16", "close": 137.16, "volume": 8316662.0}, {"date": "2018-03-19", "close": 136.98, "volume": 3713006.0}, {"date": "2018-03-20", "close": 137.77, "volume": 4638140.0}, {"date": "2018-03-21", "close": 138.56, "volume": 3461375.0}, {"date": "2018-03-22", "close": 134.87, "volume": 3546767.0}, {"date": "2018-03-23", "close": 131.94, "volume": 3952538.0}, {"date": "2018-03-26", "close": 133.0, "volume": 4869526.0}, {"date": "2018-03-27", "close": 131.3, "volume": 4075049.0}, {"date": "2018-03-28", "close": 130.76, "volume": 3770505.0}, {"date": "2018-03-29", "close": 134.43, "volume": 4357005.0}, {"date": "2018-04-02", "close": 133.1, "volume": 5210178.0}, {"date": "2018-04-03", "close": 134.38, "volume": 4495115.0}, {"date": "2018-04-04", "close": 132.9, "volume": 5731506.0}, {"date": "2018-04-05", "close": 133.1, "volume": 4768923.0}, {"date": "2018-04-06", "close": 130.28, "volume": 3068216.0}, {"date": "2018-04-09", "close": 130.02, "volume": 3004536.0}, {"date": "2018-04-10", "close": 130.12, "volume": 5454997.0}, {"date": "2018-04-11", "close": 131.2, "volume": 3183919.0}, {"date": "2018-04-12", "close": 134.42, "volume": 3603285.0}, {"date": "2018-04-13", "close": 134.32, "volume": 2870553.0}, {"date": "2018-04-16", "close": 137.08, "volume": 3289448.0}, {"date": "2018-04-17", "close": 137.69, "volume": 3088566.0}, {"date": "2018-04-18", "close": 138.96, "volume": 5419275.0}, {"date": "2018-04-19", "close": 137.99, "volume": 3062856.0}, {"date": "2018-04-20", "close": 135.66, "volume": 4244577.0}, {"date": "2018-04-23", "close": 136.03, "volume": 3485228.0}, {"date": "2018-04-24", "close": 132.83, "volume": 4386792.0}, {"date": "2018-04-25", "close": 136.06, "volume": 4592560.0}, {"date": "2018-04-26", "close": 132.18, "volume": 8299356.0}, {"date": "2018-04-27", "close": 135.2, "volume": 3631480.0}, {"date": "2018-04-30", "close": 133.63, "volume": 3827384.0}, {"date": "2018-05-01", "close": 132.73, "volume": 3214092.0}, {"date": "2018-05-02", "close": 131.27, "volume": 3481245.0}, {"date": "2018-05-03", "close": 131.73, "volume": 5271969.0}, {"date": "2018-05-04", "close": 134.13, "volume": 2737447.0}, {"date": "2018-05-07", "close": 134.9, "volume": 3049494.0}, {"date": "2018-05-08", "close": 137.09, "volume": 3366753.0}, {"date": "2018-05-09", "close": 139.9, "volume": 3087307.0}, {"date": "2018-05-10", "close": 141.26, "volume": 3068602.0}, {"date": "2018-05-11", "close": 142.36, "volume": 3085259.0}, {"date": "2018-05-14", "close": 140.71, "volume": 2900846.0}, {"date": "2018-05-15", "close": 140.29, "volume": 2905744.0}, {"date": "2018-05-16", "close": 141.36, "volume": 2179833.0}, {"date": "2018-05-17", "close": 142.49, "volume": 2716217.0}, {"date": "2018-05-18", "close": 143.8, "volume": 2760600.0}, {"date": "2018-05-21", "close": 145.08, "volume": 2652699.0}, {"date": "2018-05-22", "close": 142.92, "volume": 2457367.0}, {"date": "2018-05-23", "close": 144.27, "volume": 3450742.0}, {"date": "2018-05-24", "close": 145.66, "volume": 3556746.0}, {"date": "2018-05-25", "close": 145.06, "volume": 2197039.0}, {"date": "2018-05-29", "close": 144.05, "volume": 4091499.0}, {"date": "2018-05-30", "close": 146.14, "volume": 3922972.0}, {"date": "2018-05-31", "close": 142.76, "volume": 4408476.0}, {"date": "2018-06-01", "close": 146.92, "volume": 4498885.0}, {"date": "2018-06-04", "close": 142.96, "volume": 6464930.0}, {"date": "2018-06-05", "close": 142.44, "volume": 4724434.0}, {"date": "2018-06-06", "close": 142.36, "volume": 3783451.0}, {"date": "2018-06-07", "close": 142.2, "volume": 3654194.0}, {"date": "2018-06-08", "close": 144.52, "volume": 4804816.0}, {"date": "2018-06-11", "close": 146.11, "volume": 3182714.0}, {"date": "2018-06-12", "close": 146.1, "volume": 2948920.0}, {"date": "2018-06-13", "close": 144.28, "volume": 2877879.0}, {"date": "2018-06-14", "close": 144.94, "volume": 2832644.0}, {"date": "2018-06-15", "close": 147.02, "volume": 7915745.0}, {"date": "2018-06-18", "close": 146.55, "volume": 3229238.0}, {"date": "2018-06-19", "close": 142.81, "volume": 4280786.0}, {"date": "2018-06-20", "close": 143.36, "volume": 3767907.0}, {"date": "2018-06-21", "close": 143.1, "volume": 3276641.0}, {"date": "2018-06-22", "close": 143.95, "volume": 3157870.0}, {"date": "2018-06-25", "close": 141.23, "volume": 3558858.0}, {"date": "2018-06-26", "close": 141.26, "volume": 2661206.0}, {"date": "2018-06-27", "close": 139.81, "volume": 3077245.0}, {"date": "2018-06-28", "close": 140.71, "volume": 3265118.0}, {"date": "2018-06-29", "close": 141.68, "volume": 3629395.0}, {"date": "2018-07-02", "close": 143.07, "volume": 2569370.0}, {"date": "2018-07-03", "close": 141.23, "volume": 1311024.0}, {"date": "2018-07-05", "close": 142.25, "volume": 2867299.0}, {"date": "2018-07-06", "close": 143.06, "volume": 3335838.0}, {"date": "2018-07-09", "close": 145.05, "volume": 4378701.0}, {"date": "2018-07-10", "close": 144.11, "volume": 3082673.0}, {"date": "2018-07-11", "close": 140.7, "volume": 3985459.0}, {"date": "2018-07-12", "close": 140.27, "volume": 2814526.0}, {"date": "2018-07-13", "close": 139.94, "volume": 3852153.0}, {"date": "2018-07-16", "close": 138.89, "volume": 5221271.0}, {"date": "2018-07-17", "close": 138.26, "volume": 5106836.0}, {"date": "2018-07-18", "close": 141.25, "volume": 5220788.0}, {"date": "2018-07-19", "close": 140.41, "volume": 6172668.0}, {"date": "2018-07-20", "close": 141.41, "volume": 4883617.0}, {"date": "2018-07-23", "close": 144.85, "volume": 5779105.0}, {"date": "2018-07-24", "close": 142.39, "volume": 4083925.0}, {"date": "2018-07-25", "close": 146.04, "volume": 3861828.0}, {"date": "2018-07-26", "close": 147.72, "volume": 5367765.0}, {"date": "2018-07-27", "close": 148.56, "volume": 3021710.0}, {"date": "2018-07-30", "close": 148.52, "volume": 2753489.0}, {"date": "2018-07-31", "close": 149.89, "volume": 4392131.0}, {"date": "2018-08-01", "close": 148.37, "volume": 2822613.0}, {"date": "2018-08-02", "close": 149.94, "volume": 2462602.0}, {"date": "2018-08-03", "close": 149.78, "volume": 1739043.0}, {"date": "2018-08-06", "close": 149.11, "volume": 2959193.0}, {"date": "2018-08-07", "close": 149.88, "volume": 2181642.0}, {"date": "2018-08-08", "close": 149.98, "volume": 1907363.0}, {"date": "2018-08-09", "close": 148.76, "volume": 1934579.0}, {"date": "2018-08-10", "close": 148.84, "volume": 2258336.0}, {"date": "2018-08-13", "close": 148.63, "volume": 2735102.0}, {"date": "2018-08-14", "close": 150.19, "volume": 3303591.0}, {"date": "2018-08-15", "close": 148.98, "volume": 4189038.0}, {"date": "2018-08-16", "close": 149.25, "volume": 3517081.0}, {"date": "2018-08-17", "close": 149.46, "volume": 2783076.0}, {"date": "2018-08-20", "close": 150.85, "volume": 3274961.0}, {"date": "2018-08-21", "close": 151.56, "volume": 2995511.0}, {"date": "2018-08-22", "close": 150.32, "volume": 2395712.0}, {"date": "2018-08-23", "close": 150.24, "volume": 2004613.0}, {"date": "2018-08-24", "close": 150.13, "volume": 2806882.0}, {"date": "2018-08-27", "close": 152.78, "volume": 3133564.0}, {"date": "2018-08-28", "close": 151.24, "volume": 4009962.0}, {"date": "2018-08-29", "close": 150.82, "volume": 2618454.0}, {"date": "2018-08-30", "close": 149.72, "volume": 3122736.0}, {"date": "2018-08-31", "close": 150.62, "volume": 3391650.0}, {"date": "2018-09-04", "close": 151.27, "volume": 5705211.0}, {"date": "2018-09-05", "close": 154.17, "volume": 5657982.0}, {"date": "2018-09-06", "close": 154.65, "volume": 3915955.0}, {"date": "2018-09-07", "close": 155.1, "volume": 4817510.0}, {"date": "2018-09-10", "close": 155.96, "volume": 4129108.0}, {"date": "2018-09-11", "close": 156.3, "volume": 3575111.0}, {"date": "2018-09-12", "close": 156.99, "volume": 4131370.0}, {"date": "2018-09-13", "close": 156.63, "volume": 3293853.0}, {"date": "2018-09-14", "close": 157.41, "volume": 2510251.0}, {"date": "2018-09-17", "close": 156.71, "volume": 2673934.0}, {"date": "2018-09-18", "close": 163.7, "volume": 10315420.0}, {"date": "2018-09-19", "close": 162.8, "volume": 6296483.0}, {"date": "2018-09-20", "close": 164.01, "volume": 6474476.0}, {"date": "2018-09-21", "close": 164.99, "volume": 13226550.0}, {"date": "2018-09-24", "close": 163.18, "volume": 4956147.0}, {"date": "2018-09-25", "close": 163.22, "volume": 5052730.0}, {"date": "2018-09-26", "close": 162.79, "volume": 3450945.0}, {"date": "2018-09-27", "close": 163.8, "volume": 2700638.0}, {"date": "2018-09-28", "close": 162.83, "volume": 3527951.0}, {"date": "2018-10-01", "close": 164.3, "volume": 3175149.0}, {"date": "2018-10-02", "close": 163.15, "volume": 3625580.0}, {"date": "2018-10-03", "close": 163.06, "volume": 3088428.0}, {"date": "2018-10-04", "close": 164.44, "volume": 3176795.0}, {"date": "2018-10-05", "close": 163.77, "volume": 2814591.0}, {"date": "2018-10-08", "close": 164.56, "volume": 2822651.0}, {"date": "2018-10-09", "close": 162.39, "volume": 3558659.0}, {"date": "2018-10-10", "close": 154.46, "volume": 7589953.0}, {"date": "2018-10-11", "close": 152.09, "volume": 6630037.0}, {"date": "2018-10-12", "close": 152.65, "volume": 5294852.0}, {"date": "2018-10-15", "close": 152.19, "volume": 4641385.0}, {"date": "2018-10-16", "close": 153.15, "volume": 6730039.0}, {"date": "2018-10-17", "close": 149.89, "volume": 6445525.0}, {"date": "2018-10-18", "close": 148.52, "volume": 7832190.0}, {"date": "2018-10-19", "close": 148.7, "volume": 5438185.0}, {"date": "2018-10-22", "close": 146.82, "volume": 6379669.0}, {"date": "2018-10-23", "close": 143.92, "volume": 6486019.0}, {"date": "2018-10-24", "close": 140.45, "volume": 7917458.0}, {"date": "2018-10-25", "close": 144.15, "volume": 9022067.0}, {"date": "2018-10-26", "close": 142.74, "volume": 5664081.0}, {"date": "2018-10-29", "close": 141.34, "volume": 4848905.0}, {"date": "2018-10-30", "close": 146.28, "volume": 4839430.0}, {"date": "2018-10-31", "close": 146.22, "volume": 4260302.0}, {"date": "2018-11-01", "close": 147.18, "volume": 3460143.0}, {"date": "2018-11-02", "close": 148.56, "volume": 5744853.0}, {"date": "2018-11-05", "close": 148.57, "volume": 4888673.0}, {"date": "2018-11-06", "close": 150.17, "volume": 4218378.0}, {"date": "2018-11-07", "close": 152.87, "volume": 5772749.0}, {"date": "2018-11-08", "close": 152.39, "volume": 2524051.0}, {"date": "2018-11-09", "close": 150.25, "volume": 3803080.0}, {"date": "2018-11-12", "close": 147.77, "volume": 3019997.0}, {"date": "2018-11-13", "close": 148.59, "volume": 2694097.0}, {"date": "2018-11-14", "close": 148.56, "volume": 4006792.0}, {"date": "2018-11-15", "close": 151.43, "volume": 3380539.0}, {"date": "2018-11-16", "close": 151.42, "volume": 3160021.0}, {"date": "2018-11-19", "close": 150.64, "volume": 3728415.0}, {"date": "2018-11-20", "close": 141.56, "volume": 7317748.0}, {"date": "2018-11-21", "close": 144.1, "volume": 4779647.0}, {"date": "2018-11-23", "close": 143.54, "volume": 1608601.0}, {"date": "2018-11-26", "close": 142.76, "volume": 4767039.0}, {"date": "2018-11-27", "close": 147.38, "volume": 4907478.0}, {"date": "2018-11-28", "close": 151.98, "volume": 4357787.0}, {"date": "2018-11-29", "close": 150.48, "volume": 2970248.0}, {"date": "2018-11-30", "close": 153.78, "volume": 6205014.0}, {"date": "2018-12-03", "close": 157.13, "volume": 5085372.0}, {"date": "2018-12-04", "close": 153.03, "volume": 4385321.0}, {"date": "2018-12-06", "close": 151.68, "volume": 5231124.0}, {"date": "2018-12-07", "close": 147.45, "volume": 5287015.0}, {"date": "2018-12-10", "close": 148.04, "volume": 4553586.0}, {"date": "2018-12-11", "close": 147.84, "volume": 3333172.0}, {"date": "2018-12-12", "close": 147.34, "volume": 5023792.0}, {"date": "2018-12-13", "close": 145.84, "volume": 5125857.0}, {"date": "2018-12-14", "close": 142.57, "volume": 4505841.0}, {"date": "2018-12-17", "close": 139.6, "volume": 4205353.0}, {"date": "2018-12-18", "close": 139.78, "volume": 2797998.0}, {"date": "2018-12-19", "close": 136.89, "volume": 3596993.0}, {"date": "2018-12-20", "close": 134.68, "volume": 5955253.0}, {"date": "2018-12-21", "close": 132.54, "volume": 7586493.0}, {"date": "2018-12-24", "close": 128.21, "volume": 2466029.0}, {"date": "2018-12-26", "close": 136.02, "volume": 3731862.0}, {"date": "2018-12-27", "close": 137.14, "volume": 3224559.0}, {"date": "2018-12-28", "close": 136.78, "volume": 2769339.0}, {"date": "2018-12-31", "close": 138.23, "volume": 2552328.0}, {"date": "2019-01-02", "close": 137.78, "volume": 3557879.0}, {"date": "2019-01-03", "close": 132.68, "volume": 5704639.0}, {"date": "2019-01-04", "close": 137.79, "volume": 5553389.0}, {"date": "2019-01-07", "close": 138.65, "volume": 3904028.0}, {"date": "2019-01-08", "close": 150.75, "volume": 10539280.0}, {"date": "2019-01-09", "close": 150.36, "volume": 4272383.0}, {"date": "2019-01-10", "close": 154.66, "volume": 6327044.0}, {"date": "2019-01-11", "close": 153.21, "volume": 3798857.0}, {"date": "2019-01-14", "close": 153.89, "volume": 3505078.0}, {"date": "2019-01-15", "close": 152.48, "volume": 4663061.0}, {"date": "2019-01-16", "close": 151.97, "volume": 4041151.0}, {"date": "2019-01-17", "close": 154.64, "volume": 3971801.0}, {"date": "2019-01-18", "close": 158.34, "volume": 4918950.0}, {"date": "2019-01-22", "close": 155.02, "volume": 5676427.0}, {"date": "2019-01-23", "close": 154.33, "volume": 4707106.0}, {"date": "2019-01-24", "close": 160.34, "volume": 9170868.0}, {"date": "2019-01-25", "close": 160.95, "volume": 7770665.0}, {"date": "2019-01-28", "close": 159.9, "volume": 3733764.0}, {"date": "2019-01-29", "close": 160.17, "volume": 3436888.0}, {"date": "2019-01-30", "close": 160.82, "volume": 4110249.0}, {"date": "2019-01-31", "close": 159.07, "volume": 7436996.0}, {"date": "2019-02-01", "close": 159.67, "volume": 4005201.0}, {"date": "2019-02-04", "close": 161.13, "volume": 5331024.0}, {"date": "2019-02-05", "close": 161.3, "volume": 3290773.0}, {"date": "2019-02-06", "close": 160.74, "volume": 2343794.0}, {"date": "2019-02-07", "close": 161.57, "volume": 3021082.0}, {"date": "2019-02-08", "close": 161.72, "volume": 2954031.0}, {"date": "2019-02-11", "close": 164.35, "volume": 4013468.0}, {"date": "2019-02-12", "close": 167.05, "volume": 3780909.0}, {"date": "2019-02-13", "close": 168.88, "volume": 3886899.0}, {"date": "2019-02-14", "close": 169.63, "volume": 4157496.0}, {"date": "2019-02-15", "close": 170.24, "volume": 3270904.0}, {"date": "2019-02-19", "close": 171.33, "volume": 3889680.0}, {"date": "2019-02-20", "close": 170.99, "volume": 2664010.0}, {"date": "2019-02-21", "close": 170.17, "volume": 3053541.0}, {"date": "2019-02-22", "close": 170.06, "volume": 4345646.0}, {"date": "2019-02-25", "close": 169.55, "volume": 4762457.0}, {"date": "2019-02-26", "close": 170.15, "volume": 3635210.0}, {"date": "2019-02-27", "close": 169.06, "volume": 2543977.0}, {"date": "2019-02-28", "close": 167.7, "volume": 3650701.0}, {"date": "2019-03-01", "close": 167.44, "volume": 3100783.0}, {"date": "2019-03-04", "close": 167.37, "volume": 4329533.0}, {"date": "2019-03-05", "close": 166.78, "volume": 2740663.0}, {"date": "2019-03-06", "close": 165.91, "volume": 3067713.0}, {"date": "2019-03-07", "close": 164.94, "volume": 4140821.0}, {"date": "2019-03-08", "close": 164.3, "volume": 2884568.0}, {"date": "2019-03-11", "close": 165.6, "volume": 3999178.0}, {"date": "2019-03-12", "close": 164.83, "volume": 4723479.0}, {"date": "2019-03-13", "close": 166.83, "volume": 3849076.0}, {"date": "2019-03-14", "close": 165.17, "volume": 3762115.0}, {"date": "2019-03-15", "close": 165.0, "volume": 9732433.0}, {"date": "2019-03-18", "close": 166.24, "volume": 3778511.0}, {"date": "2019-03-19", "close": 160.75, "volume": 5672446.0}, {"date": "2019-03-20", "close": 161.0, "volume": 3800347.0}, {"date": "2019-03-21", "close": 162.61, "volume": 3316550.0}, {"date": "2019-03-22", "close": 160.62, "volume": 3553074.0}, {"date": "2019-03-25", "close": 161.5, "volume": 3137226.0}, {"date": "2019-03-26", "close": 161.81, "volume": 2628207.0}, {"date": "2019-03-27", "close": 163.01, "volume": 2867512.0}, {"date": "2019-03-28", "close": 165.2, "volume": 2510610.0}, {"date": "2019-03-29", "close": 167.2, "volume": 3352263.0}, {"date": "2019-04-01", "close": 170.92, "volume": 3107537.0}, {"date": "2019-04-02", "close": 169.78, "volume": 2255533.0}, {"date": "2019-04-03", "close": 169.61, "volume": 2669120.0}, {"date": "2019-04-04", "close": 168.79, "volume": 1899067.0}, {"date": "2019-04-05", "close": 168.72, "volume": 2214433.0}, {"date": "2019-04-08", "close": 168.69, "volume": 2580756.0}, {"date": "2019-04-09", "close": 166.09, "volume": 2929157.0}, {"date": "2019-04-10", "close": 166.35, "volume": 3405991.0}, {"date": "2019-04-11", "close": 166.67, "volume": 2378425.0}, {"date": "2019-04-12", "close": 169.5, "volume": 3091693.0}, {"date": "2019-04-15", "close": 167.63, "volume": 2738257.0}, {"date": "2019-04-16", "close": 167.98, "volume": 2361353.0}, {"date": "2019-04-17", "close": 169.28, "volume": 5407567.0}, {"date": "2019-04-18", "close": 176.66, "volume": 8684600.0}, {"date": "2019-04-22", "close": 177.72, "volume": 4944123.0}, {"date": "2019-04-23", "close": 176.73, "volume": 3284860.0}, {"date": "2019-04-24", "close": 176.84, "volume": 2858782.0}, {"date": "2019-04-25", "close": 175.49, "volume": 2199918.0}, {"date": "2019-04-26", "close": 177.22, "volume": 2234052.0}, {"date": "2019-04-29", "close": 176.41, "volume": 1836273.0}, {"date": "2019-04-30", "close": 177.04, "volume": 2361690.0}, {"date": "2019-05-01", "close": 175.36, "volume": 2601323.0}, {"date": "2019-05-02", "close": 175.89, "volume": 2313295.0}, {"date": "2019-05-03", "close": 179.2, "volume": 2729465.0}, {"date": "2019-05-06", "close": 177.16, "volume": 2705968.0}, {"date": "2019-05-07", "close": 174.75, "volume": 4547325.0}, {"date": "2019-05-08", "close": 175.58, "volume": 2314524.0}, {"date": "2019-05-09", "close": 175.63, "volume": 2138414.0}, {"date": "2019-05-10", "close": 175.92, "volume": 2659624.0}, {"date": "2019-05-13", "close": 171.79, "volume": 3649453.0}, {"date": "2019-05-14", "close": 174.49, "volume": 2560625.0}, {"date": "2019-05-15", "close": 173.77, "volume": 4089183.0}, {"date": "2019-05-16", "close": 175.63, "volume": 5131258.0}, {"date": "2019-05-17", "close": 174.62, "volume": 4596293.0}, {"date": "2019-05-20", "close": 174.74, "volume": 3065379.0}, {"date": "2019-05-21", "close": 175.04, "volume": 2519447.0}, {"date": "2019-05-22", "close": 174.46, "volume": 1995260.0}, {"date": "2019-05-23", "close": 172.65, "volume": 3573605.0}, {"date": "2019-05-24", "close": 172.17, "volume": 1815932.0}, {"date": "2019-05-28", "close": 169.81, "volume": 3819298.0}, {"date": "2019-05-29", "close": 169.0, "volume": 3116726.0}, {"date": "2019-05-30", "close": 169.48, "volume": 2160528.0}, {"date": "2019-05-31", "close": 166.78, "volume": 4215953.0}, {"date": "2019-06-03", "close": 166.34, "volume": 2788465.0}, {"date": "2019-06-04", "close": 170.41, "volume": 3287969.0}, {"date": "2019-06-05", "close": 172.48, "volume": 3068632.0}, {"date": "2019-06-06", "close": 170.67, "volume": 2276297.0}, {"date": "2019-06-07", "close": 171.97, "volume": 2221174.0}, {"date": "2019-06-10", "close": 172.39, "volume": 2182810.0}, {"date": "2019-06-11", "close": 171.01, "volume": 1989920.0}, {"date": "2019-06-12", "close": 171.23, "volume": 2239241.0}, {"date": "2019-06-13", "close": 167.15, "volume": 4219737.0}, {"date": "2019-06-14", "close": 166.99, "volume": 3579612.0}, {"date": "2019-06-17", "close": 164.74, "volume": 4444106.0}, {"date": "2019-06-18", "close": 165.54, "volume": 4132029.0}, {"date": "2019-06-19", "close": 165.93, "volume": 3778216.0}, {"date": "2019-06-20", "close": 167.43, "volume": 3405264.0}, {"date": "2019-06-21", "close": 168.87, "volume": 5885177.0}, {"date": "2019-06-24", "close": 167.25, "volume": 2542468.0}, {"date": "2019-06-25", "close": 166.36, "volume": 2586556.0}, {"date": "2019-06-26", "close": 165.83, "volume": 2423072.0}, {"date": "2019-06-27", "close": 166.01, "volume": 3226516.0}, {"date": "2019-06-28", "close": 169.11, "volume": 4759327.0}, {"date": "2019-07-01", "close": 171.5, "volume": 3223435.0}, {"date": "2019-07-02", "close": 171.23, "volume": 2267651.0}, {"date": "2019-07-03", "close": 171.8, "volume": 1172288.0}, {"date": "2019-07-05", "close": 170.03, "volume": 2605475.0}, {"date": "2019-07-08", "close": 169.59, "volume": 2200703.0}, {"date": "2019-07-09", "close": 169.6, "volume": 2057498.0}, {"date": "2019-07-10", "close": 169.57, "volume": 1703058.0}, {"date": "2019-07-11", "close": 171.75, "volume": 2341013.0}, {"date": "2019-07-12", "close": 174.05, "volume": 2036418.0}, {"date": "2019-07-15", "close": 172.69, "volume": 1994445.0}, {"date": "2019-07-16", "close": 175.15, "volume": 2958291.0}, {"date": "2019-07-17", "close": 164.55, "volume": 10726080.0}, {"date": "2019-07-18", "close": 174.25, "volume": 7477178.0}, {"date": "2019-07-19", "close": 175.3, "volume": 4732560.0}, {"date": "2019-07-22", "close": 173.58, "volume": 3757070.0}, {"date": "2019-07-23", "close": 173.22, "volume": 2599028.0}, {"date": "2019-07-24", "close": 174.37, "volume": 3149018.0}, {"date": "2019-07-25", "close": 173.21, "volume": 1943384.0}, {"date": "2019-07-26", "close": 174.23, "volume": 1627793.0}, {"date": "2019-07-29", "close": 177.5, "volume": 3386123.0}, {"date": "2019-07-30", "close": 179.3, "volume": 2824972.0}, {"date": "2019-07-31", "close": 179.95, "volume": 4508414.0}, {"date": "2019-08-01", "close": 175.01, "volume": 4428009.0}, {"date": "2019-08-02", "close": 173.52, "volume": 2329851.0}, {"date": "2019-08-05", "close": 166.84, "volume": 4051403.0}, {"date": "2019-08-06", "close": 168.33, "volume": 2055303.0}, {"date": "2019-08-07", "close": 166.92, "volume": 2152486.0}, {"date": "2019-08-08", "close": 169.7, "volume": 2395575.0}, {"date": "2019-08-09", "close": 168.01, "volume": 2325919.0}, {"date": "2019-08-12", "close": 165.67, "volume": 2861774.0}, {"date": "2019-08-13", "close": 168.78, "volume": 2281014.0}, {"date": "2019-08-14", "close": 163.7, "volume": 3113777.0}, {"date": "2019-08-15", "close": 162.45, "volume": 2873603.0}, {"date": "2019-08-16", "close": 166.25, "volume": 2171455.0}, {"date": "2019-08-19", "close": 168.76, "volume": 2630058.0}, {"date": "2019-08-20", "close": 167.56, "volume": 2362047.0}, {"date": "2019-08-21", "close": 168.53, "volume": 1724094.0}, {"date": "2019-08-22", "close": 166.07, "volume": 4017740.0}, {"date": "2019-08-23", "close": 159.98, "volume": 3590019.0}, {"date": "2019-08-26", "close": 159.11, "volume": 3299368.0}, {"date": "2019-08-27", "close": 157.47, "volume": 3994922.0}, {"date": "2019-08-28", "close": 158.4, "volume": 5841067.0}, {"date": "2019-08-29", "close": 161.73, "volume": 4395025.0}, {"date": "2019-08-30", "close": 161.96, "volume": 2987240.0}, {"date": "2019-09-03", "close": 159.33, "volume": 2682414.0}, {"date": "2019-09-04", "close": 160.08, "volume": 3890373.0}, {"date": "2019-09-05", "close": 166.13, "volume": 3802856.0}, {"date": "2019-09-06", "close": 164.6, "volume": 2055672.0}, {"date": "2019-09-09", "close": 166.12, "volume": 3297628.0}, {"date": "2019-09-10", "close": 167.57, "volume": 3006673.0}, {"date": "2019-09-11", "close": 167.3, "volume": 2617925.0}, {"date": "2019-09-12", "close": 167.71, "volume": 2357484.0}, {"date": "2019-09-13", "close": 171.45, "volume": 3159977.0}, {"date": "2019-09-16", "close": 168.95, "volume": 2652477.0}, {"date": "2019-09-17", "close": 166.9, "volume": 3144721.0}, {"date": "2019-09-18", "close": 167.87, "volume": 1613530.0}, {"date": "2019-09-19", "close": 167.11, "volume": 2470414.0}, {"date": "2019-09-20", "close": 166.38, "volume": 3638196.0}, {"date": "2019-09-23", "close": 166.05, "volume": 2287679.0}, {"date": "2019-09-24", "close": 165.08, "volume": 3767865.0}, {"date": "2019-09-25", "close": 163.6, "volume": 4860746.0}, {"date": "2019-09-26", "close": 163.73, "volume": 4227965.0}, {"date": "2019-09-27", "close": 162.69, "volume": 3212576.0}, {"date": "2019-09-30", "close": 161.98, "volume": 3399297.0}, {"date": "2019-10-01", "close": 155.95, "volume": 6045097.0}, {"date": "2019-10-02", "close": 152.02, "volume": 5447479.0}, {"date": "2019-10-03", "close": 153.67, "volume": 3366117.0}, {"date": "2019-10-04", "close": 156.32, "volume": 3544455.0}, {"date": "2019-10-07", "close": 155.91, "volume": 3285330.0}, {"date": "2019-10-08", "close": 151.47, "volume": 4320455.0}, {"date": "2019-10-09", "close": 153.23, "volume": 3948881.0}, {"date": "2019-10-10", "close": 155.77, "volume": 3591660.0}, {"date": "2019-10-11", "close": 161.39, "volume": 4858016.0}, {"date": "2019-10-14", "close": 159.55, "volume": 2351239.0}, {"date": "2019-10-15", "close": 163.14, "volume": 3846960.0}, {"date": "2019-10-16", "close": 163.31, "volume": 3808233.0}, {"date": "2019-10-17", "close": 163.68, "volume": 6321197.0}, {"date": "2019-10-18", "close": 161.5, "volume": 5176687.0}, {"date": "2019-10-21", "close": 167.07, "volume": 3172472.0}, {"date": "2019-10-22", "close": 170.77, "volume": 4167605.0}, {"date": "2019-10-23", "close": 170.03, "volume": 3324291.0}, {"date": "2019-10-24", "close": 170.39, "volume": 2096628.0}, {"date": "2019-10-25", "close": 172.33, "volume": 1868354.0}, {"date": "2019-10-28", "close": 170.75, "volume": 2185210.0}, {"date": "2019-10-29", "close": 170.19, "volume": 2112284.0}, {"date": "2019-10-30", "close": 167.95, "volume": 2891616.0}, {"date": "2019-10-31", "close": 165.46, "volume": 3909500.0}, {"date": "2019-11-01", "close": 172.53, "volume": 3548341.0}, {"date": "2019-11-04", "close": 176.63, "volume": 3683176.0}, {"date": "2019-11-05", "close": 177.77, "volume": 5011395.0}, {"date": "2019-11-06", "close": 176.34, "volume": 2855925.0}, {"date": "2019-11-07", "close": 177.01, "volume": 2628128.0}, {"date": "2019-11-08", "close": 176.1, "volume": 1441810.0}, {"date": "2019-11-11", "close": 176.8, "volume": 1252110.0}, {"date": "2019-11-12", "close": 175.47, "volume": 1775461.0}, {"date": "2019-11-13", "close": 175.54, "volume": 2281782.0}, {"date": "2019-11-14", "close": 174.77, "volume": 2151997.0}, {"date": "2019-11-15", "close": 176.27, "volume": 2160266.0}, {"date": "2019-11-18", "close": 176.25, "volume": 2930130.0}, {"date": "2019-11-19", "close": 177.17, "volume": 3593968.0}, {"date": "2019-11-20", "close": 174.09, "volume": 2915101.0}, {"date": "2019-11-21", "close": 174.17, "volume": 1704353.0}, {"date": "2019-11-22", "close": 175.94, "volume": 1934984.0}, {"date": "2019-11-25", "close": 179.9, "volume": 2655969.0}, {"date": "2019-11-26", "close": 178.09, "volume": 2947850.0}, {"date": "2019-11-27", "close": 177.19, "volume": 2114135.0}, {"date": "2019-11-29", "close": 175.99, "volume": 975642.0}, {"date": "2019-12-02", "close": 173.0, "volume": 2099671.0}, {"date": "2019-12-03", "close": 168.0, "volume": 4273096.0}, {"date": "2019-12-04", "close": 171.46, "volume": 3623012.0}, {"date": "2019-12-05", "close": 170.49, "volume": 2647600.0}, {"date": "2019-12-06", "close": 172.0, "volume": 2123929.0}, {"date": "2019-12-09", "close": 171.36, "volume": 2087118.0}, {"date": "2019-12-10", "close": 171.85, "volume": 1811612.0}, {"date": "2019-12-11", "close": 174.45, "volume": 2015840.0}, {"date": "2019-12-12", "close": 175.22, "volume": 3378740.0}, {"date": "2019-12-13", "close": 177.03, "volume": 2842405.0}, {"date": "2019-12-16", "close": 180.09, "volume": 3625750.0}, {"date": "2019-12-17", "close": 177.39, "volume": 3516788.0}, {"date": "2019-12-18", "close": 178.22, "volume": 3786044.0}, {"date": "2019-12-19", "close": 177.47, "volume": 2479216.0}, {"date": "2019-12-20", "close": 180.4, "volume": 6140374.0}, {"date": "2019-12-23", "close": 179.42, "volume": 1888071.0}, {"date": "2019-12-24", "close": 179.89, "volume": 666016.0}, {"date": "2019-12-26", "close": 180.81, "volume": 1171702.0}, {"date": "2019-12-27", "close": 181.41, "volume": 1363023.0}, {"date": "2019-12-30", "close": 180.15, "volume": 1493040.0}, {"date": "2019-12-31", "close": 180.79, "volume": 1588754.0}, {"date": "2020-01-02", "close": 182.27, "volume": 2320912.0}, {"date": "2020-01-03", "close": 180.98, "volume": 2344175.0}, {"date": "2020-01-06", "close": 179.43, "volume": 3142472.0}, {"date": "2020-01-07", "close": 178.07, "volume": 4100252.0}, {"date": "2020-01-08", "close": 180.02, "volume": 2817514.0}, {"date": "2020-01-09", "close": 179.1, "volume": 3311081.0}, {"date": "2020-01-10", "close": 177.94, "volume": 2944343.0}, {"date": "2020-01-13", "close": 179.9, "volume": 2035298.0}, {"date": "2020-01-14", "close": 180.8, "volume": 2806034.0}, {"date": "2020-01-15", "close": 180.8, "volume": 3450735.0}, {"date": "2020-01-16", "close": 183.9, "volume": 3227407.0}, {"date": "2020-01-17", "close": 185.32, "volume": 4008603.0}, {"date": "2020-01-21", "close": 182.46, "volume": 3441029.0}, {"date": "2020-01-22", "close": 180.93, "volume": 2993865.0}, {"date": "2020-01-23", "close": 187.19, "volume": 4950550.0}, {"date": "2020-01-24", "close": 185.68, "volume": 2733964.0}, {"date": "2020-01-27", "close": 178.47, "volume": 4184125.0}, {"date": "2020-01-28", "close": 179.64, "volume": 3264475.0}, {"date": "2020-01-29", "close": 181.78, "volume": 2270818.0}, {"date": "2020-01-30", "close": 183.07, "volume": 2994370.0}, {"date": "2020-01-31", "close": 179.42, "volume": 3653671.0}, {"date": "2020-02-03", "close": 180.29, "volume": 2493200.0}, {"date": "2020-02-04", "close": 183.24, "volume": 1858155.0}, {"date": "2020-02-05", "close": 185.09, "volume": 2133502.0}, {"date": "2020-02-06", "close": 186.11, "volume": 2932442.0}, {"date": "2020-02-07", "close": 183.83, "volume": 2221484.0}, {"date": "2020-02-10", "close": 184.67, "volume": 1782836.0}, {"date": "2020-02-11", "close": 183.3, "volume": 1521667.0}, {"date": "2020-02-12", "close": 184.86, "volume": 2612632.0}, {"date": "2020-02-13", "close": 184.64, "volume": 1861505.0}, {"date": "2020-02-14", "close": 184.0, "volume": 2134822.0}, {"date": "2020-02-18", "close": 182.1, "volume": 3164393.0}, {"date": "2020-02-19", "close": 183.5, "volume": 2807221.0}, {"date": "2020-02-20", "close": 183.4, "volume": 2190872.0}, {"date": "2020-02-21", "close": 181.72, "volume": 2890700.0}, {"date": "2020-02-24", "close": 176.8, "volume": 6785258.0}, {"date": "2020-02-25", "close": 170.89, "volume": 7631678.0}, {"date": "2020-02-26", "close": 165.75, "volume": 4921386.0}, {"date": "2020-02-27", "close": 159.62, "volume": 7914686.0}, {"date": "2020-02-28", "close": 159.81, "volume": 7060262.0}, {"date": "2020-03-02", "close": 160.34, "volume": 7065014.0}, {"date": "2020-03-03", "close": 157.34, "volume": 5654000.0}, {"date": "2020-03-04", "close": 162.17, "volume": 4415117.0}, {"date": "2020-03-05", "close": 154.96, "volume": 4901928.0}, {"date": "2020-03-06", "close": 156.09, "volume": 4643341.0}, {"date": "2020-03-09", "close": 135.84, "volume": 9400158.0}, {"date": "2020-03-10", "close": 146.82, "volume": 8090470.0}, {"date": "2020-03-11", "close": 141.56, "volume": 7075371.0}, {"date": "2020-03-12", "close": 132.05, "volume": 8805172.0}, {"date": "2020-03-13", "close": 143.85, "volume": 7886441.0}, {"date": "2020-03-16", "close": 125.1, "volume": 7102692.0}, {"date": "2020-03-17", "close": 128.63, "volume": 8021968.0}, {"date": "2020-03-18", "close": 115.08, "volume": 10869970.0}, {"date": "2020-03-19", "close": 121.65, "volume": 8514581.0}, {"date": "2020-03-20", "close": 117.84, "volume": 6668101.0}, {"date": "2020-03-23", "close": 114.04, "volume": 6011310.0}, {"date": "2020-03-24", "close": 128.87, "volume": 7018899.0}, {"date": "2020-03-25", "close": 132.91, "volume": 6923235.0}, {"date": "2020-03-26", "close": 142.49, "volume": 6068684.0}, {"date": "2020-03-27", "close": 139.05, "volume": 4962381.0}, {"date": "2020-03-30", "close": 140.2, "volume": 3309377.0}, {"date": "2020-03-31", "close": 141.04, "volume": 4247176.0}, {"date": "2020-04-01", "close": 136.49, "volume": 5125641.0}, {"date": "2020-04-02", "close": 141.8, "volume": 6009043.0}, {"date": "2020-04-03", "close": 138.57, "volume": 4088173.0}, {"date": "2020-04-06", "close": 147.85, "volume": 4865955.0}, {"date": "2020-04-07", "close": 145.76, "volume": 4729322.0}, {"date": "2020-04-08", "close": 149.62, "volume": 3625669.0}, {"date": "2020-04-09", "close": 148.73, "volume": 4535935.0}, {"date": "2020-04-13", "close": 146.9, "volume": 2525096.0}, {"date": "2020-04-14", "close": 148.97, "volume": 2235884.0}, {"date": "2020-04-15", "close": 146.66, "volume": 3456998.0}, {"date": "2020-04-16", "close": 143.99, "volume": 5015302.0}, {"date": "2020-04-17", "close": 149.89, "volume": 5081412.0}, {"date": "2020-04-20", "close": 146.61, "volume": 4289248.0}, {"date": "2020-04-21", "close": 144.41, "volume": 4049153.0}, {"date": "2020-04-22", "close": 147.1, "volume": 3970849.0}, {"date": "2020-04-23", "close": 152.29, "volume": 6233273.0}, {"date": "2020-04-24", "close": 156.09, "volume": 4800233.0}, {"date": "2020-04-27", "close": 158.96, "volume": 4634002.0}, {"date": "2020-04-28", "close": 161.36, "volume": 3173009.0}, {"date": "2020-04-29", "close": 163.05, "volume": 2778837.0}, {"date": "2020-04-30", "close": 159.79, "volume": 3757145.0}, {"date": "2020-05-01", "close": 156.64, "volume": 3088996.0}, {"date": "2020-05-04", "close": 154.82, "volume": 2416188.0}, {"date": "2020-05-05", "close": 156.38, "volume": 2269473.0}, {"date": "2020-05-06", "close": 154.3, "volume": 2095165.0}, {"date": "2020-05-07", "close": 156.22, "volume": 2411539.0}, {"date": "2020-05-08", "close": 158.26, "volume": 2309368.0}, {"date": "2020-05-11", "close": 156.85, "volume": 2857417.0}, {"date": "2020-05-12", "close": 153.99, "volume": 2683776.0}, {"date": "2020-05-13", "close": 152.74, "volume": 3499717.0}, {"date": "2020-05-14", "close": 152.44, "volume": 3930380.0}, {"date": "2020-05-15", "close": 151.24, "volume": 5127989.0}, {"date": "2020-05-18", "close": 159.12, "volume": 5422973.0}, {"date": "2020-05-19", "close": 159.26, "volume": 3136486.0}, {"date": "2020-05-20", "close": 166.03, "volume": 4294381.0}, {"date": "2020-05-21", "close": 163.59, "volume": 2277075.0}, {"date": "2020-05-22", "close": 165.16, "volume": 1773867.0}, {"date": "2020-05-26", "close": 169.9, "volume": 4150520.0}, {"date": "2020-05-27", "close": 173.84, "volume": 3174468.0}, {"date": "2020-05-28", "close": 170.51, "volume": 4065959.0}, {"date": "2020-05-29", "close": 169.86, "volume": 3677028.0}, {"date": "2020-06-01", "close": 169.5, "volume": 2929785.0}, {"date": "2020-06-02", "close": 170.94, "volume": 3000003.0}, {"date": "2020-06-03", "close": 178.05, "volume": 3898009.0}, {"date": "2020-06-04", "close": 176.43, "volume": 2933346.0}, {"date": "2020-06-05", "close": 184.83, "volume": 5608610.0}, {"date": "2020-06-08", "close": 181.66, "volume": 3436648.0}, {"date": "2020-06-09", "close": 178.16, "volume": 3569685.0}, {"date": "2020-06-10", "close": 175.43, "volume": 3321165.0}, {"date": "2020-06-11", "close": 163.29, "volume": 6234771.0}, {"date": "2020-06-12", "close": 166.18, "volume": 3373361.0}, {"date": "2020-06-15", "close": 167.93, "volume": 2948598.0}, {"date": "2020-06-16", "close": 170.97, "volume": 3554050.0}, {"date": "2020-06-17", "close": 171.17, "volume": 3463828.0}, {"date": "2020-06-18", "close": 170.85, "volume": 2714835.0}, {"date": "2020-06-19", "close": 167.85, "volume": 7119610.0}, {"date": "2020-06-22", "close": 168.2, "volume": 2647605.0}, {"date": "2020-06-23", "close": 169.36, "volume": 2881454.0}, {"date": "2020-06-24", "close": 165.55, "volume": 3206431.0}, {"date": "2020-06-25", "close": 167.02, "volume": 3441143.0}, {"date": "2020-06-26", "close": 162.64, "volume": 8491333.0}, {"date": "2020-06-29", "close": 165.51, "volume": 2658856.0}, {"date": "2020-06-30", "close": 169.07, "volume": 4068603.0}, {"date": "2020-07-01", "close": 166.88, "volume": 2914245.0}, {"date": "2020-07-02", "close": 169.08, "volume": 2271436.0}, {"date": "2020-07-06", "close": 172.16, "volume": 2498101.0}, {"date": "2020-07-07", "close": 169.78, "volume": 2380829.0}, {"date": "2020-07-08", "close": 169.04, "volume": 3362546.0}, {"date": "2020-07-09", "close": 165.99, "volume": 2977678.0}, {"date": "2020-07-10", "close": 166.39, "volume": 2300348.0}, {"date": "2020-07-13", "close": 169.17, "volume": 2975886.0}, {"date": "2020-07-14", "close": 171.89, "volume": 3015304.0}, {"date": "2020-07-15", "close": 174.39, "volume": 2493025.0}, {"date": "2020-07-16", "close": 176.87, "volume": 3319724.0}, {"date": "2020-07-17", "close": 181.25, "volume": 6132966.0}, {"date": "2020-07-20", "close": 177.39, "volume": 2885880.0}, {"date": "2020-07-21", "close": 178.66, "volume": 2230749.0}, {"date": "2020-07-22", "close": 179.38, "volume": 2951347.0}, {"date": "2020-07-23", "close": 175.0, "volume": 4010599.0}, {"date": "2020-07-24", "close": 176.12, "volume": 2720326.0}, {"date": "2020-07-27", "close": 176.82, "volume": 2738207.0}, {"date": "2020-07-28", "close": 174.41, "volume": 1965764.0}, {"date": "2020-07-29", "close": 177.98, "volume": 2736755.0}, {"date": "2020-07-30", "close": 172.8, "volume": 2775547.0}, {"date": "2020-07-31", "close": 173.35, "volume": 5089596.0}, {"date": "2020-08-03", "close": 172.06, "volume": 1982798.0}, {"date": "2020-08-04", "close": 173.68, "volume": 1696644.0}, {"date": "2020-08-05", "close": 177.47, "volume": 3051316.0}, {"date": "2020-08-06", "close": 179.61, "volume": 1971414.0}, {"date": "2020-08-07", "close": 182.93, "volume": 2192502.0}, {"date": "2020-08-10", "close": 186.85, "volume": 3368586.0}, {"date": "2020-08-11", "close": 190.35, "volume": 4215562.0}, {"date": "2020-08-12", "close": 191.83, "volume": 2870840.0}, {"date": "2020-08-13", "close": 189.72, "volume": 2248782.0}, {"date": "2020-08-14", "close": 191.92, "volume": 2502713.0}, {"date": "2020-08-17", "close": 193.87, "volume": 3563003.0}, {"date": "2020-08-18", "close": 190.7, "volume": 1688553.0}, {"date": "2020-08-19", "close": 190.95, "volume": 1702050.0}, {"date": "2020-08-20", "close": 189.92, "volume": 2082319.0}, {"date": "2020-08-21", "close": 191.57, "volume": 2059319.0}, {"date": "2020-08-24", "close": 192.56, "volume": 2045215.0}, {"date": "2020-08-25", "close": 194.9, "volume": 2062037.0}, {"date": "2020-08-26", "close": 194.32, "volume": 1513532.0}, {"date": "2020-08-27", "close": 194.44, "volume": 1536106.0}, {"date": "2020-08-28", "close": 195.13, "volume": 1849554.0}, {"date": "2020-08-31", "close": 192.44, "volume": 2061672.0}, {"date": "2020-09-01", "close": 195.8, "volume": 1888153.0}, {"date": "2020-09-02", "close": 196.28, "volume": 3394473.0}, {"date": "2020-09-03", "close": 190.55, "volume": 4180796.0}, {"date": "2020-09-04", "close": 191.14, "volume": 3624556.0}, {"date": "2020-09-08", "close": 188.66, "volume": 2692800.0}, {"date": "2020-09-09", "close": 192.86, "volume": 2750744.0}, {"date": "2020-09-10", "close": 193.08, "volume": 2084678.0}, {"date": "2020-09-11", "close": 195.94, "volume": 1912911.0}, {"date": "2020-09-14", "close": 198.84, "volume": 1663564.0}, {"date": "2020-09-15", "close": 202.37, "volume": 2328163.0}, {"date": "2020-09-16", "close": 201.42, "volume": 2994852.0}, {"date": "2020-09-17", "close": 201.65, "volume": 2611372.0}, {"date": "2020-09-18", "close": 199.8, "volume": 4164677.0}, {"date": "2020-09-21", "close": 194.0, "volume": 2980592.0}, {"date": "2020-09-22", "close": 197.32, "volume": 1864668.0}, {"date": "2020-09-23", "close": 194.32, "volume": 2199021.0}, {"date": "2020-09-24", "close": 195.67, "volume": 1705081.0}, {"date": "2020-09-25", "close": 198.15, "volume": 1712376.0}, {"date": "2020-09-28", "close": 199.45, "volume": 2070963.0}, {"date": "2020-09-29", "close": 197.24, "volume": 2317460.0}, {"date": "2020-09-30", "close": 196.87, "volume": 3606170.0}, {"date": "2020-10-01", "close": 194.23, "volume": 3147087.0}, {"date": "2020-10-02", "close": 196.35, "volume": 3231441.0}, {"date": "2020-10-05", "close": 201.32, "volume": 3376405.0}, {"date": "2020-10-06", "close": 199.41, "volume": 3403844.0}, {"date": "2020-10-07", "close": 204.62, "volume": 2214532.0}, {"date": "2020-10-08", "close": 203.78, "volume": 1720291.0}, {"date": "2020-10-09", "close": 205.78, "volume": 1724565.0}, {"date": "2020-10-12", "close": 206.35, "volume": 2035900.0}, {"date": "2020-10-13", "close": 203.0, "volume": 1882511.0}, {"date": "2020-10-14", "close": 204.81, "volume": 2053112.0}, {"date": "2020-10-15", "close": 208.81, "volume": 2588280.0}, {"date": "2020-10-16", "close": 209.85, "volume": 3329468.0}, {"date": "2020-10-19", "close": 205.66, "volume": 2110303.0}, {"date": "2020-10-20", "close": 206.78, "volume": 1570361.0}, {"date": "2020-10-21", "close": 199.48, "volume": 4141200.0}, {"date": "2020-10-22", "close": 187.14, "volume": 7579338.0}, {"date": "2020-10-23", "close": 188.14, "volume": 3897066.0}, {"date": "2020-10-26", "close": 184.7, "volume": 4007078.0}, {"date": "2020-10-27", "close": 179.57, "volume": 4542162.0}, {"date": "2020-10-28", "close": 173.37, "volume": 4092174.0}, {"date": "2020-10-29", "close": 176.04, "volume": 5988098.0}, {"date": "2020-10-30", "close": 177.19, "volume": 3747953.0}, {"date": "2020-11-02", "close": 179.24, "volume": 3726694.0}, {"date": "2020-11-03", "close": 185.38, "volume": 3983767.0}, {"date": "2020-11-04", "close": 186.74, "volume": 4392083.0}, {"date": "2020-11-05", "close": 192.07, "volume": 3999107.0}, {"date": "2020-11-06", "close": 190.07, "volume": 1999842.0}, {"date": "2020-11-09", "close": 198.0, "volume": 4486994.0}, {"date": "2020-11-10", "close": 201.26, "volume": 4279826.0}, {"date": "2020-11-11", "close": 200.0, "volume": 3134840.0}, {"date": "2020-11-12", "close": 200.49, "volume": 2923154.0}, {"date": "2020-11-13", "close": 203.44, "volume": 2291973.0}, {"date": "2020-11-16", "close": 206.71, "volume": 3066412.0}, {"date": "2020-11-17", "close": 205.85, "volume": 2481396.0}, {"date": "2020-11-18", "close": 204.03, "volume": 2244182.0}, {"date": "2020-11-19", "close": 204.55, "volume": 1965044.0}, {"date": "2020-11-20", "close": 203.39, "volume": 1911095.0}, {"date": "2020-11-23", "close": 207.39, "volume": 2134875.0}, {"date": "2020-11-24", "close": 208.7, "volume": 2726173.0}, {"date": "2020-11-25", "close": 207.24, "volume": 2046927.0}, {"date": "2020-11-27", "close": 205.64, "volume": 1429253.0}, {"date": "2020-11-30", "close": 204.08, "volume": 2536971.0}, {"date": "2020-12-01", "close": 202.4, "volume": 4481385.0}, {"date": "2020-12-02", "close": 203.56, "volume": 2676312.0}, {"date": "2020-12-03", "close": 202.26, "volume": 4152064.0}, {"date": "2020-12-04", "close": 206.05, "volume": 2979900.0}, {"date": "2020-12-07", "close": 204.99, "volume": 2071845.0}, {"date": "2020-12-08", "close": 205.21, "volume": 2043580.0}, {"date": "2020-12-09", "close": 205.88, "volume": 1937675.0}, {"date": "2020-12-10", "close": 202.52, "volume": 2206028.0}, {"date": "2020-12-11", "close": 203.06, "volume": 1919685.0}, {"date": "2020-12-14", "close": 198.0, "volume": 2163045.0}, {"date": "2020-12-15", "close": 200.3, "volume": 1959504.0}, {"date": "2020-12-16", "close": 198.85, "volume": 2094967.0}, {"date": "2020-12-17", "close": 202.2, "volume": 2705887.0}, {"date": "2020-12-18", "close": 203.6, "volume": 5918842.0}, {"date": "2020-12-21", "close": 202.49, "volume": 2035144.0}, {"date": "2020-12-22", "close": 201.52, "volume": 1444282.0}, {"date": "2020-12-23", "close": 201.17, "volume": 1787625.0}, {"date": "2020-12-24", "close": 203.39, "volume": 691717.0}, {"date": "2020-12-28", "close": 205.65, "volume": 1790215.0}, {"date": "2020-12-29", "close": 204.42, "volume": 1735191.0}, {"date": "2020-12-30", "close": 205.98, "volume": 1279654.0}, {"date": "2020-12-31", "close": 208.22, "volume": 1739904.0}, {"date": "2021-01-04", "close": 203.01, "volume": 2642629.0}, {"date": "2021-01-05", "close": 205.5, "volume": 2127506.0}, {"date": "2021-01-06", "close": 209.8, "volume": 2512400.0}, {"date": "2021-01-07", "close": 212.72, "volume": 2023152.0}, {"date": "2021-01-08", "close": 218.82, "volume": 3922910.0}, {"date": "2021-01-11", "close": 217.35, "volume": 2969758.0}, {"date": "2021-01-12", "close": 218.64, "volume": 3225955.0}, {"date": "2021-01-13", "close": 216.61, "volume": 1466035.0}, {"date": "2021-01-14", "close": 216.16, "volume": 1720001.0}, {"date": "2021-01-15", "close": 216.6, "volume": 2325287.0}, {"date": "2021-01-19", "close": 215.28, "volume": 2841906.0}, {"date": "2021-01-20", "close": 218.18, "volume": 3239593.0}, {"date": "2021-01-21", "close": 207.9, "volume": 6346356.0}, {"date": "2021-01-22", "close": 207.13, "volume": 4290569.0}, {"date": "2021-01-25", "close": 206.46, "volume": 4815424.0}, {"date": "2021-01-26", "close": 200.05, "volume": 3867707.0}, {"date": "2021-01-27", "close": 194.33, "volume": 3790998.0}, {"date": "2021-01-28", "close": 201.29, "volume": 3406482.0}, {"date": "2021-01-29", "close": 197.47, "volume": 3508101.0}, {"date": "2021-02-01", "close": 198.6, "volume": 2228714.0}, {"date": "2021-02-02", "close": 205.93, "volume": 3714180.0}, {"date": "2021-02-03", "close": 204.36, "volume": 1731563.0}, {"date": "2021-02-04", "close": 204.45, "volume": 2552132.0}, {"date": "2021-02-05", "close": 204.2, "volume": 2096985.0}, {"date": "2021-02-08", "close": 204.12, "volume": 1995374.0}, {"date": "2021-02-09", "close": 204.65, "volume": 1526781.0}, {"date": "2021-02-10", "close": 203.5, "volume": 1766762.0}, {"date": "2021-02-11", "close": 207.23, "volume": 2658126.0}, {"date": "2021-02-12", "close": 213.16, "volume": 3318406.0}, {"date": "2021-02-16", "close": 213.99, "volume": 2936316.0}, {"date": "2021-02-17", "close": 211.23, "volume": 3233132.0}, {"date": "2021-02-18", "close": 207.06, "volume": 3621440.0}, {"date": "2021-02-19", "close": 209.06, "volume": 3120837.0}, {"date": "2021-02-22", "close": 206.83, "volume": 2775907.0}, {"date": "2021-02-23", "close": 206.96, "volume": 2677820.0}, {"date": "2021-02-24", "close": 211.15, "volume": 2355204.0}, {"date": "2021-02-25", "close": 208.67, "volume": 4150378.0}, {"date": "2021-02-26", "close": 205.96, "volume": 3707990.0}, {"date": "2021-03-01", "close": 209.18, "volume": 4118253.0}, {"date": "2021-03-02", "close": 209.3, "volume": 2315495.0}, {"date": "2021-03-03", "close": 206.23, "volume": 2307652.0}, {"date": "2021-03-04", "close": 201.08, "volume": 3208762.0}, {"date": "2021-03-05", "close": 209.71, "volume": 3187261.0}, {"date": "2021-03-08", "close": 210.89, "volume": 3068507.0}, {"date": "2021-03-09", "close": 211.7, "volume": 2814546.0}, {"date": "2021-03-10", "close": 213.12, "volume": 2764782.0}, {"date": "2021-03-11", "close": 214.52, "volume": 2573693.0}, {"date": "2021-03-12", "close": 214.09, "volume": 2321110.0}, {"date": "2021-03-15", "close": 212.67, "volume": 2881157.0}, {"date": "2021-03-16", "close": 211.7, "volume": 2786137.0}, {"date": "2021-03-17", "close": 212.3, "volume": 2795178.0}, {"date": "2021-03-18", "close": 215.36, "volume": 2866740.0}, {"date": "2021-03-19", "close": 210.8, "volume": 7005198.0}, {"date": "2021-03-22", "close": 206.27, "volume": 5863499.0}, {"date": "2021-03-23", "close": 208.05, "volume": 3661653.0}, {"date": "2021-03-24", "close": 212.9, "volume": 3245118.0}, {"date": "2021-03-25", "close": 216.09, "volume": 2689285.0}, {"date": "2021-03-26", "close": 222.92, "volume": 3653835.0}, {"date": "2021-03-29", "close": 222.98, "volume": 2279848.0}, {"date": "2021-03-30", "close": 221.13, "volume": 2601848.0}, {"date": "2021-03-31", "close": 220.41, "volume": 3246647.0}, {"date": "2021-04-01", "close": 220.21, "volume": 2551292.0}, {"date": "2021-04-05", "close": 223.47, "volume": 1958370.0}, {"date": "2021-04-06", "close": 221.1, "volume": 1590798.0}, {"date": "2021-04-07", "close": 221.34, "volume": 1634408.0}, {"date": "2021-04-08", "close": 220.18, "volume": 1983982.0}, {"date": "2021-04-09", "close": 223.24, "volume": 2383736.0}, {"date": "2021-04-12", "close": 223.55, "volume": 2286544.0}, {"date": "2021-04-13", "close": 221.99, "volume": 1799251.0}, {"date": "2021-04-14", "close": 222.6, "volume": 1515563.0}, {"date": "2021-04-15", "close": 223.1, "volume": 2008771.0}, {"date": "2021-04-16", "close": 222.71, "volume": 2539879.0}, {"date": "2021-04-19", "close": 223.47, "volume": 1911154.0}, {"date": "2021-04-20", "close": 220.67, "volume": 2766275.0}, {"date": "2021-04-21", "close": 223.43, "volume": 3470155.0}, {"date": "2021-04-22", "close": 217.98, "volume": 4831739.0}, {"date": "2021-04-23", "close": 223.54, "volume": 2975652.0}, {"date": "2021-04-26", "close": 224.59, "volume": 2767585.0}, {"date": "2021-04-27", "close": 225.73, "volume": 2239646.0}, {"date": "2021-04-28", "close": 226.19, "volume": 2172903.0}, {"date": "2021-04-29", "close": 224.48, "volume": 2239688.0}, {"date": "2021-04-30", "close": 222.09, "volume": 3674703.0}, {"date": "2021-05-03", "close": 223.74, "volume": 2771441.0}, {"date": "2021-05-04", "close": 225.67, "volume": 2781620.0}, {"date": "2021-05-05", "close": 223.56, "volume": 1796497.0}, {"date": "2021-05-06", "close": 227.21, "volume": 1852159.0}, {"date": "2021-05-07", "close": 229.48, "volume": 2073712.0}, {"date": "2021-05-10", "close": 228.44, "volume": 1827220.0}, {"date": "2021-05-11", "close": 226.61, "volume": 2085260.0}, {"date": "2021-05-12", "close": 222.0, "volume": 2413170.0}, {"date": "2021-05-13", "close": 225.18, "volume": 1915087.0}, {"date": "2021-05-14", "close": 227.86, "volume": 1631755.0}, {"date": "2021-05-17", "close": 224.76, "volume": 3061658.0}, {"date": "2021-05-18", "close": 222.44, "volume": 2937153.0}, {"date": "2021-05-19", "close": 222.3, "volume": 2832346.0}, {"date": "2021-05-20", "close": 221.95, "volume": 2456076.0}, {"date": "2021-05-21", "close": 221.52, "volume": 2463185.0}, {"date": "2021-05-24", "close": 223.56, "volume": 1931186.0}, {"date": "2021-05-25", "close": 221.94, "volume": 2372703.0}, {"date": "2021-05-26", "close": 223.85, "volume": 5997075.0}, {"date": "2021-05-27", "close": 223.9, "volume": 3558933.0}, {"date": "2021-05-28", "close": 224.73, "volume": 1663796.0}, {"date": "2021-06-01", "close": 225.03, "volume": 2133114.0}, {"date": "2021-06-02", "close": 224.45, "volume": 2244591.0}, {"date": "2021-06-03", "close": 224.95, "volume": 2260362.0}, {"date": "2021-06-04", "close": 226.17, "volume": 1842465.0}, {"date": "2021-06-07", "close": 222.95, "volume": 1926782.0}, {"date": "2021-06-08", "close": 221.83, "volume": 2511608.0}, {"date": "2021-06-09", "close": 221.5, "volume": 2117371.0}, {"date": "2021-06-10", "close": 219.59, "volume": 3077125.0}, {"date": "2021-06-11", "close": 221.33, "volume": 2029956.0}, {"date": "2021-06-14", "close": 222.62, "volume": 1764212.0}, {"date": "2021-06-15", "close": 222.84, "volume": 2030238.0}, {"date": "2021-06-16", "close": 222.06, "volume": 2903538.0}, {"date": "2021-06-17", "close": 219.07, "volume": 2963047.0}, {"date": "2021-06-18", "close": 214.81, "volume": 4791604.0}, {"date": "2021-06-21", "close": 217.51, "volume": 2962062.0}, {"date": "2021-06-22", "close": 218.99, "volume": 2311123.0}, {"date": "2021-06-23", "close": 219.11, "volume": 2625984.0}, {"date": "2021-06-24", "close": 218.47, "volume": 3485927.0}, {"date": "2021-06-25", "close": 221.27, "volume": 4338100.0}, {"date": "2021-06-28", "close": 219.13, "volume": 2133421.0}, {"date": "2021-06-29", "close": 218.65, "volume": 2203258.0}, {"date": "2021-06-30", "close": 219.93, "volume": 2828496.0}, {"date": "2021-07-01", "close": 223.55, "volume": 2363935.0}, {"date": "2021-07-02", "close": 224.72, "volume": 1706599.0}, {"date": "2021-07-06", "close": 223.81, "volume": 2263686.0}, {"date": "2021-07-07", "close": 228.35, "volume": 2610098.0}, {"date": "2021-07-08", "close": 218.34, "volume": 5669049.0}, {"date": "2021-07-09", "close": 221.69, "volume": 4229913.0}, {"date": "2021-07-12", "close": 221.22, "volume": 3412958.0}, {"date": "2021-07-13", "close": 219.18, "volume": 3465755.0}, {"date": "2021-07-14", "close": 220.05, "volume": 4597296.0}, {"date": "2021-07-15", "close": 219.94, "volume": 2070195.0}, {"date": "2021-07-16", "close": 218.42, "volume": 2958270.0}, {"date": "2021-07-19", "close": 214.34, "volume": 3682751.0}, {"date": "2021-07-20", "close": 215.48, "volume": 3066453.0}, {"date": "2021-07-21", "close": 217.19, "volume": 2320213.0}, {"date": "2021-07-22", "close": 219.54, "volume": 4194879.0}, {"date": "2021-07-23", "close": 220.15, "volume": 3946822.0}, {"date": "2021-07-26", "close": 220.19, "volume": 2840906.0}, {"date": "2021-07-27", "close": 218.03, "volume": 3199110.0}, {"date": "2021-07-28", "close": 216.56, "volume": 2366254.0}, {"date": "2021-07-29", "close": 217.32, "volume": 1908318.0}, {"date": "2021-07-30", "close": 218.76, "volume": 2324105.0}, {"date": "2021-08-02", "close": 217.52, "volume": 1991190.0}, {"date": "2021-08-03", "close": 220.06, "volume": 2278367.0}, {"date": "2021-08-04", "close": 217.62, "volume": 2396876.0}, {"date": "2021-08-05", "close": 219.16, "volume": 2051773.0}, {"date": "2021-08-06", "close": 220.5, "volume": 2480742.0}, {"date": "2021-08-09", "close": 219.95, "volume": 1989982.0}, {"date": "2021-08-10", "close": 221.71, "volume": 2061439.0}, {"date": "2021-08-11", "close": 226.39, "volume": 3076395.0}, {"date": "2021-08-12", "close": 227.66, "volume": 2015900.0}, {"date": "2021-08-13", "close": 227.8, "volume": 1794225.0}, {"date": "2021-08-16", "close": 227.49, "volume": 1807431.0}, {"date": "2021-08-17", "close": 225.86, "volume": 2265118.0}, {"date": "2021-08-18", "close": 224.82, "volume": 2277456.0}, {"date": "2021-08-19", "close": 223.77, "volume": 2110430.0}, {"date": "2021-08-20", "close": 223.71, "volume": 1608949.0}, {"date": "2021-08-23", "close": 223.78, "volume": 1873202.0}, {"date": "2021-08-24", "close": 221.25, "volume": 2390708.0}, {"date": "2021-08-25", "close": 221.29, "volume": 1744076.0}, {"date": "2021-08-26", "close": 220.98, "volume": 3064685.0}, {"date": "2021-08-27", "close": 221.43, "volume": 1944784.0}, {"date": "2021-08-30", "close": 219.08, "volume": 3485314.0}, {"date": "2021-08-31", "close": 216.84, "volume": 5434896.0}, {"date": "2021-09-01", "close": 216.93, "volume": 4309807.0}, {"date": "2021-09-02", "close": 217.53, "volume": 2659609.0}, {"date": "2021-09-03", "close": 214.91, "volume": 4355511.0}, {"date": "2021-09-07", "close": 213.0, "volume": 3840155.0}, {"date": "2021-09-08", "close": 215.25, "volume": 3319693.0}, {"date": "2021-09-09", "close": 210.05, "volume": 3887625.0}, {"date": "2021-09-10", "close": 207.76, "volume": 2981882.0}, {"date": "2021-09-13", "close": 206.75, "volume": 3209577.0}, {"date": "2021-09-14", "close": 203.41, "volume": 4363149.0}, {"date": "2021-09-15", "close": 204.25, "volume": 5225625.0}, {"date": "2021-09-16", "close": 203.44, "volume": 3481911.0}, {"date": "2021-09-17", "close": 201.47, "volume": 7702971.0}, {"date": "2021-09-20", "close": 197.87, "volume": 4370833.0}, {"date": "2021-09-21", "close": 196.61, "volume": 3730288.0}, {"date": "2021-09-22", "close": 198.07, "volume": 2907247.0}, {"date": "2021-09-23", "close": 201.72, "volume": 3553733.0}, {"date": "2021-09-24", "close": 203.8, "volume": 2908531.0}, {"date": "2021-09-27", "close": 203.96, "volume": 2449584.0}, {"date": "2021-09-28", "close": 201.12, "volume": 3792794.0}, {"date": "2021-09-29", "close": 201.68, "volume": 3448798.0}, {"date": "2021-09-30", "close": 196.01, "volume": 4099192.0}, {"date": "2021-10-01", "close": 201.74, "volume": 3468611.0}, {"date": "2021-10-04", "close": 205.51, "volume": 5532227.0}, {"date": "2021-10-05", "close": 209.97, "volume": 4177345.0}, {"date": "2021-10-06", "close": 212.44, "volume": 3074622.0}, {"date": "2021-10-07", "close": 211.88, "volume": 2655311.0}, {"date": "2021-10-08", "close": 216.48, "volume": 3352167.0}, {"date": "2021-10-11", "close": 214.91, "volume": 2311981.0}, {"date": "2021-10-12", "close": 213.41, "volume": 1975520.0}, {"date": "2021-10-13", "close": 215.85, "volume": 2206161.0}, {"date": "2021-10-14", "close": 221.34, "volume": 2560590.0}, {"date": "2021-10-15", "close": 225.16, "volume": 2747678.0}, {"date": "2021-10-18", "close": 225.93, "volume": 2287040.0}, {"date": "2021-10-19", "close": 225.76, "volume": 1933337.0}, {"date": "2021-10-20", "close": 228.01, "volume": 3454194.0}, {"date": "2021-10-21", "close": 231.28, "volume": 3361515.0}, {"date": "2021-10-22", "close": 237.59, "volume": 3809085.0}, {"date": "2021-10-25", "close": 240.28, "volume": 3157995.0}, {"date": "2021-10-26", "close": 240.72, "volume": 2409908.0}, {"date": "2021-10-27", "close": 239.38, "volume": 2886259.0}, {"date": "2021-10-28", "close": 242.3, "volume": 1998493.0}, {"date": "2021-10-29", "close": 241.4, "volume": 2386994.0}, {"date": "2021-11-01", "close": 239.46, "volume": 2547368.0}, {"date": "2021-11-02", "close": 240.44, "volume": 1933232.0}, {"date": "2021-11-03", "close": 239.46, "volume": 2535579.0}, {"date": "2021-11-04", "close": 237.2, "volume": 3007882.0}, {"date": "2021-11-05", "close": 238.83, "volume": 2313913.0}, {"date": "2021-11-08", "close": 239.45, "volume": 1612924.0}, {"date": "2021-11-09", "close": 241.0, "volume": 1778948.0}, {"date": "2021-11-10", "close": 241.54, "volume": 1613775.0}, {"date": "2021-11-11", "close": 240.56, "volume": 1443781.0}, {"date": "2021-11-12", "close": 242.44, "volume": 1803834.0}, {"date": "2021-11-15", "close": 241.46, "volume": 1633751.0}, {"date": "2021-11-16", "close": 241.48, "volume": 1986132.0}, {"date": "2021-11-17", "close": 239.75, "volume": 3023241.0}, {"date": "2021-11-18", "close": 240.24, "volume": 2754248.0}, {"date": "2021-11-19", "close": 241.31, "volume": 2589098.0}, {"date": "2021-11-22", "close": 243.91, "volume": 2381485.0}, {"date": "2021-11-23", "close": 247.37, "volume": 3004825.0}, {"date": "2021-11-24", "close": 246.6, "volume": 2145673.0}, {"date": "2021-11-26", "close": 239.79, "volume": 2566677.0}, {"date": "2021-11-29", "close": 239.46, "volume": 3749048.0}, {"date": "2021-11-30", "close": 235.64, "volume": 4488325.0}, {"date": "2021-12-01", "close": 233.25, "volume": 3935036.0}, {"date": "2021-12-02", "close": 240.08, "volume": 3783169.0}, {"date": "2021-12-03", "close": 240.43, "volume": 2961152.0}, {"date": "2021-12-06", "close": 246.06, "volume": 2623753.0}, {"date": "2021-12-07", "close": 247.47, "volume": 2270843.0}, {"date": "2021-12-08", "close": 247.6, "volume": 1814501.0}, {"date": "2021-12-09", "close": 247.25, "volume": 1983082.0}, {"date": "2021-12-10", "close": 248.46, "volume": 1937841.0}, {"date": "2021-12-13", "close": 245.74, "volume": 2548387.0}, {"date": "2021-12-14", "close": 244.61, "volume": 2682228.0}, {"date": "2021-12-15", "close": 247.12, "volume": 2517671.0}, {"date": "2021-12-16", "close": 248.35, "volume": 2297296.0}, {"date": "2021-12-17", "close": 242.69, "volume": 4937192.0}, {"date": "2021-12-20", "close": 240.64, "volume": 2769931.0}, {"date": "2021-12-21", "close": 242.22, "volume": 2746210.0}, {"date": "2021-12-22", "close": 242.89, "volume": 1623041.0}, {"date": "2021-12-23", "close": 245.64, "volume": 1655749.0}, {"date": "2021-12-27", "close": 247.95, "volume": 1176607.0}, {"date": "2021-12-28", "close": 249.23, "volume": 1119794.0}, {"date": "2021-12-29", "close": 251.03, "volume": 1106453.0}, {"date": "2021-12-30", "close": 249.54, "volume": 1163360.0}, {"date": "2021-12-31", "close": 251.93, "volume": 1516780.0}, {"date": "2022-01-03", "close": 247.77, "volume": 2450175.0}, {"date": "2022-01-04", "close": 252.03, "volume": 2647674.0}, {"date": "2022-01-05", "close": 252.79, "volume": 3651332.0}, {"date": "2022-01-06", "close": 253.49, "volume": 2342344.0}, {"date": "2022-01-07", "close": 254.78, "volume": 2346792.0}, {"date": "2022-01-10", "close": 250.28, "volume": 3341428.0}, {"date": "2022-01-11", "close": 246.42, "volume": 3087165.0}, {"date": "2022-01-12", "close": 247.0, "volume": 2480967.0}, {"date": "2022-01-13", "close": 247.62, "volume": 2615278.0}, {"date": "2022-01-14", "close": 246.27, "volume": 2525518.0}, {"date": "2022-01-18", "close": 238.04, "volume": 5752268.0}, {"date": "2022-01-19", "close": 239.49, "volume": 4911114.0}, {"date": "2022-01-20", "close": 242.07, "volume": 4256111.0}, {"date": "2022-01-21", "close": 246.33, "volume": 4932491.0}, {"date": "2022-01-24", "close": 245.1, "volume": 5095221.0}, {"date": "2022-01-25", "close": 244.12, "volume": 3325365.0}, {"date": "2022-01-26", "close": 244.88, "volume": 3529141.0}, {"date": "2022-01-27", "close": 244.59, "volume": 3045849.0}, {"date": "2022-01-28", "close": 245.93, "volume": 2660048.0}, {"date": "2022-01-31", "close": 244.55, "volume": 3522010.0}, {"date": "2022-02-01", "close": 246.71, "volume": 2438695.0}, {"date": "2022-02-02", "close": 251.26, "volume": 2640209.0}, {"date": "2022-02-03", "close": 244.35, "volume": 3666671.0}, {"date": "2022-02-04", "close": 242.39, "volume": 3603530.0}, {"date": "2022-02-07", "close": 241.15, "volume": 3067483.0}, {"date": "2022-02-08", "close": 242.95, "volume": 3027688.0}, {"date": "2022-02-09", "close": 246.49, "volume": 3135172.0}, {"date": "2022-02-10", "close": 242.12, "volume": 2034787.0}, {"date": "2022-02-11", "close": 238.81, "volume": 2379131.0}, {"date": "2022-02-14", "close": 242.55, "volume": 2429423.0}, {"date": "2022-02-15", "close": 249.32, "volume": 3248798.0}, {"date": "2022-02-16", "close": 253.81, "volume": 3493078.0}, {"date": "2022-02-17", "close": 250.99, "volume": 2697469.0}, {"date": "2022-02-18", "close": 251.19, "volume": 3319323.0}, {"date": "2022-02-22", "close": 246.27, "volume": 4360339.0}, {"date": "2022-02-23", "close": 244.82, "volume": 3346884.0}, {"date": "2022-02-24", "close": 242.09, "volume": 3944312.0}, {"date": "2022-02-25", "close": 246.41, "volume": 2548120.0}, {"date": "2022-02-28", "close": 245.95, "volume": 3358097.0}, {"date": "2022-03-01", "close": 242.43, "volume": 3327038.0}, {"date": "2022-03-02", "close": 252.37, "volume": 3528986.0}, {"date": "2022-03-03", "close": 255.46, "volume": 7218033.0}, {"date": "2022-03-04", "close": 264.63, "volume": 5926221.0}, {"date": "2022-03-07", "close": 261.46, "volume": 5794047.0}, {"date": "2022-03-08", "close": 253.47, "volume": 6229956.0}, {"date": "2022-03-09", "close": 253.67, "volume": 6204384.0}, {"date": "2022-03-10", "close": 259.65, "volume": 4501234.0}, {"date": "2022-03-11", "close": 261.52, "volume": 3873780.0}, {"date": "2022-03-14", "close": 257.66, "volume": 3839221.0}, {"date": "2022-03-15", "close": 260.13, "volume": 2913846.0}, {"date": "2022-03-16", "close": 264.15, "volume": 3958646.0}, {"date": "2022-03-17", "close": 263.56, "volume": 3761454.0}, {"date": "2022-03-18", "close": 261.32, "volume": 6342912.0}, {"date": "2022-03-21", "close": 264.51, "volume": 5158399.0}, {"date": "2022-03-22", "close": 265.86, "volume": 3704768.0}, {"date": "2022-03-23", "close": 267.68, "volume": 2877134.0}, {"date": "2022-03-24", "close": 270.21, "volume": 3400248.0}, {"date": "2022-03-25", "close": 273.38, "volume": 2814959.0}, {"date": "2022-03-28", "close": 275.34, "volume": 2548449.0}, {"date": "2022-03-29", "close": 273.61, "volume": 2759506.0}, {"date": "2022-03-30", "close": 276.69, "volume": 2770466.0}, {"date": "2022-03-31", "close": 273.21, "volume": 3793063.0}, {"date": "2022-04-01", "close": 259.96, "volume": 6366997.0}, {"date": "2022-04-04", "close": 257.74, "volume": 4633432.0}, {"date": "2022-04-05", "close": 252.11, "volume": 5042650.0}, {"date": "2022-04-06", "close": 242.93, "volume": 6794442.0}, {"date": "2022-04-07", "close": 244.86, "volume": 4793189.0}, {"date": "2022-04-08", "close": 241.98, "volume": 3530859.0}, {"date": "2022-04-11", "close": 243.11, "volume": 2912279.0}, {"date": "2022-04-12", "close": 245.06, "volume": 3097767.0}, {"date": "2022-04-13", "close": 244.63, "volume": 3061993.0}, {"date": "2022-04-14", "close": 246.21, "volume": 3180269.0}, {"date": "2022-04-18", "close": 242.12, "volume": 3173282.0}, {"date": "2022-04-19", "close": 245.62, "volume": 2269036.0}, {"date": "2022-04-20", "close": 247.07, "volume": 2937729.0}, {"date": "2022-04-21", "close": 244.4, "volume": 4179583.0}, {"date": "2022-04-22", "close": 234.3, "volume": 5105331.0}, {"date": "2022-04-25", "close": 236.42, "volume": 4129882.0}, {"date": "2022-04-26", "close": 233.59, "volume": 2316249.0}, {"date": "2022-04-27", "close": 236.79, "volume": 3489854.0}, {"date": "2022-04-28", "close": 239.25, "volume": 4531866.0}, {"date": "2022-04-29", "close": 234.29, "volume": 4407118.0}, {"date": "2022-05-02", "close": 232.87, "volume": 3665823.0}, {"date": "2022-05-03", "close": 232.1, "volume": 2285029.0}, {"date": "2022-05-04", "close": 237.09, "volume": 2598557.0}, {"date": "2022-05-05", "close": 231.48, "volume": 3005483.0}, {"date": "2022-05-06", "close": 229.59, "volume": 2774851.0}, {"date": "2022-05-09", "close": 225.25, "volume": 3288922.0}, {"date": "2022-05-10", "close": 222.6, "volume": 3845386.0}, {"date": "2022-05-11", "close": 223.88, "volume": 2457544.0}, {"date": "2022-05-12", "close": 225.93, "volume": 3230941.0}, {"date": "2022-05-13", "close": 230.76, "volume": 3263834.0}, {"date": "2022-05-16", "close": 227.89, "volume": 3091906.0}, {"date": "2022-05-17", "close": 232.19, "volume": 2916433.0}, {"date": "2022-05-18", "close": 224.99, "volume": 2620724.0}, {"date": "2022-05-19", "close": 216.5, "volume": 5428067.0}, {"date": "2022-05-20", "close": 213.58, "volume": 3796013.0}, {"date": "2022-05-23", "close": 216.89, "volume": 3079493.0}, {"date": "2022-05-24", "close": 217.09, "volume": 2159792.0}, {"date": "2022-05-25", "close": 217.42, "volume": 2006706.0}, {"date": "2022-05-26", "close": 221.29, "volume": 2045302.0}, {"date": "2022-05-27", "close": 222.5, "volume": 1537564.0}, {"date": "2022-05-31", "close": 219.78, "volume": 4405441.0}, {"date": "2022-06-01", "close": 221.32, "volume": 2796210.0}, {"date": "2022-06-02", "close": 225.39, "volume": 2092104.0}, {"date": "2022-06-03", "close": 224.0, "volume": 1964379.0}, {"date": "2022-06-06", "close": 225.17, "volume": 2151350.0}, {"date": "2022-06-07", "close": 228.75, "volume": 3772393.0}, {"date": "2022-06-08", "close": 221.68, "volume": 2409348.0}, {"date": "2022-06-09", "close": 216.79, "volume": 2198479.0}, {"date": "2022-06-10", "close": 211.12, "volume": 2752336.0}, {"date": "2022-06-13", "close": 208.07, "volume": 3374553.0}, {"date": "2022-06-14", "close": 208.49, "volume": 2631637.0}, {"date": "2022-06-15", "close": 209.84, "volume": 2236086.0}, {"date": "2022-06-16", "close": 208.19, "volume": 3124603.0}, {"date": "2022-06-17", "close": 206.45, "volume": 6079717.0}, {"date": "2022-06-21", "close": 209.47, "volume": 2956165.0}, {"date": "2022-06-22", "close": 208.99, "volume": 2098405.0}, {"date": "2022-06-23", "close": 209.75, "volume": 2504675.0}, {"date": "2022-06-24", "close": 215.78, "volume": 5516536.0}, {"date": "2022-06-27", "close": 213.85, "volume": 1827624.0}, {"date": "2022-06-28", "close": 213.36, "volume": 2156387.0}, {"date": "2022-06-29", "close": 213.15, "volume": 2178982.0}, {"date": "2022-06-30", "close": 213.28, "volume": 2314092.0}, {"date": "2022-07-01", "close": 215.26, "volume": 1765928.0}, {"date": "2022-07-05", "close": 210.17, "volume": 2236033.0}, {"date": "2022-07-06", "close": 209.72, "volume": 2655770.0}, {"date": "2022-07-07", "close": 212.63, "volume": 2007235.0}, {"date": "2022-07-08", "close": 209.7, "volume": 1851032.0}, {"date": "2022-07-11", "close": 209.87, "volume": 1818506.0}, {"date": "2022-07-12", "close": 206.5, "volume": 2654056.0}, {"date": "2022-07-13", "close": 206.71, "volume": 1902465.0}, {"date": "2022-07-14", "close": 205.52, "volume": 2306570.0}, {"date": "2022-07-15", "close": 209.13, "volume": 3997548.0}, {"date": "2022-07-18", "close": 210.22, "volume": 1990052.0}, {"date": "2022-07-19", "close": 216.9, "volume": 2387784.0}, {"date": "2022-07-20", "close": 214.45, "volume": 3152073.0}, {"date": "2022-07-21", "close": 211.9, "volume": 4130970.0}, {"date": "2022-07-22", "close": 213.4, "volume": 2612652.0}, {"date": "2022-07-25", "close": 217.36, "volume": 2534164.0}, {"date": "2022-07-26", "close": 215.97, "volume": 1927994.0}, {"date": "2022-07-27", "close": 219.89, "volume": 2041507.0}, {"date": "2022-07-28", "close": 223.74, "volume": 2337192.0}, {"date": "2022-07-29", "close": 227.3, "volume": 2337038.0}, {"date": "2022-08-01", "close": 227.08, "volume": 2245109.0}, {"date": "2022-08-02", "close": 222.5, "volume": 2954295.0}, {"date": "2022-08-03", "close": 225.63, "volume": 1922261.0}, {"date": "2022-08-04", "close": 227.35, "volume": 1891917.0}, {"date": "2022-08-05", "close": 228.62, "volume": 1482258.0}, {"date": "2022-08-08", "close": 227.86, "volume": 1662481.0}, {"date": "2022-08-09", "close": 228.49, "volume": 1778743.0}, {"date": "2022-08-10", "close": 235.76, "volume": 2411832.0}, {"date": "2022-08-11", "close": 239.25, "volume": 2746617.0}, {"date": "2022-08-12", "close": 239.95, "volume": 2186839.0}, {"date": "2022-08-15", "close": 238.17, "volume": 2070534.0}, {"date": "2022-08-16", "close": 241.35, "volume": 2486819.0}, {"date": "2022-08-17", "close": 240.89, "volume": 1686853.0}, {"date": "2022-08-18", "close": 241.91, "volume": 1457555.0}, {"date": "2022-08-19", "close": 238.52, "volume": 2082600.0}, {"date": "2022-08-22", "close": 237.51, "volume": 2891116.0}, {"date": "2022-08-23", "close": 237.64, "volume": 1638869.0}, {"date": "2022-08-24", "close": 238.29, "volume": 1779827.0}, {"date": "2022-08-25", "close": 239.07, "volume": 1624137.0}, {"date": "2022-08-26", "close": 231.27, "volume": 1728873.0}, {"date": "2022-08-29", "close": 232.41, "volume": 2139855.0}, {"date": "2022-08-30", "close": 225.24, "volume": 3159441.0}, {"date": "2022-08-31", "close": 224.51, "volume": 2420703.0}, {"date": "2022-09-01", "close": 226.06, "volume": 2263243.0}, {"date": "2022-09-02", "close": 223.94, "volume": 1571779.0}, {"date": "2022-09-06", "close": 227.98, "volume": 2956439.0}, {"date": "2022-09-07", "close": 228.79, "volume": 2858491.0}, {"date": "2022-09-08", "close": 230.34, "volume": 2181848.0}, {"date": "2022-09-09", "close": 231.88, "volume": 2016463.0}, {"date": "2022-09-12", "close": 234.16, "volume": 2635565.0}, {"date": "2022-09-13", "close": 226.29, "volume": 2378422.0}, {"date": "2022-09-14", "close": 217.95, "volume": 5915209.0}, {"date": "2022-09-15", "close": 218.36, "volume": 4148469.0}, {"date": "2022-09-16", "close": 212.0, "volume": 7984101.0}, {"date": "2022-09-19", "close": 216.2, "volume": 2863850.0}, {"date": "2022-09-20", "close": 213.27, "volume": 2094136.0}, {"date": "2022-09-21", "close": 211.89, "volume": 1917708.0}, {"date": "2022-09-22", "close": 209.17, "volume": 2508649.0}, {"date": "2022-09-23", "close": 203.97, "volume": 2585630.0}, {"date": "2022-09-26", "close": 200.86, "volume": 3708156.0}, {"date": "2022-09-27", "close": 197.25, "volume": 5466122.0}, {"date": "2022-09-28", "close": 201.83, "volume": 3284913.0}, {"date": "2022-09-29", "close": 199.2, "volume": 2072371.0}, {"date": "2022-09-30", "close": 194.82, "volume": 3267705.0}, {"date": "2022-10-03", "close": 200.26, "volume": 2489928.0}, {"date": "2022-10-04", "close": 205.38, "volume": 2896533.0}, {"date": "2022-10-05", "close": 200.62, "volume": 3065862.0}, {"date": "2022-10-06", "close": 198.21, "volume": 2586820.0}, {"date": "2022-10-07", "close": 195.62, "volume": 2875662.0}, {"date": "2022-10-10", "close": 194.05, "volume": 2859606.0}, {"date": "2022-10-11", "close": 192.64, "volume": 3094701.0}, {"date": "2022-10-12", "close": 192.12, "volume": 2381267.0}, {"date": "2022-10-13", "close": 196.74, "volume": 3482880.0}, {"date": "2022-10-14", "close": 193.79, "volume": 2720359.0}, {"date": "2022-10-17", "close": 198.6, "volume": 3002242.0}, {"date": "2022-10-18", "close": 201.64, "volume": 2551412.0}, {"date": "2022-10-19", "close": 200.06, "volume": 2386895.0}, {"date": "2022-10-20", "close": 186.45, "volume": 6103230.0}, {"date": "2022-10-21", "close": 190.53, "volume": 6711562.0}, {"date": "2022-10-24", "close": 193.49, "volume": 2994407.0}, {"date": "2022-10-25", "close": 194.61, "volume": 2770027.0}, {"date": "2022-10-26", "close": 195.78, "volume": 4134841.0}, {"date": "2022-10-27", "close": 196.04, "volume": 3148244.0}, {"date": "2022-10-28", "close": 198.65, "volume": 3724245.0}, {"date": "2022-10-31", "close": 197.14, "volume": 3130344.0}, {"date": "2022-11-01", "close": 196.82, "volume": 3042352.0}, {"date": "2022-11-02", "close": 192.53, "volume": 3019993.0}, {"date": "2022-11-03", "close": 193.19, "volume": 3238902.0}, {"date": "2022-11-04", "close": 196.7, "volume": 3334012.0}, {"date": "2022-11-07", "close": 196.3, "volume": 3757786.0}, {"date": "2022-11-08", "close": 204.01, "volume": 6285142.0}, {"date": "2022-11-09", "close": 203.41, "volume": 4682778.0}, {"date": "2022-11-10", "close": 212.99, "volume": 4923461.0}, {"date": "2022-11-11", "close": 217.5, "volume": 5176484.0}, {"date": "2022-11-14", "close": 216.95, "volume": 3945919.0}, {"date": "2022-11-15", "close": 210.66, "volume": 6235236.0}, {"date": "2022-11-16", "close": 212.27, "volume": 3864580.0}, {"date": "2022-11-17", "close": 209.82, "volume": 4561638.0}, {"date": "2022-11-18", "close": 210.58, "volume": 2499551.0}, {"date": "2022-11-21", "close": 212.27, "volume": 2365469.0}, {"date": "2022-11-22", "close": 213.2, "volume": 2962536.0}, {"date": "2022-11-23", "close": 212.52, "volume": 2405280.0}, {"date": "2022-11-25", "close": 213.33, "volume": 1101944.0}, {"date": "2022-11-28", "close": 208.52, "volume": 2755386.0}, {"date": "2022-11-29", "close": 212.77, "volume": 2280770.0}, {"date": "2022-11-30", "close": 217.43, "volume": 5173079.0}, {"date": "2022-12-01", "close": 215.93, "volume": 2638443.0}, {"date": "2022-12-02", "close": 214.73, "volume": 1759997.0}, {"date": "2022-12-05", "close": 211.06, "volume": 2504481.0}, {"date": "2022-12-06", "close": 211.14, "volume": 3097620.0}, {"date": "2022-12-07", "close": 212.22, "volume": 2828743.0}, {"date": "2022-12-08", "close": 213.03, "volume": 1585388.0}, {"date": "2022-12-09", "close": 211.35, "volume": 2334478.0}, {"date": "2022-12-12", "close": 215.83, "volume": 3017615.0}, {"date": "2022-12-13", "close": 218.02, "volume": 3585150.0}, {"date": "2022-12-14", "close": 217.58, "volume": 2749841.0}, {"date": "2022-12-15", "close": 212.31, "volume": 3373406.0}, {"date": "2022-12-16", "close": 210.21, "volume": 5194324.0}, {"date": "2022-12-19", "close": 206.39, "volume": 2355271.0}, {"date": "2022-12-20", "close": 205.41, "volume": 4081886.0}, {"date": "2022-12-21", "close": 208.42, "volume": 2756387.0}, {"date": "2022-12-22", "close": 208.66, "volume": 2399255.0}, {"date": "2022-12-23", "close": 209.91, "volume": 1639486.0}, {"date": "2022-12-27", "close": 210.32, "volume": 1139698.0}, {"date": "2022-12-28", "close": 206.87, "volume": 1631188.0}, {"date": "2022-12-29", "close": 209.22, "volume": 1484796.0}, {"date": "2022-12-30", "close": 207.07, "volume": 1554192.0}, {"date": "2023-01-03", "close": 207.58, "volume": 1766261.0}, {"date": "2023-01-04", "close": 209.24, "volume": 1830877.0}, {"date": "2023-01-05", "close": 203.08, "volume": 2317577.0}, {"date": "2023-01-06", "close": 212.01, "volume": 3375200.0}, {"date": "2023-01-09", "close": 211.46, "volume": 2259504.0}, {"date": "2023-01-10", "close": 212.28, "volume": 1225298.0}, {"date": "2023-01-11", "close": 214.26, "volume": 1840537.0}, {"date": "2023-01-12", "close": 214.69, "volume": 2034572.0}, {"date": "2023-01-13", "close": 213.23, "volume": 1693498.0}, {"date": "2023-01-17", "close": 214.31, "volume": 2186165.0}, {"date": "2023-01-18", "close": 209.48, "volume": 2719595.0}, {"date": "2023-01-19", "close": 205.5, "volume": 3065607.0}, {"date": "2023-01-20", "close": 208.66, "volume": 5344028.0}, {"date": "2023-01-23", "close": 210.13, "volume": 3155615.0}, {"date": "2023-01-24", "close": 203.18, "volume": 4462622.0}, {"date": "2023-01-25", "close": 200.12, "volume": 4163884.0}, {"date": "2023-01-26", "close": 201.48, "volume": 4207024.0}, {"date": "2023-01-27", "close": 202.39, "volume": 3429453.0}, {"date": "2023-01-30", "close": 200.2, "volume": 2617604.0}, {"date": "2023-01-31", "close": 204.19, "volume": 2958732.0}, {"date": "2023-02-01", "close": 207.93, "volume": 3080126.0}, {"date": "2023-02-02", "close": 213.41, "volume": 3445976.0}, {"date": "2023-02-03", "close": 210.29, "volume": 2142139.0}, {"date": "2023-02-06", "close": 208.96, "volume": 1665617.0}, {"date": "2023-02-07", "close": 209.04, "volume": 2067646.0}, {"date": "2023-02-08", "close": 207.14, "volume": 1805093.0}, {"date": "2023-02-09", "close": 202.81, "volume": 2989953.0}, {"date": "2023-02-10", "close": 205.5, "volume": 2599968.0}, {"date": "2023-02-13", "close": 206.05, "volume": 4095466.0}, {"date": "2023-02-14", "close": 204.03, "volume": 2174728.0}, {"date": "2023-02-15", "close": 203.11, "volume": 2880025.0}, {"date": "2023-02-16", "close": 200.52, "volume": 3375082.0}, {"date": "2023-02-17", "close": 201.59, "volume": 7063859.0}, {"date": "2023-02-21", "close": 193.75, "volume": 4462390.0}, {"date": "2023-02-22", "close": 191.38, "volume": 5815964.0}, {"date": "2023-02-23", "close": 193.32, "volume": 3125450.0}, {"date": "2023-02-24", "close": 194.02, "volume": 3371368.0}, {"date": "2023-02-27", "close": 212.17, "volume": 12140440.0}, {"date": "2023-02-28", "close": 207.28, "volume": 6091169.0}, {"date": "2023-03-01", "close": 207.99, "volume": 2775151.0}, {"date": "2023-03-02", "close": 211.36, "volume": 2813075.0}, {"date": "2023-03-03", "close": 209.36, "volume": 3665921.0}, {"date": "2023-03-06", "close": 208.83, "volume": 2300367.0}, {"date": "2023-03-07", "close": 205.4, "volume": 3897988.0}, {"date": "2023-03-08", "close": 203.57, "volume": 2980839.0}, {"date": "2023-03-09", "close": 199.57, "volume": 3342106.0}, {"date": "2023-03-10", "close": 196.06, "volume": 3909532.0}, {"date": "2023-03-13", "close": 195.1, "volume": 2774713.0}, {"date": "2023-03-14", "close": 195.15, "volume": 3168876.0}, {"date": "2023-03-15", "close": 192.04, "volume": 5749675.0}, {"date": "2023-03-16", "close": 192.91, "volume": 6357226.0}, {"date": "2023-03-17", "close": 190.01, "volume": 11852820.0}, {"date": "2023-03-20", "close": 189.69, "volume": 2956844.0}, {"date": "2023-03-21", "close": 189.54, "volume": 3339047.0}, {"date": "2023-03-22", "close": 185.72, "volume": 3325512.0}, {"date": "2023-03-23", "close": 186.2, "volume": 3854882.0}, {"date": "2023-03-24", "close": 188.51, "volume": 4263667.0}, {"date": "2023-03-27", "close": 193.23, "volume": 3666756.0}, {"date": "2023-03-28", "close": 196.58, "volume": 5635275.0}, {"date": "2023-03-29", "close": 199.09, "volume": 3152243.0}, {"date": "2023-03-30", "close": 198.36, "volume": 3050708.0}, {"date": "2023-03-31", "close": 201.26, "volume": 3422593.0}, {"date": "2023-04-03", "close": 199.54, "volume": 1908433.0}, {"date": "2023-04-04", "close": 195.88, "volume": 3556701.0}, {"date": "2023-04-05", "close": 194.21, "volume": 2382265.0}, {"date": "2023-04-06", "close": 198.64, "volume": 3280101.0}, {"date": "2023-04-10", "close": 198.37, "volume": 2401952.0}, {"date": "2023-04-11", "close": 198.9, "volume": 3597985.0}, {"date": "2023-04-12", "close": 198.73, "volume": 2315454.0}, {"date": "2023-04-13", "close": 197.92, "volume": 2894415.0}, {"date": "2023-04-14", "close": 198.53, "volume": 1947985.0}, {"date": "2023-04-17", "close": 200.04, "volume": 2740855.0}, {"date": "2023-04-18", "close": 199.47, "volume": 2388104.0}, {"date": "2023-04-19", "close": 202.0, "volume": 2619794.0}, {"date": "2023-04-20", "close": 202.6, "volume": 2989244.0}, {"date": "2023-04-21", "close": 198.85, "volume": 6029405.0}, {"date": "2023-04-24", "close": 200.28, "volume": 2723705.0}, {"date": "2023-04-25", "close": 194.75, "volume": 2594380.0}, {"date": "2023-04-26", "close": 191.5, "volume": 2377528.0}, {"date": "2023-04-27", "close": 193.54, "volume": 2287459.0}, {"date": "2023-04-28", "close": 195.7, "volume": 1814933.0}, {"date": "2023-05-01", "close": 198.63, "volume": 2195008.0}, {"date": "2023-05-02", "close": 196.07, "volume": 2693796.0}, {"date": "2023-05-03", "close": 195.33, "volume": 2017445.0}, {"date": "2023-05-04", "close": 197.06, "volume": 1866347.0}, {"date": "2023-05-05", "close": 201.23, "volume": 2065019.0}, {"date": "2023-05-08", "close": 199.94, "volume": 1973045.0}, {"date": "2023-05-09", "close": 200.59, "volume": 1606740.0}, {"date": "2023-05-10", "close": 199.06, "volume": 1703530.0}, {"date": "2023-05-11", "close": 198.08, "volume": 1397331.0}, {"date": "2023-05-12", "close": 198.99, "volume": 1459512.0}, {"date": "2023-05-15", "close": 199.64, "volume": 1630515.0}, {"date": "2023-05-16", "close": 196.87, "volume": 1893958.0}, {"date": "2023-05-17", "close": 198.84, "volume": 2273080.0}, {"date": "2023-05-18", "close": 198.81, "volume": 1947796.0}, {"date": "2023-05-19", "close": 198.97, "volume": 1798839.0}, {"date": "2023-05-22", "close": 198.29, "volume": 1744063.0}, {"date": "2023-05-23", "close": 196.38, "volume": 2434146.0}, {"date": "2023-05-24", "close": 191.91, "volume": 2970979.0}, {"date": "2023-05-25", "close": 193.21, "volume": 2467636.0}, {"date": "2023-05-26", "close": 193.1, "volume": 2287366.0}, {"date": "2023-05-30", "close": 194.2, "volume": 2453568.0}, {"date": "2023-05-31", "close": 192.52, "volume": 3569282.0}, {"date": "2023-06-01", "close": 195.68, "volume": 2713762.0}, {"date": "2023-06-02", "close": 198.66, "volume": 2522701.0}, {"date": "2023-06-05", "close": 198.73, "volume": 2140613.0}, {"date": "2023-06-06", "close": 196.36, "volume": 2341901.0}, {"date": "2023-06-07", "close": 201.46, "volume": 2582847.0}, {"date": "2023-06-08", "close": 200.99, "volume": 2180656.0}, {"date": "2023-06-09", "close": 199.67, "volume": 1806829.0}, {"date": "2023-06-12", "close": 198.96, "volume": 2096381.0}, {"date": "2023-06-13", "close": 198.93, "volume": 3577856.0}, {"date": "2023-06-14", "close": 202.74, "volume": 3259385.0}, {"date": "2023-06-15", "close": 205.92, "volume": 2288571.0}, {"date": "2023-06-16", "close": 204.67, "volume": 4139868.0}, {"date": "2023-06-20", "close": 201.38, "volume": 2412765.0}, {"date": "2023-06-21", "close": 203.65, "volume": 2191438.0}, {"date": "2023-06-22", "close": 203.37, "volume": 1809283.0}, {"date": "2023-06-23", "close": 199.89, "volume": 7413977.0}, {"date": "2023-06-26", "close": 201.33, "volume": 1764809.0}, {"date": "2023-06-27", "close": 202.98, "volume": 2433951.0}, {"date": "2023-06-28", "close": 203.09, "volume": 2498258.0}, {"date": "2023-06-29", "close": 204.65, "volume": 1957394.0}, {"date": "2023-06-30", "close": 204.62, "volume": 2298746.0}, {"date": "2023-07-03", "close": 206.13, "volume": 1057362.0}, {"date": "2023-07-05", "close": 203.91, "volume": 1818128.0}, {"date": "2023-07-06", "close": 202.51, "volume": 1518543.0}, {"date": "2023-07-07", "close": 202.82, "volume": 2074819.0}, {"date": "2023-07-10", "close": 204.86, "volume": 2025215.0}, {"date": "2023-07-11", "close": 206.79, "volume": 2101076.0}, {"date": "2023-07-12", "close": 208.92, "volume": 3261515.0}, {"date": "2023-07-13", "close": 210.61, "volume": 2214270.0}, {"date": "2023-07-14", "close": 210.99, "volume": 1603021.0}, {"date": "2023-07-17", "close": 209.86, "volume": 1471705.0}, {"date": "2023-07-18", "close": 212.62, "volume": 1893637.0}, {"date": "2023-07-19", "close": 214.25, "volume": 2036692.0}, {"date": "2023-07-20", "close": 216.78, "volume": 3137644.0}, {"date": "2023-07-21", "close": 216.78, "volume": 6040181.0}, {"date": "2023-07-24", "close": 216.94, "volume": 2165244.0}, {"date": "2023-07-25", "close": 215.55, "volume": 2766183.0}, {"date": "2023-07-26", "close": 238.0, "volume": 14540740.0}, {"date": "2023-07-27", "close": 232.1, "volume": 5806689.0}, {"date": "2023-07-28", "close": 232.77, "volume": 3595798.0}, {"date": "2023-07-31", "close": 232.02, "volume": 2988783.0}, {"date": "2023-08-01", "close": 231.5, "volume": 3486302.0}, {"date": "2023-08-02", "close": 230.2, "volume": 2740446.0}, {"date": "2023-08-03", "close": 229.89, "volume": 1914121.0}, {"date": "2023-08-04", "close": 228.53, "volume": 3176349.0}, {"date": "2023-08-07", "close": 229.7, "volume": 2211303.0}, {"date": "2023-08-08", "close": 228.63, "volume": 2513703.0}, {"date": "2023-08-09", "close": 229.25, "volume": 2562528.0}, {"date": "2023-08-10", "close": 230.3, "volume": 2737654.0}, {"date": "2023-08-11", "close": 229.49, "volume": 2346223.0}, {"date": "2023-08-14", "close": 229.8, "volume": 1682076.0}, {"date": "2023-08-15", "close": 225.54, "volume": 2146190.0}, {"date": "2023-08-16", "close": 224.62, "volume": 2169224.0}, {"date": "2023-08-17", "close": 224.38, "volume": 2075375.0}, {"date": "2023-08-18", "close": 225.26, "volume": 1660324.0}, {"date": "2023-08-21", "close": 223.97, "volume": 2000616.0}, {"date": "2023-08-22", "close": 222.41, "volume": 1636243.0}, {"date": "2023-08-23", "close": 223.13, "volume": 2026467.0}, {"date": "2023-08-24", "close": 222.52, "volume": 1738925.0}, {"date": "2023-08-25", "close": 224.18, "volume": 1609912.0}, {"date": "2023-08-28", "close": 224.54, "volume": 1731439.0}, {"date": "2023-08-29", "close": 223.44, "volume": 2362183.0}, {"date": "2023-08-30", "close": 222.89, "volume": 2690894.0}, {"date": "2023-08-31", "close": 220.57, "volume": 2410322.0}, {"date": "2023-09-01", "close": 221.03, "volume": 2303754.0}, {"date": "2023-09-05", "close": 215.71, "volume": 2679776.0}, {"date": "2023-09-06", "close": 212.83, "volume": 2344807.0}, {"date": "2023-09-07", "close": 210.57, "volume": 2882117.0}, {"date": "2023-09-08", "close": 211.8, "volume": 3188225.0}, {"date": "2023-09-11", "close": 211.61, "volume": 1943935.0}, {"date": "2023-09-12", "close": 213.87, "volume": 2828205.0}, {"date": "2023-09-13", "close": 212.13, "volume": 2919766.0}, {"date": "2023-09-14", "close": 215.7, "volume": 2798780.0}, {"date": "2023-09-15", "close": 213.32, "volume": 4222810.0}, {"date": "2023-09-18", "close": 213.15, "volume": 2206786.0}, {"date": "2023-09-19", "close": 211.77, "volume": 2156024.0}, {"date": "2023-09-20", "close": 212.98, "volume": 2116790.0}, {"date": "2023-09-21", "close": 211.4, "volume": 2370335.0}, {"date": "2023-09-22", "close": 209.24, "volume": 2416555.0}, {"date": "2023-09-25", "close": 208.48, "volume": 1427524.0}, {"date": "2023-09-26", "close": 204.84, "volume": 1990363.0}, {"date": "2023-09-27", "close": 202.4, "volume": 2760561.0}, {"date": "2023-09-28", "close": 204.11, "volume": 2112814.0}, {"date": "2023-09-29", "close": 203.63, "volume": 2246711.0}, {"date": "2023-10-02", "close": 202.64, "volume": 1887953.0}, {"date": "2023-10-03", "close": 203.78, "volume": 2087538.0}, {"date": "2023-10-04", "close": 202.27, "volume": 1911966.0}, {"date": "2023-10-05", "close": 200.64, "volume": 2037234.0}, {"date": "2023-10-06", "close": 202.46, "volume": 1760470.0}, {"date": "2023-10-09", "close": 204.3, "volume": 1557697.0}, {"date": "2023-10-10", "close": 206.35, "volume": 1972894.0}, {"date": "2023-10-11", "close": 209.48, "volume": 2851136.0}, {"date": "2023-10-12", "close": 207.99, "volume": 1851217.0}, {"date": "2023-10-13", "close": 207.75, "volume": 1874659.0}, {"date": "2023-10-16", "close": 210.83, "volume": 2358876.0}, {"date": "2023-10-17", "close": 211.34, "volume": 2479917.0}, {"date": "2023-10-18", "close": 205.92, "volume": 3487168.0}, {"date": "2023-10-19", "close": 210.33, "volume": 6031009.0}, {"date": "2023-10-20", "close": 211.34, "volume": 5485718.0}, {"date": "2023-10-23", "close": 207.76, "volume": 2576547.0}, {"date": "2023-10-24", "close": 205.44, "volume": 2937514.0}, {"date": "2023-10-25", "close": 205.22, "volume": 2457397.0}, {"date": "2023-10-26", "close": 202.24, "volume": 2626352.0}, {"date": "2023-10-27", "close": 201.72, "volume": 2427576.0}, {"date": "2023-10-30", "close": 205.8, "volume": 2230121.0}, {"date": "2023-10-31", "close": 207.61, "volume": 2057825.0}, {"date": "2023-11-01", "close": 207.56, "volume": 2444310.0}, {"date": "2023-11-02", "close": 211.39, "volume": 1776659.0}, {"date": "2023-11-03", "close": 212.13, "volume": 1634891.0}, {"date": "2023-11-06", "close": 213.1, "volume": 1547283.0}, {"date": "2023-11-07", "close": 211.41, "volume": 2324175.0}, {"date": "2023-11-08", "close": 212.0, "volume": 2483137.0}, {"date": "2023-11-09", "close": 210.23, "volume": 1496386.0}, {"date": "2023-11-10", "close": 211.49, "volume": 2673601.0}, {"date": "2023-11-13", "close": 209.4, "volume": 2185064.0}, {"date": "2023-11-14", "close": 215.69, "volume": 2610451.0}, {"date": "2023-11-15", "close": 218.08, "volume": 2709674.0}, {"date": "2023-11-16", "close": 219.36, "volume": 1438333.0}, {"date": "2023-11-17", "close": 219.21, "volume": 2005354.0}, {"date": "2023-11-20", "close": 221.1, "volume": 2548124.0}, {"date": "2023-11-21", "close": 222.0, "volume": 2422331.0}, {"date": "2023-11-22", "close": 223.49, "volume": 1716193.0}, {"date": "2023-11-24", "close": 224.28, "volume": 1045594.0}, {"date": "2023-11-27", "close": 219.85, "volume": 2369208.0}, {"date": "2023-11-28", "close": 221.23, "volume": 1827572.0}, {"date": "2023-11-29", "close": 221.47, "volume": 1228889.0}, {"date": "2023-11-30", "close": 225.27, "volume": 4430060.0}, {"date": "2023-12-01", "close": 231.37, "volume": 3239020.0}, {"date": "2023-12-04", "close": 233.9, "volume": 3881955.0}, {"date": "2023-12-05", "close": 232.17, "volume": 2632486.0}, {"date": "2023-12-06", "close": 232.97, "volume": 1804898.0}, {"date": "2023-12-07", "close": 231.49, "volume": 2075095.0}, {"date": "2023-12-08", "close": 229.77, "volume": 2544779.0}, {"date": "2023-12-11", "close": 232.03, "volume": 1810413.0}, {"date": "2023-12-12", "close": 232.91, "volume": 2427466.0}, {"date": "2023-12-13", "close": 236.69, "volume": 3926716.0}, {"date": "2023-12-14", "close": 242.86, "volume": 4863594.0}, {"date": "2023-12-15", "close": 241.98, "volume": 4768518.0}, {"date": "2023-12-18", "close": 241.1, "volume": 2457617.0}, {"date": "2023-12-19", "close": 242.65, "volume": 2314244.0}, {"date": "2023-12-20", "close": 237.84, "volume": 2724760.0}, {"date": "2023-12-21", "close": 242.11, "volume": 2603197.0}, {"date": "2023-12-22", "close": 243.58, "volume": 1824809.0}, {"date": "2023-12-26", "close": 245.29, "volume": 1454117.0}, {"date": "2023-12-27", "close": 245.81, "volume": 2205986.0}, {"date": "2023-12-28", "close": 246.02, "volume": 1208598.0}, {"date": "2023-12-29", "close": 245.62, "volume": 1228687.0}, {"date": "2024-01-02", "close": 243.43, "volume": 2622215.0}, {"date": "2024-01-03", "close": 241.7, "volume": 1748272.0}, {"date": "2024-01-04", "close": 241.06, "volume": 2305436.0}, {"date": "2024-01-05", "close": 239.91, "volume": 2316918.0}, {"date": "2024-01-08", "close": 240.62, "volume": 2567784.0}, {"date": "2024-01-09", "close": 237.41, "volume": 2055185.0}, {"date": "2024-01-10", "close": 239.0, "volume": 1683519.0}, {"date": "2024-01-11", "close": 236.38, "volume": 2219342.0}, {"date": "2024-01-12", "close": 237.71, "volume": 3018743.0}, {"date": "2024-01-16", "close": 236.21, "volume": 2578748.0}, {"date": "2024-01-17", "close": 235.81, "volume": 2311158.0}, {"date": "2024-01-18", "close": 237.99, "volume": 2326484.0}, {"date": "2024-01-19", "close": 239.27, "volume": 2272098.0}, {"date": "2024-01-22", "close": 243.11, "volume": 3005342.0}, {"date": "2024-01-23", "close": 243.33, "volume": 2398297.0}, {"date": "2024-01-24", "close": 242.33, "volume": 2843494.0}, {"date": "2024-01-25", "close": 241.57, "volume": 4154618.0}, {"date": "2024-01-26", "close": 240.39, "volume": 2493459.0}, {"date": "2024-01-29", "close": 245.17, "volume": 2844561.0}, {"date": "2024-01-30", "close": 246.7, "volume": 2435616.0}, {"date": "2024-01-31", "close": 243.93, "volume": 2799053.0}, {"date": "2024-02-01", "close": 249.27, "volume": 2116306.0}, {"date": "2024-02-02", "close": 248.33, "volume": 1994229.0}, {"date": "2024-02-05", "close": 246.64, "volume": 2701337.0}, {"date": "2024-02-06", "close": 249.87, "volume": 2357338.0}, {"date": "2024-02-07", "close": 249.16, "volume": 2337204.0}, {"date": "2024-02-08", "close": 248.82, "volume": 1871559.0}, {"date": "2024-02-09", "close": 249.45, "volume": 2012493.0}, {"date": "2024-02-12", "close": 247.4, "volume": 2259572.0}, {"date": "2024-02-13", "close": 245.61, "volume": 2664132.0}, {"date": "2024-02-14", "close": 250.11, "volume": 2579556.0}, {"date": "2024-02-15", "close": 250.55, "volume": 2252309.0}, {"date": "2024-02-16", "close": 246.59, "volume": 2202364.0}, {"date": "2024-02-20", "close": 247.14, "volume": 1907246.0}, {"date": "2024-02-21", "close": 251.32, "volume": 1721897.0}, {"date": "2024-02-22", "close": 254.51, "volume": 2507769.0}, {"date": "2024-02-23", "close": 256.91, "volume": 1943469.0}, {"date": "2024-02-26", "close": 252.64, "volume": 2806401.0}, {"date": "2024-02-27", "close": 253.29, "volume": 2206372.0}, {"date": "2024-02-28", "close": 253.99, "volume": 1885806.0}, {"date": "2024-02-29", "close": 253.69, "volume": 3022146.0}, {"date": "2024-03-01", "close": 252.98, "volume": 2811430.0}, {"date": "2024-03-04", "close": 253.47, "volume": 1834919.0}, {"date": "2024-03-05", "close": 253.7, "volume": 1368806.0}, {"date": "2024-03-06", "close": 251.0, "volume": 1911012.0}, {"date": "2024-03-07", "close": 249.04, "volume": 2395772.0}, {"date": "2024-03-08", "close": 250.96, "volume": 2409115.0}, {"date": "2024-03-11", "close": 249.87, "volume": 1539550.0}, {"date": "2024-03-12", "close": 251.18, "volume": 1633862.0}, {"date": "2024-03-13", "close": 249.25, "volume": 2129046.0}, {"date": "2024-03-14", "close": 246.06, "volume": 2519663.0}, {"date": "2024-03-15", "close": 244.13, "volume": 3258911.0}, {"date": "2024-03-18", "close": 244.36, "volume": 2280848.0}, {"date": "2024-03-19", "close": 242.71, "volume": 3244316.0}, {"date": "2024-03-20", "close": 246.31, "volume": 2564836.0}, {"date": "2024-03-21", "close": 248.11, "volume": 3215458.0}, {"date": "2024-03-22", "close": 244.97, "volume": 1676987.0}, {"date": "2024-03-25", "close": 243.85, "volume": 1974723.0}, {"date": "2024-03-26", "close": 240.69, "volume": 2801961.0}, {"date": "2024-03-27", "close": 244.63, "volume": 2150556.0}, {"date": "2024-03-28", "close": 245.93, "volume": 2265924.0}, {"date": "2024-04-01", "close": 243.3, "volume": 2493861.0}, {"date": "2024-04-02", "close": 242.53, "volume": 2019453.0}, {"date": "2024-04-03", "close": 241.55, "volume": 2097225.0}, {"date": "2024-04-04", "close": 240.69, "volume": 2062525.0}, {"date": "2024-04-05", "close": 242.01, "volume": 1503722.0}, {"date": "2024-04-08", "close": 240.29, "volume": 2139221.0}, {"date": "2024-04-09", "close": 240.79, "volume": 1736948.0}, {"date": "2024-04-10", "close": 236.85, "volume": 2181008.0}, {"date": "2024-04-11", "close": 236.16, "volume": 1692360.0}, {"date": "2024-04-12", "close": 234.4, "volume": 2594970.0}, {"date": "2024-04-15", "close": 233.94, "volume": 2297997.0}, {"date": "2024-04-16", "close": 231.26, "volume": 2025415.0}, {"date": "2024-04-17", "close": 229.23, "volume": 1997011.0}, {"date": "2024-04-18", "close": 229.81, "volume": 1570176.0}, {"date": "2024-04-19", "close": 232.08, "volume": 2971911.0}, {"date": "2024-04-22", "close": 234.47, "volume": 2200025.0}, {"date": "2024-04-23", "close": 236.29, "volume": 1980828.0}, {"date": "2024-04-24", "close": 231.98, "volume": 2951169.0}, {"date": "2024-04-25", "close": 243.55, "volume": 3897600.0}, {"date": "2024-04-26", "close": 242.79, "volume": 2255458.0}, {"date": "2024-04-29", "close": 240.95, "volume": 1730440.0}, {"date": "2024-04-30", "close": 237.16, "volume": 1737008.0}, {"date": "2024-05-01", "close": 234.96, "volume": 1651734.0}, {"date": "2024-05-02", "close": 237.69, "volume": 2440891.0}, {"date": "2024-05-03", "close": 240.36, "volume": 2174714.0}, {"date": "2024-05-06", "close": 239.21, "volume": 1527724.0}, {"date": "2024-05-07", "close": 242.38, "volume": 1585332.0}, {"date": "2024-05-08", "close": 245.9, "volume": 1739000.0}, {"date": "2024-05-09", "close": 246.61, "volume": 1765166.0}, {"date": "2024-05-10", "close": 247.4, "volume": 1299524.0}, {"date": "2024-05-13", "close": 245.68, "volume": 1317192.0}, {"date": "2024-05-14", "close": 244.94, "volume": 1357477.0}, {"date": "2024-05-15", "close": 246.54, "volume": 1769238.0}, {"date": "2024-05-16", "close": 245.9, "volume": 1526046.0}, {"date": "2024-05-17", "close": 244.97, "volume": 2105806.0}, {"date": "2024-05-20", "close": 243.63, "volume": 1130283.0}, {"date": "2024-05-21", "close": 234.96, "volume": 2967591.0}, {"date": "2024-05-22", "close": 234.71, "volume": 2634161.0}, {"date": "2024-05-23", "close": 232.71, "volume": 2815747.0}, {"date": "2024-05-24", "close": 232.05, "volume": 2305534.0}, {"date": "2024-05-28", "close": 229.01, "volume": 2480869.0}, {"date": "2024-05-29", "close": 225.88, "volume": 3279065.0}, {"date": "2024-05-30", "close": 229.24, "volume": 2840385.0}, {"date": "2024-05-31", "close": 232.82, "volume": 5524511.0}, {"date": "2024-06-03", "close": 228.32, "volume": 2593985.0}, {"date": "2024-06-04", "close": 227.62, "volume": 1820824.0}, {"date": "2024-06-05", "close": 227.41, "volume": 2920756.0}, {"date": "2024-06-06", "close": 228.31, "volume": 2023241.0}, {"date": "2024-06-07", "close": 227.97, "volume": 2555622.0}, {"date": "2024-06-10", "close": 228.95, "volume": 1884822.0}, {"date": "2024-06-11", "close": 227.41, "volume": 1619895.0}, {"date": "2024-06-12", "close": 226.47, "volume": 1931892.0}, {"date": "2024-06-13", "close": 222.12, "volume": 3283888.0}, {"date": "2024-06-14", "close": 222.1, "volume": 2130498.0}, {"date": "2024-06-17", "close": 221.38, "volume": 3134484.0}, {"date": "2024-06-18", "close": 222.58, "volume": 2057245.0}, {"date": "2024-06-20", "close": 225.17, "volume": 2267817.0}, {"date": "2024-06-21", "close": 226.11, "volume": 3322635.0}, {"date": "2024-06-24", "close": 226.36, "volume": 2407606.0}, {"date": "2024-06-25", "close": 224.06, "volume": 3199922.0}, {"date": "2024-06-26", "close": 223.61, "volume": 1921476.0}, {"date": "2024-06-27", "close": 223.47, "volume": 1815037.0}, {"date": "2024-06-28", "close": 226.26, "volume": 3492610.0}, {"date": "2024-07-01", "close": 224.86, "volume": 1697337.0}, {"date": "2024-07-02", "close": 225.5, "volume": 1530530.0}, {"date": "2024-07-03", "close": 225.57, "volume": 1219762.0}, {"date": "2024-07-05", "close": 225.17, "volume": 1659395.0}, {"date": "2024-07-08", "close": 223.39, "volume": 1781645.0}, {"date": "2024-07-09", "close": 221.78, "volume": 1514184.0}, {"date": "2024-07-10", "close": 224.41, "volume": 1832736.0}, {"date": "2024-07-11", "close": 228.72, "volume": 1517930.0}, {"date": "2024-07-12", "close": 230.22, "volume": 1912319.0}, {"date": "2024-07-15", "close": 235.99, "volume": 2569467.0}, {"date": "2024-07-16", "close": 243.06, "volume": 3417400.0}, {"date": "2024-07-17", "close": 243.89, "volume": 2933013.0}, {"date": "2024-07-18", "close": 243.01, "volume": 2491272.0}, {"date": "2024-07-19", "close": 242.32, "volume": 3870094.0}, {"date": "2024-07-22", "close": 243.27, "volume": 2187038.0}, {"date": "2024-07-23", "close": 239.5, "volume": 2538276.0}, {"date": "2024-07-24", "close": 237.38, "volume": 3289032.0}, {"date": "2024-07-25", "close": 235.35, "volume": 3017631.0}, {"date": "2024-07-26", "close": 240.36, "volume": 2818609.0}, {"date": "2024-07-29", "close": 242.15, "volume": 2022953.0}, {"date": "2024-07-30", "close": 245.43, "volume": 1914371.0}, {"date": "2024-07-31", "close": 246.73, "volume": 2285693.0}, {"date": "2024-08-01", "close": 244.47, "volume": 2166090.0}, {"date": "2024-08-02", "close": 239.97, "volume": 2114653.0}, {"date": "2024-08-05", "close": 234.87, "volume": 2494424.0}, {"date": "2024-08-06", "close": 238.55, "volume": 2514582.0}, {"date": "2024-08-07", "close": 236.84, "volume": 1939343.0}, {"date": "2024-08-08", "close": 240.54, "volume": 1444831.0}, {"date": "2024-08-09", "close": 237.52, "volume": 1621058.0}, {"date": "2024-08-12", "close": 236.75, "volume": 1782063.0}, {"date": "2024-08-13", "close": 237.27, "volume": 1486284.0}, {"date": "2024-08-14", "close": 241.22, "volume": 1903113.0}, {"date": "2024-08-15", "close": 243.71, "volume": 2127983.0}, {"date": "2024-08-16", "close": 244.53, "volume": 1951386.0}, {"date": "2024-08-19", "close": 246.07, "volume": 1686486.0}, {"date": "2024-08-20", "close": 246.5, "volume": 1552013.0}, {"date": "2024-08-21", "close": 245.73, "volume": 1482850.0}, {"date": "2024-08-22", "close": 244.32, "volume": 2722350.0}, {"date": "2024-08-23", "close": 246.85, "volume": 2449222.0}, {"date": "2024-08-26", "close": 247.84, "volume": 1680550.0}, {"date": "2024-08-27", "close": 250.35, "volume": 1466246.0}, {"date": "2024-08-28", "close": 252.67, "volume": 2359782.0}, {"date": "2024-08-29", "close": 253.2, "volume": 1287795.0}, {"date": "2024-08-30", "close": 256.09, "volume": 2386564.0}, {"date": "2024-09-03", "close": 255.21, "volume": 2585798.0}, {"date": "2024-09-04", "close": 255.7, "volume": 2880270.0}, {"date": "2024-09-05", "close": 251.53, "volume": 2562529.0}, {"date": "2024-09-06", "close": 249.63, "volume": 2406225.0}, {"date": "2024-09-09", "close": 251.11, "volume": 2162452.0}, {"date": "2024-09-10", "close": 252.58, "volume": 1694658.0}, {"date": "2024-09-11", "close": 247.5, "volume": 2372194.0}, {"date": "2024-09-12", "close": 248.89, "volume": 1867980.0}, {"date": "2024-09-13", "close": 249.12, "volume": 2267787.0}, {"date": "2024-09-16", "close": 252.43, "volume": 1651114.0}, {"date": "2024-09-17", "close": 253.55, "volume": 1640445.0}, {"date": "2024-09-18", "close": 251.2, "volume": 1568183.0}, {"date": "2024-09-19", "close": 248.44, "volume": 3406678.0}, {"date": "2024-09-20", "close": 245.39, "volume": 6802799.0}, {"date": "2024-09-23", "close": 244.0, "volume": 2740567.0}, {"date": "2024-09-24", "close": 248.96, "volume": 2772711.0}, {"date": "2024-09-25", "close": 245.5, "volume": 2347258.0}, {"date": "2024-09-26", "close": 243.23, "volume": 2398738.0}, {"date": "2024-09-27", "close": 244.22, "volume": 1954544.0}, {"date": "2024-09-30", "close": 246.48, "volume": 2923206.0}, {"date": "2024-10-01", "close": 245.55, "volume": 1925000.0}, {"date": "2024-10-02", "close": 243.35, "volume": 2568262.0}, {"date": "2024-10-03", "close": 240.63, "volume": 1990156.0}, {"date": "2024-10-04", "close": 238.86, "volume": 2137949.0}, {"date": "2024-10-07", "close": 236.87, "volume": 1684066.0}, {"date": "2024-10-08", "close": 237.56, "volume": 1783213.0}, {"date": "2024-10-09", "close": 237.68, "volume": 2046736.0}, {"date": "2024-10-10", "close": 238.82, "volume": 1900711.0}, {"date": "2024-10-11", "close": 242.31, "volume": 1663835.0}, {"date": "2024-10-14", "close": 245.27, "volume": 1735882.0}, {"date": "2024-10-15", "close": 245.79, "volume": 1858037.0}, {"date": "2024-10-16", "close": 248.1, "volume": 1500133.0}, {"date": "2024-10-17", "close": 241.72, "volume": 2177924.0}, {"date": "2024-10-18", "close": 244.1, "volume": 2866129.0}, {"date": "2024-10-21", "close": 240.35, "volume": 1547906.0}, {"date": "2024-10-22", "close": 241.45, "volume": 1818425.0}, {"date": "2024-10-23", "close": 241.35, "volume": 2156278.0}, {"date": "2024-10-24", "close": 230.75, "volume": 5181142.0}, {"date": "2024-10-25", "close": 230.3, "volume": 2952224.0}, {"date": "2024-10-28", "close": 231.98, "volume": 2492981.0}, {"date": "2024-10-29", "close": 231.99, "volume": 3682097.0}, {"date": "2024-10-30", "close": 232.17, "volume": 3079425.0}, {"date": "2024-10-31", "close": 232.07, "volume": 2594786.0}, {"date": "2024-11-01", "close": 232.69, "volume": 2653306.0}, {"date": "2024-11-04", "close": 229.91, "volume": 2195620.0}, {"date": "2024-11-05", "close": 233.87, "volume": 1483661.0}, {"date": "2024-11-06", "close": 248.49, "volume": 5318739.0}, {"date": "2024-11-07", "close": 242.56, "volume": 2921316.0}, {"date": "2024-11-08", "close": 241.49, "volume": 2209258.0}, {"date": "2024-11-11", "close": 241.95, "volume": 3299153.0}, {"date": "2024-11-12", "close": 238.91, "volume": 2362867.0}, {"date": "2024-11-13", "close": 240.41, "volume": 2564021.0}, {"date": "2024-11-14", "close": 235.58, "volume": 2766157.0}, {"date": "2024-11-15", "close": 235.57, "volume": 2068472.0}, {"date": "2024-11-18", "close": 234.41, "volume": 1401392.0}, {"date": "2024-11-19", "close": 233.29, "volume": 1774322.0}, {"date": "2024-11-20", "close": 233.56, "volume": 1158041.0}, {"date": "2024-11-21", "close": 239.02, "volume": 3490763.0}, {"date": "2024-11-22", "close": 242.39, "volume": 2664897.0}, {"date": "2024-11-25", "close": 249.32, "volume": 4224412.0}, {"date": "2024-11-26", "close": 245.63, "volume": 3305335.0}, {"date": "2024-11-27", "close": 245.23, "volume": 2040830.0}, {"date": "2024-11-29", "close": 244.66, "volume": 1484850.0}, {"date": "2024-12-02", "close": 240.78, "volume": 3100001.0}, {"date": "2024-12-03", "close": 236.99, "volume": 4196902.0}, {"date": "2024-12-04", "close": 235.0, "volume": 3264946.0}, {"date": "2024-12-05", "close": 234.63, "volume": 2011403.0}, {"date": "2024-12-06", "close": 233.57, "volume": 2585152.0}, {"date": "2024-12-09", "close": 233.54, "volume": 3095763.0}, {"date": "2024-12-10", "close": 237.09, "volume": 3092573.0}, {"date": "2024-12-11", "close": 233.78, "volume": 2862670.0}, {"date": "2024-12-12", "close": 233.71, "volume": 2242668.0}, {"date": "2024-12-13", "close": 234.98, "volume": 2715604.0}, {"date": "2024-12-16", "close": 232.89, "volume": 2839533.0}, {"date": "2024-12-17", "close": 229.88, "volume": 3642447.0}, {"date": "2024-12-18", "close": 224.54, "volume": 3582447.0}, {"date": "2024-12-19", "close": 223.15, "volume": 2785392.0}, {"date": "2024-12-20", "close": 226.32, "volume": 5949367.0}, {"date": "2024-12-23", "close": 227.13, "volume": 1939303.0}, {"date": "2024-12-24", "close": 229.75, "volume": 669028.0}, {"date": "2024-12-26", "close": 230.23, "volume": 1021695.0}, {"date": "2024-12-27", "close": 229.93, "volume": 1455878.0}, {"date": "2024-12-30", "close": 227.79, "volume": 1659696.0}, {"date": "2024-12-31", "close": 228.04, "volume": 1784776.0}, {"date": "2025-01-02", "close": 229.12, "volume": 3177227.0}, {"date": "2025-01-03", "close": 231.5, "volume": 1994523.0}, {"date": "2025-01-06", "close": 230.01, "volume": 2798779.0}, {"date": "2025-01-07", "close": 230.54, "volume": 2752689.0}, {"date": "2025-01-08", "close": 231.82, "volume": 2062858.0}, {"date": "2025-01-10", "close": 225.21, "volume": 2711357.0}, {"date": "2025-01-13", "close": 226.76, "volume": 2278105.0}, {"date": "2025-01-14", "close": 229.38, "volume": 1823354.0}, {"date": "2025-01-15", "close": 230.86, "volume": 1892352.0}, {"date": "2025-01-16", "close": 234.89, "volume": 2297235.0}, {"date": "2025-01-17", "close": 234.26, "volume": 3643952.0}, {"date": "2025-01-21", "close": 236.73, "volume": 2630599.0}, {"date": "2025-01-22", "close": 235.8, "volume": 2757509.0}, {"date": "2025-01-23", "close": 248.05, "volume": 5226434.0}, {"date": "2025-01-24", "close": 248.78, "volume": 4048520.0}, {"date": "2025-01-27", "close": 254.42, "volume": 4537435.0}, {"date": "2025-01-28", "close": 249.16, "volume": 3167242.0}, {"date": "2025-01-29", "close": 249.55, "volume": 3026887.0}, {"date": "2025-01-30", "close": 249.92, "volume": 2490554.0}, {"date": "2025-01-31", "close": 247.79, "volume": 2987299.0}, {"date": "2025-02-03", "close": 243.02, "volume": 3962281.0}, {"date": "2025-02-04", "close": 243.5, "volume": 2895151.0}, {"date": "2025-02-05", "close": 244.48, "volume": 2436915.0}, {"date": "2025-02-06", "close": 243.51, "volume": 1574551.0}, {"date": "2025-02-07", "close": 242.08, "volume": 2185539.0}, {"date": "2025-02-10", "close": 244.33, "volume": 2315031.0}, {"date": "2025-02-11", "close": 247.73, "volume": 2584900.0}, {"date": "2025-02-12", "close": 248.51, "volume": 2656900.0}, {"date": "2025-02-13", "close": 250.97, "volume": 2279805.0}, {"date": "2025-02-14", "close": 249.22, "volume": 1696372.0}, {"date": "2025-02-18", "close": 251.17, "volume": 1709307.0}, {"date": "2025-02-19", "close": 247.06, "volume": 2488562.0}, {"date": "2025-02-20", "close": 247.65, "volume": 1425405.0}, {"date": "2025-02-21", "close": 245.55, "volume": 3292611.0}, {"date": "2025-02-24", "close": 242.33, "volume": 5576935.0}, {"date": "2025-02-25", "close": 245.89, "volume": 2911640.0}, {"date": "2025-02-26", "close": 245.48, "volume": 2476987.0}, {"date": "2025-02-27", "close": 245.07, "volume": 3012423.0}, {"date": "2025-02-28", "close": 246.69, "volume": 3252614.0}, {"date": "2025-03-03", "close": 245.81, "volume": 2218002.0}, {"date": "2025-03-04", "close": 241.52, "volume": 3037894.0}, {"date": "2025-03-05", "close": 243.61, "volume": 3051741.0}, {"date": "2025-03-06", "close": 245.27, "volume": 2311133.0}, {"date": "2025-03-07", "close": 249.31, "volume": 2835797.0}, {"date": "2025-03-10", "close": 248.29, "volume": 2420918.0}, {"date": "2025-03-11", "close": 237.78, "volume": 3358098.0}, {"date": "2025-03-12", "close": 237.49, "volume": 1927522.0}, {"date": "2025-03-13", "close": 234.29, "volume": 2399897.0}, {"date": "2025-03-14", "close": 237.53, "volume": 2116757.0}, {"date": "2025-03-17", "close": 237.86, "volume": 2138959.0}, {"date": "2025-03-18", "close": 237.09, "volume": 2184217.0}, {"date": "2025-03-19", "close": 236.39, "volume": 2058326.0}, {"date": "2025-03-20", "close": 234.79, "volume": 2869475.0}, {"date": "2025-03-21", "close": 233.88, "volume": 4167749.0}, {"date": "2025-03-24", "close": 235.2, "volume": 3291175.0}, {"date": "2025-03-25", "close": 235.79, "volume": 1849050.0}, {"date": "2025-03-26", "close": 238.03, "volume": 1710005.0}, {"date": "2025-03-27", "close": 235.97, "volume": 1913929.0}, {"date": "2025-03-28", "close": 232.15, "volume": 1917988.0}, {"date": "2025-03-31", "close": 236.24, "volume": 3478077.0}, {"date": "2025-04-01", "close": 237.17, "volume": 2367309.0}, {"date": "2025-04-02", "close": 238.46, "volume": 2024018.0}, {"date": "2025-04-03", "close": 223.97, "volume": 5754982.0}, {"date": "2025-04-04", "close": 213.26, "volume": 6784517.0}, {"date": "2025-04-07", "close": 209.97, "volume": 5055864.0}, {"date": "2025-04-08", "close": 208.27, "volume": 5126552.0}, {"date": "2025-04-09", "close": 223.53, "volume": 5360969.0}, {"date": "2025-04-10", "close": 219.32, "volume": 5088841.0}, {"date": "2025-04-11", "close": 218.59, "volume": 2965014.0}, {"date": "2025-04-14", "close": 222.27, "volume": 3197705.0}, {"date": "2025-04-15", "close": 220.08, "volume": 2806966.0}, {"date": "2025-04-16", "close": 216.6, "volume": 3293598.0}, {"date": "2025-04-17", "close": 220.26, "volume": 4545781.0}, {"date": "2025-04-21", "close": 216.05, "volume": 3379656.0}, {"date": "2025-04-22", "close": 216.9, "volume": 3353333.0}, {"date": "2025-04-23", "close": 219.78, "volume": 3879639.0}, {"date": "2025-04-24", "close": 215.45, "volume": 5205201.0}, {"date": "2025-04-25", "close": 213.29, "volume": 3454911.0}, {"date": "2025-04-28", "close": 212.61, "volume": 3053371.0}, {"date": "2025-04-29", "close": 214.54, "volume": 2886387.0}, {"date": "2025-04-30", "close": 215.66, "volume": 3139236.0}, {"date": "2025-05-01", "close": 214.08, "volume": 4458679.0}, {"date": "2025-05-02", "close": 218.29, "volume": 2926805.0}, {"date": "2025-05-05", "close": 216.53, "volume": 1895711.0}, {"date": "2025-05-06", "close": 213.2, "volume": 2265068.0}, {"date": "2025-05-07", "close": 213.85, "volume": 3277133.0}, {"date": "2025-05-08", "close": 216.84, "volume": 3335492.0}, {"date": "2025-05-09", "close": 216.32, "volume": 2172946.0}, {"date": "2025-05-12", "close": 230.87, "volume": 4965928.0}, {"date": "2025-05-13", "close": 228.25, "volume": 3028173.0}, {"date": "2025-05-14", "close": 228.34, "volume": 3252995.0}, {"date": "2025-05-15", "close": 230.85, "volume": 2607602.0}, {"date": "2025-05-16", "close": 231.42, "volume": 2007094.0}, {"date": "2025-05-19", "close": 229.5, "volume": 2509846.0}, {"date": "2025-05-20", "close": 228.33, "volume": 1982870.0}, {"date": "2025-05-21", "close": 223.62, "volume": 2183570.0}, {"date": "2025-05-22", "close": 222.87, "volume": 2849038.0}, {"date": "2025-05-23", "close": 222.11, "volume": 3228308.0}, {"date": "2025-05-27", "close": 224.35, "volume": 2613266.0}, {"date": "2025-05-28", "close": 222.18, "volume": 3073335.0}, {"date": "2025-05-29", "close": 222.51, "volume": 2980624.0}, {"date": "2025-05-30", "close": 221.66, "volume": 4179598.0}, {"date": "2025-06-02", "close": 218.89, "volume": 4587007.0}, {"date": "2025-06-03", "close": 221.78, "volume": 6229422.0}, {"date": "2025-06-04", "close": 220.87, "volume": 3977099.0}, {"date": "2025-06-05", "close": 220.65, "volume": 3084620.0}, {"date": "2025-06-06", "close": 223.43, "volume": 2953422.0}, {"date": "2025-06-09", "close": 224.14, "volume": 3128604.0}, {"date": "2025-06-10", "close": 226.6, "volume": 3122241.0}, {"date": "2025-06-11", "close": 225.72, "volume": 2655326.0}, {"date": "2025-06-12", "close": 225.49, "volume": 1939234.0}, {"date": "2025-06-13", "close": 223.37, "volume": 1670104.0}, {"date": "2025-06-16", "close": 224.65, "volume": 2659554.0}, {"date": "2025-06-17", "close": 220.59, "volume": 2767982.0}, {"date": "2025-06-18", "close": 222.01, "volume": 2414525.0}, {"date": "2025-06-20", "close": 222.51, "volume": 4274310.0}, {"date": "2025-06-23", "close": 225.88, "volume": 2665282.0}, {"date": "2025-06-24", "close": 227.91, "volume": 2777100.0}, {"date": "2025-06-25", "close": 226.81, "volume": 2005380.0}, {"date": "2025-06-26", "close": 229.39, "volume": 2960165.0}, {"date": "2025-06-27", "close": 231.41, "volume": 7430669.0}, {"date": "2025-06-30", "close": 230.08, "volume": 3578993.0}, {"date": "2025-07-01", "close": 235.57, "volume": 2687505.0}, {"date": "2025-07-02", "close": 237.16, "volume": 1752165.0}, {"date": "2025-07-03", "close": 236.28, "volume": 1327641.0}, {"date": "2025-07-07", "close": 235.35, "volume": 2580926.0}, {"date": "2025-07-08", "close": 236.54, "volume": 2574398.0}, {"date": "2025-07-09", "close": 236.49, "volume": 2432793.0}, {"date": "2025-07-10", "close": 237.0, "volume": 2630096.0}, {"date": "2025-07-11", "close": 235.1, "volume": 3211740.0}, {"date": "2025-07-14", "close": 233.31, "volume": 1973508.0}, {"date": "2025-07-15", "close": 231.14, "volume": 2419461.0}, {"date": "2025-07-16", "close": 231.18, "volume": 2356517.0}, {"date": "2025-07-17", "close": 227.49, "volume": 5211346.0}, {"date": "2025-07-18", "close": 224.87, "volume": 5794541.0}, {"date": "2025-07-21", "close": 225.85, "volume": 2814103.0}, {"date": "2025-07-22", "close": 229.24, "volume": 3806436.0}, {"date": "2025-07-23", "close": 231.0, "volume": 3740138.0}, {"date": "2025-07-24", "close": 220.52, "volume": 9784422.0}, {"date": "2025-07-25", "close": 224.74, "volume": 8254883.0}, {"date": "2025-07-28", "close": 229.24, "volume": 6858391.0}, {"date": "2025-07-29", "close": 223.77, "volume": 19090960.0}, {"date": "2025-07-30", "close": 225.28, "volume": 8361560.0}, {"date": "2025-07-31", "close": 221.97, "volume": 5547202.0}, {"date": "2025-08-01", "close": 219.4, "volume": 4637470.0}, {"date": "2025-08-04", "close": 222.06, "volume": 4181104.0}, {"date": "2025-08-05", "close": 222.97, "volume": 2430049.0}, {"date": "2025-08-06", "close": 225.46, "volume": 3135691.0}, {"date": "2025-08-07", "close": 222.66, "volume": 3113727.0}, {"date": "2025-08-08", "close": 222.24, "volume": 2345563.0}, {"date": "2025-08-11", "close": 219.65, "volume": 4419756.0}, {"date": "2025-08-12", "close": 218.8, "volume": 3224377.0}, {"date": "2025-08-13", "close": 223.18, "volume": 3096793.0}, {"date": "2025-08-14", "close": 221.52, "volume": 6245682.0}, {"date": "2025-08-15", "close": 220.78, "volume": 3739259.0}, {"date": "2025-08-18", "close": 220.08, "volume": 3188447.0}, {"date": "2025-08-19", "close": 223.77, "volume": 4899316.0}, {"date": "2025-08-20", "close": 225.68, "volume": 4521558.0}, {"date": "2025-08-21", "close": 225.3, "volume": 3435511.0}, {"date": "2025-08-22", "close": 227.85, "volume": 5317331.0}, {"date": "2025-08-25", "close": 223.32, "volume": 5993077.0}, {"date": "2025-08-26", "close": 222.74, "volume": 3757977.0}, {"date": "2025-08-27", "close": 220.95, "volume": 3465070.0}, {"date": "2025-08-28", "close": 222.35, "volume": 6299537.0}, {"date": "2025-08-29", "close": 223.57, "volume": 5012813.0}, {"date": "2025-09-02", "close": 221.99, "volume": 3955402.0}, {"date": "2025-09-03", "close": 221.76, "volume": 5881039.0}, {"date": "2025-09-04", "close": 223.06, "volume": 3601030.0}, {"date": "2025-09-05", "close": 220.31, "volume": 4001774.0}, {"date": "2025-09-08", "close": 217.26, "volume": 4131286.0}, {"date": "2025-09-09", "close": 216.05, "volume": 3111549.0}, {"date": "2025-09-10", "close": 215.19, "volume": 5004830.0}, {"date": "2025-09-11", "close": 216.04, "volume": 4126743.0}, {"date": "2025-09-12", "close": 214.91, "volume": 6207378.0}, {"date": "2025-09-15", "close": 216.25, "volume": 4484437.0}, {"date": "2025-09-16", "close": 216.0, "volume": 4426303.0}, {"date": "2025-09-17", "close": 217.17, "volume": 4797747.0}, {"date": "2025-09-18", "close": 220.36, "volume": 4349458.0}, {"date": "2025-09-19", "close": 220.61, "volume": 8632137.0}, {"date": "2025-09-22", "close": 225.85, "volume": 8136041.0}, {"date": "2025-09-23", "close": 227.98, "volume": 5183346.0}, {"date": "2025-09-24", "close": 230.36, "volume": 5925927.0}, {"date": "2025-09-25", "close": 232.0, "volume": 6034414.0}, {"date": "2025-09-26", "close": 235.2, "volume": 4941083.0}, {"date": "2025-09-29", "close": 236.18, "volume": 5097566.0}, {"date": "2025-09-30", "close": 236.37, "volume": 3797531.0}, {"date": "2025-10-01", "close": 234.74, "volume": 3950880.0}, {"date": "2025-10-02", "close": 234.52, "volume": 3873443.0}, {"date": "2025-10-03", "close": 236.8, "volume": 3176636.0}, {"date": "2025-10-06", "close": 237.41, "volume": 3261115.0}, {"date": "2025-10-07", "close": 231.86, "volume": 3024153.0}, {"date": "2025-10-08", "close": 232.65, "volume": 3580295.0}, {"date": "2025-10-09", "close": 231.54, "volume": 2331505.0}, {"date": "2025-10-10", "close": 225.45, "volume": 2762655.0}, {"date": "2025-10-13", "close": 225.85, "volume": 2079713.0}, {"date": "2025-10-14", "close": 227.08, "volume": 2306258.0}, {"date": "2025-10-15", "close": 225.72, "volume": 2483704.0}, {"date": "2025-10-16", "close": 224.04, "volume": 2971572.0}, {"date": "2025-10-17", "close": 226.04, "volume": 3237288.0}, {"date": "2025-10-20", "close": 227.3, "volume": 2922060.0}, {"date": "2025-10-21", "close": 226.54, "volume": 2727740.0}, {"date": "2025-10-22", "close": 225.24, "volume": 3756772.0}, {"date": "2025-10-23", "close": 220.04, "volume": 5148504.0}, {"date": "2025-10-24", "close": 216.61, "volume": 4128970.0}, {"date": "2025-10-27", "close": 218.23, "volume": 4692298.0}, {"date": "2025-10-28", "close": 217.59, "volume": 2782721.0}, {"date": "2025-10-29", "close": 216.37, "volume": 3588251.0}, {"date": "2025-10-30", "close": 218.83, "volume": 2806927.0}, {"date": "2025-10-31", "close": 220.37, "volume": 2586365.0}, {"date": "2025-11-03", "close": 218.82, "volume": 3552802.0}, {"date": "2025-11-04", "close": 220.91, "volume": 2737946.0}, {"date": "2025-11-05", "close": 217.38, "volume": 2707736.0}, {"date": "2025-11-06", "close": 217.99, "volume": 3429763.0}, {"date": "2025-11-07", "close": 221.48, "volume": 3735607.0}, {"date": "2025-11-10", "close": 223.88, "volume": 4095266.0}, {"date": "2025-11-11", "close": 224.8, "volume": 2698078.0}, {"date": "2025-11-12", "close": 223.55, "volume": 1945714.0}, {"date": "2025-11-13", "close": 221.48, "volume": 2682228.0}, {"date": "2025-11-14", "close": 223.02, "volume": 2886481.0}, {"date": "2025-11-17", "close": 221.0, "volume": 2921169.0}, {"date": "2025-11-18", "close": 220.82, "volume": 3863184.0}, {"date": "2025-11-19", "close": 221.17, "volume": 3396554.0}, {"date": "2025-11-20", "close": 221.21, "volume": 3955269.0}, {"date": "2025-11-21", "close": 226.22, "volume": 3595691.0}, {"date": "2025-11-24", "close": 224.5, "volume": 4483214.0}, {"date": "2025-11-25", "close": 229.13, "volume": 2582683.0}, {"date": "2025-11-26", "close": 230.66, "volume": 3233823.0}, {"date": "2025-11-28", "close": 231.83, "volume": 1207599.0}, {"date": "2025-12-01", "close": 231.36, "volume": 3463225.0}, {"date": "2025-12-02", "close": 232.24, "volume": 5190202.0}, {"date": "2025-12-03", "close": 235.23, "volume": 3576635.0}, {"date": "2025-12-04", "close": 237.29, "volume": 3162598.0}, {"date": "2025-12-05", "close": 235.31, "volume": 2494724.0}, {"date": "2025-12-08", "close": 235.44, "volume": 2461772.0}, {"date": "2025-12-09", "close": 231.56, "volume": 3785263.0}, {"date": "2025-12-10", "close": 235.46, "volume": 4938431.0}, {"date": "2025-12-11", "close": 236.12, "volume": 2888670.0}, {"date": "2025-12-12", "close": 239.95, "volume": 2928033.0}, {"date": "2025-12-15", "close": 240.47, "volume": 3289268.0}, {"date": "2025-12-16", "close": 235.88, "volume": 2755761.0}, {"date": "2025-12-17", "close": 236.74, "volume": 2530164.0}, {"date": "2025-12-18", "close": 234.42, "volume": 3053388.0}, {"date": "2025-12-19", "close": 234.23, "volume": 4721987.0}, {"date": "2025-12-22", "close": 234.61, "volume": 2096008.0}, {"date": "2025-12-23", "close": 234.15, "volume": 1980725.0}, {"date": "2025-12-24", "close": 235.05, "volume": 921917.0}, {"date": "2025-12-26", "close": 233.44, "volume": 902587.0}, {"date": "2025-12-29", "close": 234.53, "volume": 1554102.0}, {"date": "2025-12-30", "close": 233.06, "volume": 1884286.0}, {"date": "2025-12-31", "close": 231.32, "volume": 1768621.0}, {"date": "2026-01-02", "close": 231.91, "volume": 2569919.0}, {"date": "2026-01-05", "close": 231.97, "volume": 2560787.0}, {"date": "2026-01-06", "close": 233.62, "volume": 2240449.0}, {"date": "2026-01-07", "close": 224.48, "volume": 4476651.0}, {"date": "2026-01-08", "close": 229.85, "volume": 2198264.0}, {"date": "2026-01-09", "close": 228.44, "volume": 2620951.0}, {"date": "2026-01-12", "close": 229.5, "volume": 3279404.0}, {"date": "2026-01-13", "close": 229.29, "volume": 2249771.0}, {"date": "2026-01-14", "close": 227.14, "volume": 3015310.0}, {"date": "2026-01-15", "close": 230.51, "volume": 2426862.0}, {"date": "2026-01-16", "close": 229.49, "volume": 3863522.0}, {"date": "2026-01-20", "close": 221.69, "volume": 6026893.0}, {"date": "2026-01-21", "close": 229.39, "volume": 3477961.0}, {"date": "2026-01-22", "close": 231.37, "volume": 3785913.0}, {"date": "2026-01-23", "close": 229.65, "volume": 3189102.0}, {"date": "2026-01-26", "close": 230.89, "volume": 4165453.0}, {"date": "2026-01-27", "close": 232.55, "volume": 5212724.0}, {"date": "2026-01-28", "close": 227.71, "volume": 4248111.0}, {"date": "2026-01-29", "close": 233.58, "volume": 3540330.0}, {"date": "2026-01-30", "close": 235.1, "volume": 3841166.0}, {"date": "2026-02-02", "close": 235.23, "volume": 5532554.0}, {"date": "2026-02-03", "close": 241.49, "volume": 4636838.0}, {"date": "2026-02-04", "close": 249.76, "volume": 5382058.0}, {"date": "2026-02-05", "close": 251.45, "volume": 4418615.0}, {"date": "2026-02-06", "close": 252.62, "volume": 4344998.0}, {"date": "2026-02-09", "close": 254.34, "volume": 3412175.0}, {"date": "2026-02-10", "close": 261.32, "volume": 4828071.0}, {"date": "2026-02-11", "close": 262.81, "volume": 4634655.0}, {"date": "2026-02-12", "close": 261.77, "volume": 5966028.0}, {"date": "2026-02-13", "close": 260.68, "volume": 3976725.0}, {"date": "2026-02-17", "close": 262.8, "volume": 3257850.0}, {"date": "2026-02-18", "close": 265.0, "volume": 3266319.0}, {"date": "2026-02-19", "close": 262.97, "volume": 3243252.0}, {"date": "2026-02-20", "close": 266.1, "volume": 3374923.0}, {"date": "2026-02-23", "close": 263.76, "volume": 2758920.0}, {"date": "2026-02-24", "close": 266.66, "volume": 2385397.0}, {"date": "2026-02-25", "close": 264.25, "volume": 3540137.0}, {"date": "2026-02-26", "close": 265.45, "volume": 3821958.0}, {"date": "2026-02-27", "close": 264.98, "volume": 3819841.0}, {"date": "2026-03-02", "close": 266.97, "volume": 2687479.0}, {"date": "2026-03-03", "close": 265.84, "volume": 3146149.0}, {"date": "2026-03-04", "close": 266.7, "volume": 2327653.0}, {"date": "2026-03-05", "close": 260.2, "volume": 3139565.0}, {"date": "2026-03-06", "close": 254.11, "volume": 4099149.0}, {"date": "2026-03-09", "close": 253.61, "volume": 2863939.0}, {"date": "2026-03-10", "close": 250.21, "volume": 2319963.0}, {"date": "2026-03-11", "close": 251.11, "volume": 2228639.0}, {"date": "2026-03-12", "close": 244.1, "volume": 3028616.0}, {"date": "2026-03-13", "close": 242.44, "volume": 2785418.0}, {"date": "2026-03-16", "close": 242.21, "volume": 2218010.0}, {"date": "2026-03-17", "close": 242.32, "volume": 2465673.0}, {"date": "2026-03-18", "close": 236.57, "volume": 2974224.0}, {"date": "2026-03-19", "close": 234.18, "volume": 3514439.0}, {"date": "2026-03-20", "close": 234.92, "volume": 5047932.0}, {"date": "2026-03-23", "close": 238.37, "volume": 2434222.0}, {"date": "2026-03-24", "close": 239.67, "volume": 2481802.0}, {"date": "2026-03-25", "close": 241.33, "volume": 2800625.0}, {"date": "2026-03-26", "close": 239.19, "volume": 2225686.0}, {"date": "2026-03-27", "close": 238.79, "volume": 2675059.0}, {"date": "2026-03-30", "close": 239.23, "volume": 2770824.0}, {"date": "2026-03-31", "close": 242.62, "volume": 4177289.0}, {"date": "2026-04-01", "close": 243.12, "volume": 2444548.0}, {"date": "2026-04-02", "close": 244.71, "volume": 2327946.0}, {"date": "2026-04-06", "close": 245.54, "volume": 1451045.0}, {"date": "2026-04-07", "close": 246.11, "volume": 2878859.0}, {"date": "2026-04-08", "close": 249.11, "volume": 3297596.0}, {"date": "2026-04-09", "close": 251.15, "volume": 2999112.0}, {"date": "2026-04-10", "close": 250.51, "volume": 2431701.0}, {"date": "2026-04-13", "close": 251.34, "volume": 1591198.0}, {"date": "2026-04-14", "close": 252.04, "volume": 2264749.0}, {"date": "2026-04-15", "close": 248.03, "volume": 2971473.0}, {"date": "2026-04-16", "close": 251.07, "volume": 2639171.0}, {"date": "2026-04-17", "close": 251.14, "volume": 4482814.0}, {"date": "2026-04-20", "close": 252.18, "volume": 2637205.0}, {"date": "2026-04-21", "close": 251.25, "volume": 3232989.0}, {"date": "2026-04-22", "close": 249.4, "volume": 3845059.0}, {"date": "2026-04-23", "close": 271.26, "volume": 8477492.0}, {"date": "2026-04-24", "close": 268.7, "volume": 3565742.0}, {"date": "2026-04-27", "close": 268.91, "volume": 2829364.0}, {"date": "2026-04-28", "close": 267.74, "volume": 2703959.0}, {"date": "2026-04-29", "close": 264.78, "volume": 3243855.0}, {"date": "2026-04-30", "close": 269.48, "volume": 3317031.0}, {"date": "2026-05-01", "close": 266.32, "volume": 2069249.0}, {"date": "2026-05-04", "close": 263.41, "volume": 2778129.0}, {"date": "2026-05-05", "close": 264.01, "volume": 1768078.0}, {"date": "2026-05-06", "close": 268.23, "volume": 3020038.0}, {"date": "2026-05-07", "close": 264.89, "volume": 2032529.0}, {"date": "2026-05-08", "close": 264.65, "volume": 1788019.0}, {"date": "2026-05-11", "close": 263.35, "volume": 1609788.0}, {"date": "2026-05-12", "close": 265.6, "volume": 2542386.0}, {"date": "2026-05-13", "close": 264.65, "volume": 1866740.0}, {"date": "2026-05-14", "close": 269.34, "volume": 3946954.0}, {"date": "2026-05-15", "close": 270.56, "volume": 3314292.0}, {"date": "2026-05-18", "close": 275.13, "volume": 3197005.0}, {"date": "2026-05-19", "close": 271.56, "volume": 2578890.0}, {"date": "2026-05-20", "close": 265.8, "volume": 3795203.0}, {"date": "2026-05-21", "close": 265.44, "volume": 2308852.0}, {"date": "2026-05-22", "close": 265.88, "volume": 2597449.0}, {"date": "2026-05-26", "close": 271.1, "volume": 3092483.0}, {"date": "2026-05-27", "close": 279.39, "volume": 4046054.0}, {"date": "2026-05-28", "close": 267.0, "volume": 6082380.0}, {"date": "2026-05-29", "close": 262.64, "volume": 6343147.0}, {"date": "2026-06-01", "close": 263.5, "volume": 2578709.0}, {"date": "2026-06-02", "close": 264.68, "volume": 2523492.0}, {"date": "2026-06-03", "close": 262.13, "volume": 2876309.0}, {"date": "2026-06-04", "close": 263.9, "volume": 2325403.0}, {"date": "2026-06-05", "close": 272.32, "volume": 2784119.0}, {"date": "2026-06-08", "close": 268.67, "volume": 2424428.0}, {"date": "2026-06-09", "close": 271.28, "volume": 2848703.0}, {"date": "2026-06-10", "close": 267.03, "volume": 1914011.0}, {"date": "2026-06-11", "close": 268.28, "volume": 2908604.0}, {"date": "2026-06-12", "close": 272.7, "volume": 1927160.0}, {"date": "2026-06-15", "close": 267.32, "volume": 2552840.0}, {"date": "2026-06-16", "close": 267.45, "volume": 2011463.0}, {"date": "2026-06-17", "close": 258.05, "volume": 3676373.0}, {"date": "2026-06-18", "close": 256.88, "volume": 3443156.0}, {"date": "2026-06-22", "close": 259.91, "volume": 2323262.0}, {"date": "2026-06-23", "close": 258.61, "volume": 2090001.0}, {"date": "2026-06-24", "close": 259.96, "volume": 3236851.0}, {"date": "2026-06-25", "close": 267.73, "volume": 3089385.0}, {"date": "2026-06-26", "close": 268.35, "volume": 4584197.0}, {"date": "2026-06-29", "close": 272.7, "volume": 2828208.0}, {"date": "2026-06-30", "close": 272.0, "volume": 3219941.0}, {"date": "2026-07-01", "close": 277.73, "volume": 2223536.0}, {"date": "2026-07-02", "close": 282.25, "volume": 2272621.0}, {"date": "2026-07-06", "close": 282.59, "volume": 2393417.0}, {"date": "2026-07-07", "close": 283.12, "volume": 2037105.0}, {"date": "2026-07-08", "close": 280.94, "volume": 1944891.0}, {"date": "2026-07-09", "close": 285.04, "volume": 2025716.0}, {"date": "2026-07-10", "close": 286.96, "volume": 1876188.0}, {"date": "2026-07-13", "close": 289.13, "volume": 2276868.0}, {"date": "2026-07-14", "close": 288.3, "volume": 2945750.0}, {"date": "2026-07-15", "close": 288.36, "volume": 2602343.0}, {"date": "2026-07-16", "close": 299.42, "volume": 3630788.0}, {"date": "2026-07-17", "close": 301.75, "volume": 3521885.0}, {"date": "2026-07-20", "close": 296.25, "volume": 3295754.0}, {"date": "2026-07-21", "close": 293.13, "volume": 2868143.0}, {"date": "2026-07-22", "close": 292.56, "volume": 3381414.0}, {"date": "2026-07-23", "close": 304.33, "volume": 7447707.0}, {"date": "2026-07-24", "close": 307.32, "volume": 3662089.0}, {"date": "2026-07-27", "close": 299.3, "volume": 3061690.0}, {"date": "2026-07-28", "close": 294.45, "volume": 4835544.0}, {"date": "2026-07-29", "close": 292.19, "volume": 3055314.0}, {"date": "2026-07-30", "close": 289.46, "volume": 3453789.0}, {"date": "2026-07-31", "close": 292.13, "volume": 3775015.0}, {"date": "2026-08-03", "close": 291.23, "volume": 2342874.0}, {"date": "2026-08-04", "close": 296.35, "volume": 2476783.0}, {"date": "2026-08-05", "close": 295.54, "volume": 2586624.0}, {"date": "2026-08-06", "close": 295.38, "volume": 1818465.0}, {"date": "2026-08-07", "close": 293.13, "volume": 2603166.0}], "refreshing": true}